4112 保土谷化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 151 | 155 | 151 | 152 | 18,000 | 760 |
| 2000-12-28 | 153 | 154 | 150 | 150 | 53,000 | 750 |
| 2000-12-27 | 150 | 157 | 150 | 151 | 22,000 | 755 |
| 2000-12-26 | 160 | 160 | 153 | 155 | 20,000 | 775 |
| 2000-12-25 | 152 | 157 | 150 | 154 | 35,000 | 770 |
| 2000-12-22 | 150 | 153 | 149 | 149 | 41,000 | 745 |
| 2000-12-21 | 153 | 154 | 148 | 151 | 45,000 | 755 |
| 2000-12-20 | 161 | 161 | 153 | 160 | 47,000 | 800 |
| 2000-12-19 | 163 | 166 | 160 | 161 | 48,000 | 805 |
| 2000-12-18 | 162 | 163 | 160 | 162 | 59,000 | 810 |
| 2000-12-15 | 164 | 172 | 161 | 172 | 17,000 | 860 |
| 2000-12-14 | 174 | 174 | 167 | 174 | 60,000 | 870 |
| 2000-12-13 | 162 | 167 | 162 | 167 | 32,000 | 835 |
| 2000-12-12 | 167 | 167 | 160 | 162 | 22,000 | 810 |
| 2000-12-11 | 161 | 165 | 161 | 165 | 8,000 | 825 |
| 2000-12-08 | 159 | 165 | 158 | 160 | 63,000 | 800 |
| 2000-12-07 | 170 | 170 | 164 | 164 | 13,000 | 820 |
| 2000-12-06 | 170 | 175 | 170 | 170 | 8,000 | 850 |
| 2000-12-05 | 175 | 175 | 163 | 165 | 27,000 | 825 |
| 2000-12-04 | 177 | 177 | 174 | 176 | 69,000 | 880 |
| 2000-12-01 | 160 | 165 | 157 | 163 | 25,000 | 815 |
| 2000-11-30 | 156 | 167 | 156 | 167 | 7,000 | 835 |
| 2000-11-29 | 159 | 160 | 156 | 156 | 18,000 | 780 |
| 2000-11-28 | 160 | 160 | 159 | 159 | 9,000 | 795 |
| 2000-11-27 | 157 | 160 | 153 | 160 | 18,000 | 800 |
| 2000-11-24 | 151 | 157 | 151 | 157 | 22,000 | 785 |
| 2000-11-22 | 152 | 156 | 152 | 154 | 10,000 | 770 |
| 2000-11-21 | 152 | 155 | 152 | 152 | 8,000 | 760 |
| 2000-11-20 | 152 | 156 | 151 | 152 | 12,000 | 760 |
| 2000-11-17 | 157 | 157 | 155 | 156 | 15,000 | 780 |
| 2000-11-16 | 155 | 157 | 155 | 157 | 16,000 | 785 |
| 2000-11-15 | 160 | 160 | 158 | 160 | 8,000 | 800 |
| 2000-11-14 | 155 | 157 | 152 | 155 | 15,000 | 775 |
| 2000-11-13 | 160 | 160 | 155 | 157 | 22,000 | 785 |
| 2000-11-10 | 156 | 158 | 156 | 158 | 10,000 | 790 |
| 2000-11-09 | 163 | 163 | 157 | 157 | 6,000 | 785 |
| 2000-11-08 | 159 | 163 | 159 | 163 | 12,000 | 815 |
| 2000-11-07 | 164 | 164 | 159 | 164 | 8,000 | 820 |
| 2000-11-06 | 157 | 164 | 154 | 164 | 29,000 | 820 |
| 2000-11-02 | 157 | 157 | 156 | 156 | 22,000 | 780 |
| 2000-11-01 | 158 | 160 | 158 | 160 | 12,000 | 800 |
| 2000-10-31 | 160 | 160 | 158 | 159 | 15,000 | 795 |
| 2000-10-30 | 160 | 161 | 157 | 159 | 21,000 | 795 |
| 2000-10-27 | 158 | 164 | 158 | 160 | 10,000 | 800 |
| 2000-10-26 | 155 | 168 | 155 | 168 | 30,000 | 840 |
| 2000-10-25 | 160 | 163 | 157 | 157 | 21,000 | 785 |
| 2000-10-24 | 165 | 165 | 158 | 163 | 9,000 | 815 |
| 2000-10-23 | 165 | 166 | 163 | 163 | 6,000 | 815 |
| 2000-10-20 | 169 | 169 | 158 | 167 | 25,000 | 835 |
| 2000-10-19 | 155 | 155 | 154 | 154 | 39,000 | 770 |
| 2000-10-18 | 157 | 162 | 156 | 156 | 54,000 | 780 |
| 2000-10-17 | 162 | 164 | 162 | 163 | 6,000 | 815 |
| 2000-10-16 | 180 | 180 | 161 | 163 | 29,000 | 815 |
| 2000-10-13 | 160 | 160 | 158 | 160 | 217,000 | 800 |
| 2000-10-12 | 158 | 162 | 158 | 160 | 43,000 | 800 |
| 2000-10-11 | 165 | 167 | 158 | 167 | 33,000 | 835 |
| 2000-10-10 | 169 | 169 | 167 | 167 | 7,000 | 835 |
| 2000-10-06 | 169 | 171 | 169 | 171 | 40,000 | 855 |
| 2000-10-05 | 170 | 170 | 167 | 167 | 12,000 | 835 |
| 2000-10-04 | 176 | 176 | 169 | 170 | 13,000 | 850 |
| 2000-10-03 | 173 | 173 | 170 | 173 | 5,000 | 865 |
| 2000-10-02 | 177 | 179 | 173 | 176 | 14,000 | 880 |
| 2000-09-29 | 173 | 178 | 170 | 177 | 26,000 | 885 |
| 2000-09-28 | 167 | 173 | 167 | 173 | 16,000 | 865 |
| 2000-09-27 | 170 | 170 | 168 | 168 | 14,000 | 840 |
| 2000-09-26 | 179 | 179 | 169 | 170 | 15,000 | 850 |
| 2000-09-25 | 175 | 178 | 173 | 177 | 15,000 | 885 |
| 2000-09-22 | 171 | 175 | 171 | 175 | 15,000 | 875 |
| 2000-09-21 | 179 | 180 | 175 | 180 | 18,000 | 900 |
| 2000-09-20 | 170 | 180 | 168 | 180 | 37,000 | 900 |
| 2000-09-19 | 166 | 174 | 166 | 170 | 46,000 | 850 |
| 2000-09-18 | 166 | 170 | 165 | 170 | 18,000 | 850 |
| 2000-09-14 | 166 | 170 | 164 | 170 | 51,000 | 850 |
| 2000-09-13 | 166 | 168 | 166 | 167 | 22,000 | 835 |
| 2000-09-12 | 171 | 172 | 169 | 169 | 8,000 | 845 |
| 2000-09-11 | 176 | 178 | 171 | 172 | 17,000 | 860 |
| 2000-09-08 | 171 | 176 | 171 | 176 | 22,000 | 880 |
| 2000-09-07 | 172 | 176 | 171 | 176 | 8,000 | 880 |
| 2000-09-06 | 175 | 175 | 170 | 172 | 18,000 | 860 |
| 2000-09-05 | 178 | 178 | 175 | 178 | 8,000 | 890 |
| 2000-09-04 | 179 | 180 | 179 | 180 | 12,000 | 900 |
| 2000-09-01 | 180 | 181 | 180 | 180 | 22,000 | 900 |
| 2000-08-31 | 186 | 186 | 180 | 183 | 30,000 | 915 |
| 2000-08-30 | 182 | 182 | 180 | 180 | 33,000 | 900 |
| 2000-08-29 | 190 | 190 | 182 | 185 | 21,000 | 925 |
| 2000-08-28 | 185 | 189 | 184 | 188 | 48,000 | 940 |
| 2000-08-25 | 183 | 185 | 183 | 184 | 27,000 | 920 |
| 2000-08-24 | 181 | 186 | 181 | 185 | 22,000 | 925 |
| 2000-08-23 | 186 | 186 | 180 | 180 | 33,000 | 900 |
| 2000-08-22 | 181 | 186 | 180 | 186 | 17,000 | 930 |
| 2000-08-21 | 190 | 190 | 180 | 180 | 33,000 | 900 |
| 2000-08-18 | 189 | 190 | 189 | 190 | 13,000 | 950 |
| 2000-08-17 | 191 | 191 | 182 | 190 | 11,000 | 950 |
| 2000-08-16 | 185 | 192 | 181 | 181 | 20,000 | 905 |
| 2000-08-15 | 185 | 185 | 185 | 185 | 13,000 | 925 |
| 2000-08-14 | 182 | 184 | 182 | 184 | 6,000 | 920 |
| 2000-08-11 | 182 | 185 | 181 | 182 | 21,000 | 910 |
| 2000-08-10 | 184 | 184 | 181 | 182 | 14,000 | 910 |
| 2000-08-09 | 183 | 185 | 181 | 181 | 20,000 | 905 |
| 2000-08-08 | 178 | 183 | 178 | 182 | 21,000 | 910 |
| 2000-08-07 | 179 | 185 | 179 | 185 | 15,000 | 925 |
| 2000-08-04 | 185 | 187 | 180 | 187 | 18,000 | 935 |
| 2000-08-03 | 182 | 187 | 182 | 187 | 17,000 | 935 |
| 2000-08-02 | 179 | 182 | 179 | 182 | 10,000 | 910 |
| 2000-08-01 | 189 | 190 | 189 | 189 | 15,000 | 945 |
| 2000-07-31 | 171 | 177 | 171 | 177 | 29,000 | 885 |
| 2000-07-28 | 185 | 192 | 185 | 190 | 37,000 | 950 |
| 2000-07-27 | 190 | 197 | 185 | 189 | 28,000 | 945 |
| 2000-07-26 | 200 | 200 | 190 | 191 | 18,000 | 955 |
| 2000-07-25 | 191 | 194 | 190 | 190 | 28,000 | 950 |
| 2000-07-24 | 199 | 202 | 191 | 192 | 27,000 | 960 |
| 2000-07-21 | 204 | 206 | 203 | 204 | 27,000 | 1,020 |
| 2000-07-19 | 194 | 203 | 194 | 203 | 36,000 | 1,015 |
| 2000-07-18 | 225 | 225 | 205 | 209 | 67,000 | 1,045 |
| 2000-07-17 | 216 | 225 | 215 | 225 | 101,000 | 1,125 |
| 2000-07-14 | 215 | 220 | 210 | 215 | 81,000 | 1,075 |
| 2000-07-13 | 214 | 219 | 213 | 219 | 71,000 | 1,095 |
| 2000-07-12 | 215 | 216 | 213 | 215 | 30,000 | 1,075 |
| 2000-07-11 | 212 | 215 | 210 | 215 | 67,000 | 1,075 |
| 2000-07-10 | 221 | 221 | 210 | 213 | 53,000 | 1,065 |
| 2000-07-07 | 222 | 222 | 220 | 222 | 79,000 | 1,110 |
| 2000-07-06 | 220 | 220 | 217 | 218 | 64,000 | 1,090 |
| 2000-07-05 | 224 | 225 | 218 | 220 | 137,000 | 1,100 |
| 2000-07-04 | 224 | 225 | 217 | 217 | 119,000 | 1,085 |
| 2000-07-03 | 222 | 228 | 222 | 224 | 165,000 | 1,120 |
| 2000-06-30 | 220 | 225 | 219 | 225 | 170,000 | 1,125 |
| 2000-06-29 | 216 | 228 | 216 | 223 | 304,000 | 1,115 |
| 2000-06-28 | 215 | 218 | 212 | 215 | 184,000 | 1,075 |
| 2000-06-27 | 215 | 215 | 208 | 212 | 207,000 | 1,060 |
| 2000-06-26 | 212 | 215 | 208 | 212 | 270,000 | 1,060 |
| 2000-06-23 | 204 | 213 | 200 | 209 | 493,000 | 1,045 |
| 2000-06-22 | 186 | 207 | 186 | 205 | 577,000 | 1,025 |
| 2000-06-21 | 185 | 187 | 183 | 186 | 51,000 | 930 |
| 2000-06-20 | 179 | 185 | 179 | 185 | 48,000 | 925 |
| 2000-06-19 | 178 | 180 | 178 | 180 | 40,000 | 900 |
| 2000-06-16 | 180 | 185 | 178 | 185 | 64,000 | 925 |
| 2000-06-15 | 180 | 181 | 180 | 181 | 44,000 | 905 |
| 2000-06-14 | 184 | 185 | 180 | 180 | 66,000 | 900 |
| 2000-06-13 | 180 | 185 | 178 | 185 | 100,000 | 925 |
| 2000-06-12 | 185 | 185 | 178 | 180 | 100,000 | 900 |
| 2000-06-09 | 183 | 183 | 173 | 182 | 117,000 | 910 |
| 2000-06-08 | 175 | 185 | 173 | 185 | 136,000 | 925 |
| 2000-06-07 | 170 | 172 | 168 | 172 | 63,000 | 860 |
| 2000-06-06 | 170 | 170 | 167 | 167 | 41,000 | 835 |
| 2000-06-05 | 172 | 173 | 167 | 168 | 37,000 | 840 |
| 2000-06-02 | 172 | 172 | 170 | 170 | 40,000 | 850 |
| 2000-06-01 | 170 | 174 | 166 | 169 | 31,000 | 845 |
| 2000-05-31 | 166 | 167 | 166 | 167 | 17,000 | 835 |
| 2000-05-30 | 172 | 172 | 166 | 166 | 21,000 | 830 |
| 2000-05-29 | 171 | 172 | 166 | 172 | 24,000 | 860 |
| 2000-05-26 | 169 | 170 | 166 | 170 | 19,000 | 850 |
| 2000-05-25 | 166 | 168 | 166 | 168 | 19,000 | 840 |
| 2000-05-24 | 171 | 171 | 166 | 167 | 35,000 | 835 |
| 2000-05-23 | 168 | 171 | 168 | 171 | 43,000 | 855 |
| 2000-05-22 | 175 | 175 | 168 | 168 | 33,000 | 840 |
| 2000-05-19 | 184 | 184 | 171 | 177 | 38,000 | 885 |
| 2000-05-18 | 180 | 185 | 180 | 185 | 59,000 | 925 |
| 2000-05-17 | 192 | 193 | 181 | 182 | 96,000 | 910 |
| 2000-05-16 | 178 | 197 | 178 | 195 | 154,000 | 975 |
| 2000-05-15 | 166 | 178 | 165 | 176 | 64,000 | 880 |
| 2000-05-12 | 169 | 170 | 164 | 166 | 17,000 | 830 |
| 2000-05-11 | 172 | 172 | 152 | 167 | 80,000 | 835 |
| 2000-05-10 | 169 | 174 | 169 | 174 | 17,000 | 870 |
| 2000-05-09 | 169 | 174 | 167 | 174 | 23,000 | 870 |
| 2000-05-08 | 175 | 175 | 174 | 174 | 5,000 | 870 |
| 2000-05-02 | 170 | 176 | 166 | 169 | 12,000 | 845 |
| 2000-05-01 | 168 | 177 | 166 | 177 | 25,000 | 885 |
| 2000-04-28 | 169 | 178 | 167 | 167 | 32,000 | 835 |
| 2000-04-27 | 169 | 173 | 168 | 170 | 28,000 | 850 |
| 2000-04-26 | 174 | 175 | 167 | 170 | 30,000 | 850 |
| 2000-04-25 | 178 | 178 | 171 | 173 | 27,000 | 865 |
| 2000-04-24 | 181 | 181 | 178 | 178 | 28,000 | 890 |
| 2000-04-21 | 188 | 188 | 176 | 176 | 21,000 | 880 |
| 2000-04-20 | 195 | 195 | 183 | 186 | 43,000 | 930 |
| 2000-04-19 | 195 | 200 | 192 | 197 | 72,000 | 985 |
| 2000-04-18 | 189 | 195 | 188 | 195 | 166,000 | 975 |
| 2000-04-17 | 175 | 185 | 172 | 185 | 130,000 | 925 |
| 2000-04-14 | 173 | 195 | 172 | 194 | 163,000 | 970 |
| 2000-04-13 | 170 | 174 | 167 | 174 | 40,000 | 870 |
| 2000-04-12 | 171 | 172 | 167 | 172 | 35,000 | 860 |
| 2000-04-11 | 174 | 175 | 170 | 171 | 30,000 | 855 |
| 2000-04-10 | 175 | 175 | 170 | 174 | 32,000 | 870 |
| 2000-04-07 | 170 | 171 | 170 | 170 | 38,000 | 850 |
| 2000-04-06 | 169 | 171 | 169 | 169 | 30,000 | 845 |
| 2000-04-05 | 169 | 171 | 165 | 171 | 39,000 | 855 |
| 2000-04-04 | 170 | 170 | 167 | 167 | 34,000 | 835 |
| 2000-04-03 | 170 | 173 | 165 | 165 | 43,000 | 825 |
| 2000-03-31 | 175 | 175 | 170 | 174 | 18,000 | 870 |
| 2000-03-30 | 175 | 175 | 172 | 172 | 10,000 | 860 |
| 2000-03-29 | 176 | 176 | 172 | 175 | 46,000 | 875 |
| 2000-03-28 | 175 | 176 | 171 | 171 | 28,000 | 855 |
| 2000-03-27 | 170 | 175 | 167 | 167 | 39,000 | 835 |
| 2000-03-24 | 169 | 170 | 165 | 170 | 61,000 | 850 |
| 2000-03-23 | 170 | 170 | 166 | 166 | 20,000 | 830 |
| 2000-03-22 | 171 | 171 | 167 | 170 | 8,000 | 850 |
| 2000-03-21 | 176 | 176 | 166 | 171 | 34,000 | 855 |
| 2000-03-17 | 168 | 177 | 167 | 177 | 23,000 | 885 |
| 2000-03-16 | 169 | 175 | 166 | 175 | 31,000 | 875 |
| 2000-03-15 | 169 | 172 | 165 | 172 | 32,000 | 860 |
| 2000-03-14 | 167 | 172 | 167 | 169 | 33,000 | 845 |
| 2000-03-13 | 179 | 179 | 168 | 172 | 30,000 | 860 |
| 2000-03-10 | 180 | 180 | 165 | 172 | 89,000 | 860 |
| 2000-03-09 | 165 | 166 | 164 | 166 | 26,000 | 830 |
| 2000-03-08 | 164 | 166 | 162 | 164 | 50,000 | 820 |
| 2000-03-07 | 169 | 169 | 162 | 167 | 37,000 | 835 |
| 2000-03-06 | 172 | 172 | 165 | 168 | 18,000 | 840 |
| 2000-03-03 | 174 | 174 | 161 | 165 | 43,000 | 825 |
| 2000-03-02 | 166 | 170 | 165 | 168 | 54,000 | 840 |
| 2000-03-01 | 171 | 172 | 162 | 162 | 48,000 | 810 |
| 2000-02-29 | 162 | 169 | 162 | 169 | 29,000 | 845 |
| 2000-02-28 | 164 | 166 | 161 | 166 | 23,000 | 830 |
| 2000-02-25 | 160 | 162 | 158 | 162 | 35,000 | 810 |
| 2000-02-24 | 160 | 162 | 160 | 162 | 29,000 | 810 |
| 2000-02-23 | 162 | 163 | 160 | 160 | 33,000 | 800 |
| 2000-02-22 | 160 | 165 | 160 | 162 | 24,000 | 810 |
| 2000-02-21 | 165 | 166 | 160 | 160 | 33,000 | 800 |
| 2000-02-18 | 166 | 166 | 164 | 165 | 47,000 | 825 |
| 2000-02-17 | 170 | 170 | 168 | 168 | 31,000 | 840 |
| 2000-02-16 | 173 | 173 | 170 | 171 | 30,000 | 855 |
| 2000-02-15 | 175 | 181 | 172 | 172 | 34,000 | 860 |
| 2000-02-14 | 174 | 182 | 170 | 178 | 44,000 | 890 |
| 2000-02-10 | 178 | 182 | 171 | 182 | 49,000 | 910 |
| 2000-02-09 | 180 | 182 | 178 | 179 | 36,000 | 895 |
| 2000-02-08 | 175 | 180 | 175 | 180 | 69,000 | 900 |
| 2000-02-07 | 175 | 180 | 172 | 175 | 66,000 | 875 |
| 2000-02-04 | 174 | 176 | 169 | 172 | 35,000 | 860 |
| 2000-02-03 | 182 | 182 | 169 | 169 | 73,000 | 845 |
| 2000-02-02 | 171 | 175 | 165 | 169 | 29,000 | 845 |
| 2000-02-01 | 169 | 169 | 165 | 168 | 37,000 | 840 |
| 2000-01-31 | 168 | 169 | 163 | 166 | 60,000 | 830 |
| 2000-01-28 | 171 | 171 | 167 | 168 | 52,000 | 840 |
| 2000-01-27 | 174 | 174 | 170 | 170 | 30,000 | 850 |
| 2000-01-26 | 168 | 172 | 168 | 171 | 48,000 | 855 |
| 2000-01-25 | 175 | 175 | 165 | 168 | 48,000 | 840 |
| 2000-01-24 | 171 | 176 | 168 | 173 | 22,000 | 865 |
| 2000-01-21 | 172 | 177 | 170 | 170 | 37,000 | 850 |
| 2000-01-20 | 171 | 177 | 171 | 177 | 7,000 | 885 |
| 2000-01-19 | 171 | 175 | 170 | 170 | 45,000 | 850 |
| 2000-01-18 | 180 | 182 | 175 | 180 | 45,000 | 900 |
| 2000-01-17 | 182 | 183 | 175 | 180 | 50,000 | 900 |
| 2000-01-14 | 175 | 176 | 170 | 172 | 103,000 | 860 |
| 2000-01-13 | 158 | 179 | 155 | 165 | 190,000 | 825 |
| 2000-01-12 | 160 | 169 | 158 | 160 | 48,000 | 800 |
| 2000-01-11 | 160 | 165 | 159 | 160 | 28,000 | 800 |
| 2000-01-07 | 158 | 160 | 155 | 159 | 53,000 | 795 |
| 2000-01-06 | 156 | 160 | 153 | 158 | 82,000 | 790 |
| 2000-01-05 | 155 | 155 | 152 | 152 | 53,000 | 760 |
| 2000-01-04 | 166 | 166 | 151 | 151 | 25,000 | 755 |
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