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	1,650
1999-12-29	168	189	166	166	37,000	1,660
1999-12-28	171	175	168	168	53,000	1,680
1999-12-27	184	184	170	170	30,000	1,700
1999-12-24	162	175	162	163	41,000	1,630
1999-12-22	160	165	160	164	74,000	1,640
1999-12-21	158	168	158	163	59,000	1,630
1999-12-20	169	169	146	152	78,000	1,520
1999-12-17	170	174	169	174	50,000	1,740
1999-12-16	171	180	171	175	11,000	1,750
1999-12-15	180	180	168	170	60,000	1,700
1999-12-14	182	182	181	181	7,000	1,810
1999-12-13	190	190	185	190	14,000	1,900
1999-12-10	196	199	190	197	96,000	1,970
1999-12-09	190	190	180	190	28,000	1,900
1999-12-08	190	196	190	190	50,000	1,900
1999-12-07	189	193	184	185	33,000	1,850
1999-12-06	180	193	180	189	41,000	1,890
1999-12-03	189	189	180	180	35,000	1,800
1999-12-02	178	185	177	178	24,000	1,780
1999-12-01	170	179	170	173	10,000	1,730
1999-11-30	171	171	166	170	27,000	1,700
1999-11-29	170	170	170	170	1,000	1,700
1999-11-26	177	180	166	171	22,000	1,710
1999-11-25	181	181	171	172	33,000	1,720
1999-11-24	180	181	171	171	12,000	1,710
1999-11-22	187	188	181	181	18,000	1,810
1999-11-19	184	184	181	181	27,000	1,810
1999-11-18	185	197	181	181	30,000	1,810
1999-11-17	170	185	170	180	28,000	1,800
1999-11-16	162	169	161	166	21,000	1,660
1999-11-15	170	170	160	161	38,000	1,610
1999-11-12	180	180	170	170	40,000	1,700
1999-11-11	180	184	180	181	34,000	1,810
1999-11-10	189	189	180	180	32,000	1,800
1999-11-09	198	198	185	187	28,000	1,870
1999-11-08	190	191	188	188	15,000	1,880
1999-11-05	196	200	195	200	20,000	2,000
1999-11-04	185	200	185	195	30,000	1,950
1999-11-02	191	192	185	185	23,000	1,850
1999-11-01	193	195	193	195	4,000	1,950
1999-10-29	205	205	196	203	23,000	2,030
1999-10-28	200	200	196	196	16,000	1,960
1999-10-27	205	205	200	201	13,000	2,010
1999-10-26	197	204	196	203	41,000	2,030
1999-10-25	186	200	183	196	44,000	1,960
1999-10-22	188	188	187	187	18,000	1,870
1999-10-21	187	189	186	189	10,000	1,890
1999-10-20	186	190	186	186	24,000	1,860
1999-10-19	181	187	181	187	16,000	1,870
1999-10-18	172	189	172	176	22,000	1,760
1999-10-15	194	200	192	192	28,000	1,920
1999-10-14	194	195	194	194	28,000	1,940
1999-10-13	193	195	193	194	24,000	1,940
1999-10-12	196	197	194	196	27,000	1,960
1999-10-08	199	199	193	195	54,000	1,950
1999-10-07	200	204	197	198	24,000	1,980
1999-10-06	200	207	200	205	9,000	2,050
1999-10-05	200	200	199	200	14,000	2,000
1999-10-04	220	220	212	212	72,000	2,120
1999-10-01	206	222	206	212	29,000	2,120
1999-09-30	195	210	193	209	30,000	2,090
1999-09-29	195	196	195	195	15,000	1,950
1999-09-28	195	196	193	195	48,000	1,950
1999-09-27	199	199	192	195	46,000	1,950
1999-09-24	197	200	195	198	34,000	1,980
1999-09-22	215	215	195	200	16,000	2,000
1999-09-21	210	219	205	210	7,000	2,100
1999-09-20	205	210	200	210	48,000	2,100
1999-09-17	207	207	204	205	32,000	2,050
1999-09-16	192	210	192	209	78,000	2,090
1999-09-14	207	209	192	192	80,000	1,920
1999-09-13	210	210	207	210	29,000	2,100
1999-09-10	220	220	210	211	44,000	2,110
1999-09-09	207	212	207	210	15,000	2,100
1999-09-08	207	207	207	207	13,000	2,070
1999-09-07	212	212	205	209	49,000	2,090
1999-09-06	215	220	215	215	15,000	2,150
1999-09-03	215	218	212	215	36,000	2,150
1999-09-02	221	223	217	220	19,000	2,200
1999-09-01	220	224	216	220	19,000	2,200
1999-08-31	221	235	213	235	65,000	2,350
1999-08-30	221	225	220	223	10,000	2,230
1999-08-27	230	230	220	220	38,000	2,200
1999-08-26	230	230	225	225	23,000	2,250
1999-08-25	225	225	222	223	23,000	2,230
1999-08-24	220	230	220	225	30,000	2,250
1999-08-23	221	223	220	221	52,000	2,210
1999-08-20	222	227	222	222	17,000	2,220
1999-08-19	223	225	223	225	25,000	2,250
1999-08-18	230	230	221	223	49,000	2,230
1999-08-17	231	231	225	228	51,000	2,280
1999-08-16	225	230	225	229	46,000	2,290
1999-08-13	225	245	225	245	40,000	2,450
1999-08-12	221	225	221	225	8,000	2,250
1999-08-11	225	225	221	221	23,000	2,210
1999-08-10	223	224	221	224	8,000	2,240
1999-08-09	230	230	221	223	17,000	2,230
1999-08-06	220	225	219	220	45,000	2,200
1999-08-05	220	224	218	220	58,000	2,200
1999-08-04	220	225	219	222	52,000	2,220
1999-08-03	233	233	230	230	29,000	2,300
1999-08-02	236	237	230	233	29,000	2,330
1999-07-30	240	242	235	242	30,000	2,420
1999-07-29	241	242	236	236	34,000	2,360
1999-07-28	240	250	240	240	27,000	2,400
1999-07-27	243	245	241	241	25,000	2,410
1999-07-26	251	251	248	248	11,000	2,480
1999-07-23	245	246	240	245	29,000	2,450
1999-07-22	270	270	250	255	45,000	2,550
1999-07-21	253	270	250	270	34,000	2,700
1999-07-19	251	255	250	250	20,000	2,500
1999-07-16	257	260	250	251	55,000	2,510
1999-07-15	261	270	255	257	115,000	2,570
1999-07-14	263	263	255	259	38,000	2,590
1999-07-13	262	265	258	262	82,000	2,620
1999-07-12	274	274	268	269	71,000	2,690
1999-07-09	270	274	262	267	129,000	2,670
1999-07-08	282	282	270	270	174,000	2,700
1999-07-07	278	284	275	280	311,000	2,800
1999-07-06	283	290	270	275	467,000	2,750
1999-07-05	270	280	260	280	614,000	2,800
1999-07-02	248	270	248	260	122,000	2,600
1999-07-01	230	250	230	247	53,000	2,470
1999-06-30	235	238	230	230	52,000	2,300
1999-06-29	237	240	235	237	38,000	2,370
1999-06-28	240	242	234	242	35,000	2,420
1999-06-25	240	242	219	230	68,000	2,300
1999-06-24	242	243	241	241	30,000	2,410
1999-06-23	242	251	241	251	36,000	2,510
1999-06-22	265	265	242	255	23,000	2,550
1999-06-21	267	267	251	260	38,000	2,600
1999-06-18	275	275	257	262	148,000	2,620
1999-06-17	247	279	247	279	278,000	2,790
1999-06-16	255	255	242	245	20,000	2,450
1999-06-15	255	256	244	245	77,000	2,450
1999-06-14	250	255	247	250	114,000	2,500
1999-06-11	245	249	244	249	111,000	2,490
1999-06-10	240	244	239	244	79,000	2,440
1999-06-09	222	230	222	230	12,000	2,300
1999-06-08	219	222	219	222	46,000	2,220
1999-06-07	220	220	217	219	12,000	2,190
1999-06-04	225	228	219	219	23,000	2,190
1999-06-03	220	225	220	225	19,000	2,250
1999-06-02	208	220	208	220	29,000	2,200
1999-06-01	207	218	207	207	18,000	2,070
1999-05-31	210	210	205	205	27,000	2,050
1999-05-28	212	212	204	210	18,000	2,100
1999-05-27	210	210	206	207	76,000	2,070
1999-05-26	215	215	211	211	26,000	2,110
1999-05-25	221	221	215	215	28,000	2,150
1999-05-24	227	227	221	221	11,000	2,210
1999-05-21	225	230	225	226	26,000	2,260
1999-05-20	230	230	225	225	31,000	2,250
1999-05-19	235	236	230	230	21,000	2,300
1999-05-18	235	240	230	230	36,000	2,300
1999-05-17	239	239	210	230	72,000	2,300
1999-05-14	241	241	239	240	25,000	2,400
1999-05-13	245	245	243	244	13,000	2,440
1999-05-12	245	249	240	248	69,000	2,480
1999-05-11	245	248	241	245	64,000	2,450
1999-05-10	250	251	245	245	47,000	2,450
1999-05-07	240	245	240	241	53,000	2,410
1999-05-06	237	245	236	238	21,000	2,380
1999-04-30	232	240	232	236	32,000	2,360
1999-04-28	238	244	235	235	21,000	2,350
1999-04-27	235	236	230	231	46,000	2,310
1999-04-26	241	243	236	240	43,000	2,400
1999-04-23	236	250	236	245	23,000	2,450
1999-04-22	238	240	238	240	44,000	2,400
1999-04-21	240	241	240	241	56,000	2,410
1999-04-20	252	256	245	245	67,000	2,450
1999-04-19	250	252	247	248	68,000	2,480
1999-04-16	241	252	241	252	61,000	2,520
1999-04-15	247	248	238	246	44,000	2,460
1999-04-14	251	253	230	248	104,000	2,480
1999-04-13	265	265	251	256	96,000	2,560
1999-04-12	260	270	251	265	198,000	2,650
1999-04-09	280	280	260	265	456,000	2,650
1999-04-08	260	280	256	276	1,134,000	2,760
1999-04-07	220	245	220	245	499,000	2,450
1999-04-06	223	225	213	220	141,000	2,200
1999-04-05	204	227	200	218	305,000	2,180
1999-04-02	200	203	191	201	106,000	2,010
1999-04-01	183	200	183	200	164,000	2,000
1999-03-31	181	185	181	183	26,000	1,830
1999-03-30	190	193	181	181	44,000	1,810
1999-03-29	190	193	190	191	34,000	1,910
1999-03-26	192	195	191	191	66,000	1,910
1999-03-25	182	190	182	190	29,000	1,900
1999-03-24	185	185	180	180	59,000	1,800
1999-03-23	191	195	185	185	56,000	1,850
1999-03-19	192	195	190	191	43,000	1,910
1999-03-18	195	200	192	193	120,000	1,930
1999-03-17	191	195	190	195	118,000	1,950
1999-03-16	190	190	187	190	94,000	1,900
1999-03-15	180	190	180	187	42,000	1,870
1999-03-12	183	184	180	180	40,000	1,800
1999-03-11	179	182	178	182	43,000	1,820
1999-03-10	171	180	171	178	61,000	1,780
1999-03-09	175	175	169	171	92,000	1,710
1999-03-08	185	185	178	178	42,000	1,780
1999-03-05	176	180	171	180	44,000	1,800
1999-03-04	174	176	173	173	27,000	1,730
1999-03-03	169	169	166	169	20,000	1,690
1999-03-02	175	175	168	169	13,000	1,690
1999-03-01	174	176	174	176	20,000	1,760
1999-02-26	180	181	172	175	20,000	1,750
1999-02-25	180	180	180	180	25,000	1,800
1999-02-24	172	174	170	174	7,000	1,740
1999-02-23	170	174	168	172	26,000	1,720
1999-02-22	171	174	169	174	23,000	1,740
1999-02-19	172	172	166	172	28,000	1,720
1999-02-18	175	175	174	174	3,000	1,740
1999-02-17	166	169	165	166	24,000	1,660
1999-02-16	170	170	166	166	51,000	1,660
1999-02-15	170	171	170	170	10,000	1,700
1999-02-12	170	170	166	170	25,000	1,700
1999-02-10	170	170	165	166	35,000	1,660
1999-02-09	170	175	170	171	16,000	1,710
1999-02-08	172	173	172	173	6,000	1,730
1999-02-05	172	177	170	172	22,000	1,720
1999-02-04	173	180	173	175	10,000	1,750
1999-02-03	172	180	172	173	14,000	1,730
1999-02-02	171	172	171	172	2,000	1,720
1999-02-01	184	190	180	180	23,000	1,800
1999-01-29	182	187	182	185	42,000	1,850
1999-01-28	185	185	180	185	31,000	1,850
1999-01-27	194	194	180	190	113,000	1,900
1999-01-26	178	183	178	180	114,000	1,800
1999-01-25	170	175	170	170	10,000	1,700
1999-01-22	170	172	169	169	34,000	1,690
1999-01-21	166	170	166	169	6,000	1,690
1999-01-20	166	168	164	168	22,000	1,680
1999-01-19	165	167	164	164	15,000	1,640
1999-01-18	170	170	167	167	8,000	1,670
1999-01-14	170	170	162	162	16,000	1,620
1999-01-13	170	170	163	163	12,000	1,630
1999-01-12	172	173	163	163	44,000	1,630
1999-01-11	174	174	163	173	7,000	1,730
1999-01-08	169	169	161	161	14,000	1,610
1999-01-07	163	175	162	174	21,000	1,740
1999-01-06	165	168	165	168	19,000	1,680
1999-01-05	171	171	162	166	8,000	1,660
1999-01-04	167	167	166	166	2,000	1,660

分割・併合履歴： [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