4112 保土谷化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 165 | 168 | 165 | 165 | 23,000 | 825 |
| 1999-12-29 | 168 | 189 | 166 | 166 | 37,000 | 830 |
| 1999-12-28 | 171 | 175 | 168 | 168 | 53,000 | 840 |
| 1999-12-27 | 184 | 184 | 170 | 170 | 30,000 | 850 |
| 1999-12-24 | 162 | 175 | 162 | 163 | 41,000 | 815 |
| 1999-12-22 | 160 | 165 | 160 | 164 | 74,000 | 820 |
| 1999-12-21 | 158 | 168 | 158 | 163 | 59,000 | 815 |
| 1999-12-20 | 169 | 169 | 146 | 152 | 78,000 | 760 |
| 1999-12-17 | 170 | 174 | 169 | 174 | 50,000 | 870 |
| 1999-12-16 | 171 | 180 | 171 | 175 | 11,000 | 875 |
| 1999-12-15 | 180 | 180 | 168 | 170 | 60,000 | 850 |
| 1999-12-14 | 182 | 182 | 181 | 181 | 7,000 | 905 |
| 1999-12-13 | 190 | 190 | 185 | 190 | 14,000 | 950 |
| 1999-12-10 | 196 | 199 | 190 | 197 | 96,000 | 985 |
| 1999-12-09 | 190 | 190 | 180 | 190 | 28,000 | 950 |
| 1999-12-08 | 190 | 196 | 190 | 190 | 50,000 | 950 |
| 1999-12-07 | 189 | 193 | 184 | 185 | 33,000 | 925 |
| 1999-12-06 | 180 | 193 | 180 | 189 | 41,000 | 945 |
| 1999-12-03 | 189 | 189 | 180 | 180 | 35,000 | 900 |
| 1999-12-02 | 178 | 185 | 177 | 178 | 24,000 | 890 |
| 1999-12-01 | 170 | 179 | 170 | 173 | 10,000 | 865 |
| 1999-11-30 | 171 | 171 | 166 | 170 | 27,000 | 850 |
| 1999-11-29 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-11-26 | 177 | 180 | 166 | 171 | 22,000 | 855 |
| 1999-11-25 | 181 | 181 | 171 | 172 | 33,000 | 860 |
| 1999-11-24 | 180 | 181 | 171 | 171 | 12,000 | 855 |
| 1999-11-22 | 187 | 188 | 181 | 181 | 18,000 | 905 |
| 1999-11-19 | 184 | 184 | 181 | 181 | 27,000 | 905 |
| 1999-11-18 | 185 | 197 | 181 | 181 | 30,000 | 905 |
| 1999-11-17 | 170 | 185 | 170 | 180 | 28,000 | 900 |
| 1999-11-16 | 162 | 169 | 161 | 166 | 21,000 | 830 |
| 1999-11-15 | 170 | 170 | 160 | 161 | 38,000 | 805 |
| 1999-11-12 | 180 | 180 | 170 | 170 | 40,000 | 850 |
| 1999-11-11 | 180 | 184 | 180 | 181 | 34,000 | 905 |
| 1999-11-10 | 189 | 189 | 180 | 180 | 32,000 | 900 |
| 1999-11-09 | 198 | 198 | 185 | 187 | 28,000 | 935 |
| 1999-11-08 | 190 | 191 | 188 | 188 | 15,000 | 940 |
| 1999-11-05 | 196 | 200 | 195 | 200 | 20,000 | 1,000 |
| 1999-11-04 | 185 | 200 | 185 | 195 | 30,000 | 975 |
| 1999-11-02 | 191 | 192 | 185 | 185 | 23,000 | 925 |
| 1999-11-01 | 193 | 195 | 193 | 195 | 4,000 | 975 |
| 1999-10-29 | 205 | 205 | 196 | 203 | 23,000 | 1,015 |
| 1999-10-28 | 200 | 200 | 196 | 196 | 16,000 | 980 |
| 1999-10-27 | 205 | 205 | 200 | 201 | 13,000 | 1,005 |
| 1999-10-26 | 197 | 204 | 196 | 203 | 41,000 | 1,015 |
| 1999-10-25 | 186 | 200 | 183 | 196 | 44,000 | 980 |
| 1999-10-22 | 188 | 188 | 187 | 187 | 18,000 | 935 |
| 1999-10-21 | 187 | 189 | 186 | 189 | 10,000 | 945 |
| 1999-10-20 | 186 | 190 | 186 | 186 | 24,000 | 930 |
| 1999-10-19 | 181 | 187 | 181 | 187 | 16,000 | 935 |
| 1999-10-18 | 172 | 189 | 172 | 176 | 22,000 | 880 |
| 1999-10-15 | 194 | 200 | 192 | 192 | 28,000 | 960 |
| 1999-10-14 | 194 | 195 | 194 | 194 | 28,000 | 970 |
| 1999-10-13 | 193 | 195 | 193 | 194 | 24,000 | 970 |
| 1999-10-12 | 196 | 197 | 194 | 196 | 27,000 | 980 |
| 1999-10-08 | 199 | 199 | 193 | 195 | 54,000 | 975 |
| 1999-10-07 | 200 | 204 | 197 | 198 | 24,000 | 990 |
| 1999-10-06 | 200 | 207 | 200 | 205 | 9,000 | 1,025 |
| 1999-10-05 | 200 | 200 | 199 | 200 | 14,000 | 1,000 |
| 1999-10-04 | 220 | 220 | 212 | 212 | 72,000 | 1,060 |
| 1999-10-01 | 206 | 222 | 206 | 212 | 29,000 | 1,060 |
| 1999-09-30 | 195 | 210 | 193 | 209 | 30,000 | 1,045 |
| 1999-09-29 | 195 | 196 | 195 | 195 | 15,000 | 975 |
| 1999-09-28 | 195 | 196 | 193 | 195 | 48,000 | 975 |
| 1999-09-27 | 199 | 199 | 192 | 195 | 46,000 | 975 |
| 1999-09-24 | 197 | 200 | 195 | 198 | 34,000 | 990 |
| 1999-09-22 | 215 | 215 | 195 | 200 | 16,000 | 1,000 |
| 1999-09-21 | 210 | 219 | 205 | 210 | 7,000 | 1,050 |
| 1999-09-20 | 205 | 210 | 200 | 210 | 48,000 | 1,050 |
| 1999-09-17 | 207 | 207 | 204 | 205 | 32,000 | 1,025 |
| 1999-09-16 | 192 | 210 | 192 | 209 | 78,000 | 1,045 |
| 1999-09-14 | 207 | 209 | 192 | 192 | 80,000 | 960 |
| 1999-09-13 | 210 | 210 | 207 | 210 | 29,000 | 1,050 |
| 1999-09-10 | 220 | 220 | 210 | 211 | 44,000 | 1,055 |
| 1999-09-09 | 207 | 212 | 207 | 210 | 15,000 | 1,050 |
| 1999-09-08 | 207 | 207 | 207 | 207 | 13,000 | 1,035 |
| 1999-09-07 | 212 | 212 | 205 | 209 | 49,000 | 1,045 |
| 1999-09-06 | 215 | 220 | 215 | 215 | 15,000 | 1,075 |
| 1999-09-03 | 215 | 218 | 212 | 215 | 36,000 | 1,075 |
| 1999-09-02 | 221 | 223 | 217 | 220 | 19,000 | 1,100 |
| 1999-09-01 | 220 | 224 | 216 | 220 | 19,000 | 1,100 |
| 1999-08-31 | 221 | 235 | 213 | 235 | 65,000 | 1,175 |
| 1999-08-30 | 221 | 225 | 220 | 223 | 10,000 | 1,115 |
| 1999-08-27 | 230 | 230 | 220 | 220 | 38,000 | 1,100 |
| 1999-08-26 | 230 | 230 | 225 | 225 | 23,000 | 1,125 |
| 1999-08-25 | 225 | 225 | 222 | 223 | 23,000 | 1,115 |
| 1999-08-24 | 220 | 230 | 220 | 225 | 30,000 | 1,125 |
| 1999-08-23 | 221 | 223 | 220 | 221 | 52,000 | 1,105 |
| 1999-08-20 | 222 | 227 | 222 | 222 | 17,000 | 1,110 |
| 1999-08-19 | 223 | 225 | 223 | 225 | 25,000 | 1,125 |
| 1999-08-18 | 230 | 230 | 221 | 223 | 49,000 | 1,115 |
| 1999-08-17 | 231 | 231 | 225 | 228 | 51,000 | 1,140 |
| 1999-08-16 | 225 | 230 | 225 | 229 | 46,000 | 1,145 |
| 1999-08-13 | 225 | 245 | 225 | 245 | 40,000 | 1,225 |
| 1999-08-12 | 221 | 225 | 221 | 225 | 8,000 | 1,125 |
| 1999-08-11 | 225 | 225 | 221 | 221 | 23,000 | 1,105 |
| 1999-08-10 | 223 | 224 | 221 | 224 | 8,000 | 1,120 |
| 1999-08-09 | 230 | 230 | 221 | 223 | 17,000 | 1,115 |
| 1999-08-06 | 220 | 225 | 219 | 220 | 45,000 | 1,100 |
| 1999-08-05 | 220 | 224 | 218 | 220 | 58,000 | 1,100 |
| 1999-08-04 | 220 | 225 | 219 | 222 | 52,000 | 1,110 |
| 1999-08-03 | 233 | 233 | 230 | 230 | 29,000 | 1,150 |
| 1999-08-02 | 236 | 237 | 230 | 233 | 29,000 | 1,165 |
| 1999-07-30 | 240 | 242 | 235 | 242 | 30,000 | 1,210 |
| 1999-07-29 | 241 | 242 | 236 | 236 | 34,000 | 1,180 |
| 1999-07-28 | 240 | 250 | 240 | 240 | 27,000 | 1,200 |
| 1999-07-27 | 243 | 245 | 241 | 241 | 25,000 | 1,205 |
| 1999-07-26 | 251 | 251 | 248 | 248 | 11,000 | 1,240 |
| 1999-07-23 | 245 | 246 | 240 | 245 | 29,000 | 1,225 |
| 1999-07-22 | 270 | 270 | 250 | 255 | 45,000 | 1,275 |
| 1999-07-21 | 253 | 270 | 250 | 270 | 34,000 | 1,350 |
| 1999-07-19 | 251 | 255 | 250 | 250 | 20,000 | 1,250 |
| 1999-07-16 | 257 | 260 | 250 | 251 | 55,000 | 1,255 |
| 1999-07-15 | 261 | 270 | 255 | 257 | 115,000 | 1,285 |
| 1999-07-14 | 263 | 263 | 255 | 259 | 38,000 | 1,295 |
| 1999-07-13 | 262 | 265 | 258 | 262 | 82,000 | 1,310 |
| 1999-07-12 | 274 | 274 | 268 | 269 | 71,000 | 1,345 |
| 1999-07-09 | 270 | 274 | 262 | 267 | 129,000 | 1,335 |
| 1999-07-08 | 282 | 282 | 270 | 270 | 174,000 | 1,350 |
| 1999-07-07 | 278 | 284 | 275 | 280 | 311,000 | 1,400 |
| 1999-07-06 | 283 | 290 | 270 | 275 | 467,000 | 1,375 |
| 1999-07-05 | 270 | 280 | 260 | 280 | 614,000 | 1,400 |
| 1999-07-02 | 248 | 270 | 248 | 260 | 122,000 | 1,300 |
| 1999-07-01 | 230 | 250 | 230 | 247 | 53,000 | 1,235 |
| 1999-06-30 | 235 | 238 | 230 | 230 | 52,000 | 1,150 |
| 1999-06-29 | 237 | 240 | 235 | 237 | 38,000 | 1,185 |
| 1999-06-28 | 240 | 242 | 234 | 242 | 35,000 | 1,210 |
| 1999-06-25 | 240 | 242 | 219 | 230 | 68,000 | 1,150 |
| 1999-06-24 | 242 | 243 | 241 | 241 | 30,000 | 1,205 |
| 1999-06-23 | 242 | 251 | 241 | 251 | 36,000 | 1,255 |
| 1999-06-22 | 265 | 265 | 242 | 255 | 23,000 | 1,275 |
| 1999-06-21 | 267 | 267 | 251 | 260 | 38,000 | 1,300 |
| 1999-06-18 | 275 | 275 | 257 | 262 | 148,000 | 1,310 |
| 1999-06-17 | 247 | 279 | 247 | 279 | 278,000 | 1,395 |
| 1999-06-16 | 255 | 255 | 242 | 245 | 20,000 | 1,225 |
| 1999-06-15 | 255 | 256 | 244 | 245 | 77,000 | 1,225 |
| 1999-06-14 | 250 | 255 | 247 | 250 | 114,000 | 1,250 |
| 1999-06-11 | 245 | 249 | 244 | 249 | 111,000 | 1,245 |
| 1999-06-10 | 240 | 244 | 239 | 244 | 79,000 | 1,220 |
| 1999-06-09 | 222 | 230 | 222 | 230 | 12,000 | 1,150 |
| 1999-06-08 | 219 | 222 | 219 | 222 | 46,000 | 1,110 |
| 1999-06-07 | 220 | 220 | 217 | 219 | 12,000 | 1,095 |
| 1999-06-04 | 225 | 228 | 219 | 219 | 23,000 | 1,095 |
| 1999-06-03 | 220 | 225 | 220 | 225 | 19,000 | 1,125 |
| 1999-06-02 | 208 | 220 | 208 | 220 | 29,000 | 1,100 |
| 1999-06-01 | 207 | 218 | 207 | 207 | 18,000 | 1,035 |
| 1999-05-31 | 210 | 210 | 205 | 205 | 27,000 | 1,025 |
| 1999-05-28 | 212 | 212 | 204 | 210 | 18,000 | 1,050 |
| 1999-05-27 | 210 | 210 | 206 | 207 | 76,000 | 1,035 |
| 1999-05-26 | 215 | 215 | 211 | 211 | 26,000 | 1,055 |
| 1999-05-25 | 221 | 221 | 215 | 215 | 28,000 | 1,075 |
| 1999-05-24 | 227 | 227 | 221 | 221 | 11,000 | 1,105 |
| 1999-05-21 | 225 | 230 | 225 | 226 | 26,000 | 1,130 |
| 1999-05-20 | 230 | 230 | 225 | 225 | 31,000 | 1,125 |
| 1999-05-19 | 235 | 236 | 230 | 230 | 21,000 | 1,150 |
| 1999-05-18 | 235 | 240 | 230 | 230 | 36,000 | 1,150 |
| 1999-05-17 | 239 | 239 | 210 | 230 | 72,000 | 1,150 |
| 1999-05-14 | 241 | 241 | 239 | 240 | 25,000 | 1,200 |
| 1999-05-13 | 245 | 245 | 243 | 244 | 13,000 | 1,220 |
| 1999-05-12 | 245 | 249 | 240 | 248 | 69,000 | 1,240 |
| 1999-05-11 | 245 | 248 | 241 | 245 | 64,000 | 1,225 |
| 1999-05-10 | 250 | 251 | 245 | 245 | 47,000 | 1,225 |
| 1999-05-07 | 240 | 245 | 240 | 241 | 53,000 | 1,205 |
| 1999-05-06 | 237 | 245 | 236 | 238 | 21,000 | 1,190 |
| 1999-04-30 | 232 | 240 | 232 | 236 | 32,000 | 1,180 |
| 1999-04-28 | 238 | 244 | 235 | 235 | 21,000 | 1,175 |
| 1999-04-27 | 235 | 236 | 230 | 231 | 46,000 | 1,155 |
| 1999-04-26 | 241 | 243 | 236 | 240 | 43,000 | 1,200 |
| 1999-04-23 | 236 | 250 | 236 | 245 | 23,000 | 1,225 |
| 1999-04-22 | 238 | 240 | 238 | 240 | 44,000 | 1,200 |
| 1999-04-21 | 240 | 241 | 240 | 241 | 56,000 | 1,205 |
| 1999-04-20 | 252 | 256 | 245 | 245 | 67,000 | 1,225 |
| 1999-04-19 | 250 | 252 | 247 | 248 | 68,000 | 1,240 |
| 1999-04-16 | 241 | 252 | 241 | 252 | 61,000 | 1,260 |
| 1999-04-15 | 247 | 248 | 238 | 246 | 44,000 | 1,230 |
| 1999-04-14 | 251 | 253 | 230 | 248 | 104,000 | 1,240 |
| 1999-04-13 | 265 | 265 | 251 | 256 | 96,000 | 1,280 |
| 1999-04-12 | 260 | 270 | 251 | 265 | 198,000 | 1,325 |
| 1999-04-09 | 280 | 280 | 260 | 265 | 456,000 | 1,325 |
| 1999-04-08 | 260 | 280 | 256 | 276 | 1,134,000 | 1,380 |
| 1999-04-07 | 220 | 245 | 220 | 245 | 499,000 | 1,225 |
| 1999-04-06 | 223 | 225 | 213 | 220 | 141,000 | 1,100 |
| 1999-04-05 | 204 | 227 | 200 | 218 | 305,000 | 1,090 |
| 1999-04-02 | 200 | 203 | 191 | 201 | 106,000 | 1,005 |
| 1999-04-01 | 183 | 200 | 183 | 200 | 164,000 | 1,000 |
| 1999-03-31 | 181 | 185 | 181 | 183 | 26,000 | 915 |
| 1999-03-30 | 190 | 193 | 181 | 181 | 44,000 | 905 |
| 1999-03-29 | 190 | 193 | 190 | 191 | 34,000 | 955 |
| 1999-03-26 | 192 | 195 | 191 | 191 | 66,000 | 955 |
| 1999-03-25 | 182 | 190 | 182 | 190 | 29,000 | 950 |
| 1999-03-24 | 185 | 185 | 180 | 180 | 59,000 | 900 |
| 1999-03-23 | 191 | 195 | 185 | 185 | 56,000 | 925 |
| 1999-03-19 | 192 | 195 | 190 | 191 | 43,000 | 955 |
| 1999-03-18 | 195 | 200 | 192 | 193 | 120,000 | 965 |
| 1999-03-17 | 191 | 195 | 190 | 195 | 118,000 | 975 |
| 1999-03-16 | 190 | 190 | 187 | 190 | 94,000 | 950 |
| 1999-03-15 | 180 | 190 | 180 | 187 | 42,000 | 935 |
| 1999-03-12 | 183 | 184 | 180 | 180 | 40,000 | 900 |
| 1999-03-11 | 179 | 182 | 178 | 182 | 43,000 | 910 |
| 1999-03-10 | 171 | 180 | 171 | 178 | 61,000 | 890 |
| 1999-03-09 | 175 | 175 | 169 | 171 | 92,000 | 855 |
| 1999-03-08 | 185 | 185 | 178 | 178 | 42,000 | 890 |
| 1999-03-05 | 176 | 180 | 171 | 180 | 44,000 | 900 |
| 1999-03-04 | 174 | 176 | 173 | 173 | 27,000 | 865 |
| 1999-03-03 | 169 | 169 | 166 | 169 | 20,000 | 845 |
| 1999-03-02 | 175 | 175 | 168 | 169 | 13,000 | 845 |
| 1999-03-01 | 174 | 176 | 174 | 176 | 20,000 | 880 |
| 1999-02-26 | 180 | 181 | 172 | 175 | 20,000 | 875 |
| 1999-02-25 | 180 | 180 | 180 | 180 | 25,000 | 900 |
| 1999-02-24 | 172 | 174 | 170 | 174 | 7,000 | 870 |
| 1999-02-23 | 170 | 174 | 168 | 172 | 26,000 | 860 |
| 1999-02-22 | 171 | 174 | 169 | 174 | 23,000 | 870 |
| 1999-02-19 | 172 | 172 | 166 | 172 | 28,000 | 860 |
| 1999-02-18 | 175 | 175 | 174 | 174 | 3,000 | 870 |
| 1999-02-17 | 166 | 169 | 165 | 166 | 24,000 | 830 |
| 1999-02-16 | 170 | 170 | 166 | 166 | 51,000 | 830 |
| 1999-02-15 | 170 | 171 | 170 | 170 | 10,000 | 850 |
| 1999-02-12 | 170 | 170 | 166 | 170 | 25,000 | 850 |
| 1999-02-10 | 170 | 170 | 165 | 166 | 35,000 | 830 |
| 1999-02-09 | 170 | 175 | 170 | 171 | 16,000 | 855 |
| 1999-02-08 | 172 | 173 | 172 | 173 | 6,000 | 865 |
| 1999-02-05 | 172 | 177 | 170 | 172 | 22,000 | 860 |
| 1999-02-04 | 173 | 180 | 173 | 175 | 10,000 | 875 |
| 1999-02-03 | 172 | 180 | 172 | 173 | 14,000 | 865 |
| 1999-02-02 | 171 | 172 | 171 | 172 | 2,000 | 860 |
| 1999-02-01 | 184 | 190 | 180 | 180 | 23,000 | 900 |
| 1999-01-29 | 182 | 187 | 182 | 185 | 42,000 | 925 |
| 1999-01-28 | 185 | 185 | 180 | 185 | 31,000 | 925 |
| 1999-01-27 | 194 | 194 | 180 | 190 | 113,000 | 950 |
| 1999-01-26 | 178 | 183 | 178 | 180 | 114,000 | 900 |
| 1999-01-25 | 170 | 175 | 170 | 170 | 10,000 | 850 |
| 1999-01-22 | 170 | 172 | 169 | 169 | 34,000 | 845 |
| 1999-01-21 | 166 | 170 | 166 | 169 | 6,000 | 845 |
| 1999-01-20 | 166 | 168 | 164 | 168 | 22,000 | 840 |
| 1999-01-19 | 165 | 167 | 164 | 164 | 15,000 | 820 |
| 1999-01-18 | 170 | 170 | 167 | 167 | 8,000 | 835 |
| 1999-01-14 | 170 | 170 | 162 | 162 | 16,000 | 810 |
| 1999-01-13 | 170 | 170 | 163 | 163 | 12,000 | 815 |
| 1999-01-12 | 172 | 173 | 163 | 163 | 44,000 | 815 |
| 1999-01-11 | 174 | 174 | 163 | 173 | 7,000 | 865 |
| 1999-01-08 | 169 | 169 | 161 | 161 | 14,000 | 805 |
| 1999-01-07 | 163 | 175 | 162 | 174 | 21,000 | 870 |
| 1999-01-06 | 165 | 168 | 165 | 168 | 19,000 | 840 |
| 1999-01-05 | 171 | 171 | 162 | 166 | 8,000 | 830 |
| 1999-01-04 | 167 | 167 | 166 | 166 | 2,000 | 830 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株