4112 保土谷化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 119 | 123 | 118 | 123 | 43,000 | 615 |
| 2001-12-27 | 119 | 119 | 114 | 118 | 59,000 | 590 |
| 2001-12-26 | 119 | 119 | 109 | 109 | 86,000 | 545 |
| 2001-12-25 | 106 | 113 | 105 | 109 | 66,000 | 545 |
| 2001-12-21 | 111 | 112 | 105 | 110 | 117,000 | 550 |
| 2001-12-20 | 95 | 112 | 95 | 112 | 146,000 | 560 |
| 2001-12-19 | 91 | 102 | 85 | 98 | 299,000 | 490 |
| 2001-12-18 | 93 | 102 | 93 | 94 | 545,000 | 470 |
| 2001-12-17 | 140 | 140 | 125 | 128 | 89,000 | 640 |
| 2001-12-14 | 146 | 146 | 140 | 144 | 135,000 | 720 |
| 2001-12-13 | 150 | 152 | 146 | 150 | 24,000 | 750 |
| 2001-12-12 | 152 | 153 | 150 | 150 | 27,000 | 750 |
| 2001-12-11 | 152 | 155 | 150 | 152 | 57,000 | 760 |
| 2001-12-10 | 152 | 154 | 151 | 154 | 19,000 | 770 |
| 2001-12-07 | 154 | 155 | 150 | 154 | 35,000 | 770 |
| 2001-12-06 | 154 | 154 | 152 | 154 | 11,000 | 770 |
| 2001-12-05 | 150 | 152 | 147 | 150 | 31,000 | 750 |
| 2001-12-04 | 155 | 155 | 149 | 150 | 46,000 | 750 |
| 2001-12-03 | 155 | 155 | 149 | 154 | 97,000 | 770 |
| 2001-11-30 | 160 | 161 | 154 | 154 | 25,000 | 770 |
| 2001-11-29 | 164 | 164 | 160 | 160 | 18,000 | 800 |
| 2001-11-28 | 163 | 167 | 162 | 166 | 18,000 | 830 |
| 2001-11-27 | 164 | 168 | 164 | 168 | 53,000 | 840 |
| 2001-11-26 | 163 | 163 | 161 | 163 | 37,000 | 815 |
| 2001-11-22 | 161 | 161 | 155 | 158 | 57,000 | 790 |
| 2001-11-21 | 160 | 163 | 160 | 162 | 44,000 | 810 |
| 2001-11-20 | 165 | 167 | 158 | 160 | 61,000 | 800 |
| 2001-11-19 | 157 | 162 | 157 | 159 | 24,000 | 795 |
| 2001-11-16 | 156 | 160 | 155 | 157 | 20,000 | 785 |
| 2001-11-15 | 158 | 159 | 152 | 155 | 58,000 | 775 |
| 2001-11-14 | 161 | 164 | 159 | 159 | 56,000 | 795 |
| 2001-11-13 | 172 | 172 | 158 | 161 | 110,000 | 805 |
| 2001-11-12 | 168 | 172 | 165 | 168 | 55,000 | 840 |
| 2001-11-09 | 178 | 178 | 164 | 169 | 206,000 | 845 |
| 2001-11-08 | 187 | 187 | 176 | 180 | 138,000 | 900 |
| 2001-11-07 | 182 | 185 | 181 | 185 | 166,000 | 925 |
| 2001-11-06 | 177 | 179 | 176 | 177 | 42,000 | 885 |
| 2001-11-05 | 173 | 176 | 170 | 174 | 107,000 | 870 |
| 2001-11-02 | 182 | 183 | 177 | 177 | 108,000 | 885 |
| 2001-11-01 | 184 | 191 | 181 | 181 | 235,000 | 905 |
| 2001-10-31 | 179 | 185 | 178 | 184 | 135,000 | 920 |
| 2001-10-30 | 175 | 178 | 170 | 178 | 171,000 | 890 |
| 2001-10-29 | 190 | 190 | 174 | 180 | 506,000 | 900 |
| 2001-10-26 | 202 | 205 | 191 | 196 | 351,000 | 980 |
| 2001-10-25 | 195 | 203 | 190 | 203 | 578,000 | 1,015 |
| 2001-10-24 | 185 | 200 | 185 | 194 | 724,000 | 970 |
| 2001-10-23 | 175 | 197 | 174 | 195 | 701,000 | 975 |
| 2001-10-22 | 175 | 177 | 169 | 169 | 171,000 | 845 |
| 2001-10-19 | 159 | 176 | 157 | 170 | 270,000 | 850 |
| 2001-10-18 | 150 | 165 | 150 | 154 | 121,000 | 770 |
| 2001-10-17 | 147 | 156 | 144 | 156 | 93,000 | 780 |
| 2001-10-16 | 143 | 146 | 143 | 146 | 12,000 | 730 |
| 2001-10-15 | 148 | 148 | 141 | 143 | 31,000 | 715 |
| 2001-10-12 | 148 | 148 | 147 | 148 | 27,000 | 740 |
| 2001-10-11 | 148 | 148 | 145 | 147 | 35,000 | 735 |
| 2001-10-10 | 145 | 147 | 145 | 147 | 15,000 | 735 |
| 2001-10-09 | 146 | 146 | 143 | 145 | 22,000 | 725 |
| 2001-10-05 | 148 | 148 | 145 | 146 | 82,000 | 730 |
| 2001-10-04 | 149 | 149 | 146 | 149 | 29,000 | 745 |
| 2001-10-03 | 149 | 149 | 143 | 145 | 19,000 | 725 |
| 2001-10-02 | 145 | 149 | 144 | 149 | 24,000 | 745 |
| 2001-10-01 | 144 | 145 | 141 | 145 | 27,000 | 725 |
| 2001-09-28 | 140 | 145 | 135 | 144 | 35,000 | 720 |
| 2001-09-27 | 142 | 143 | 130 | 130 | 31,000 | 650 |
| 2001-09-26 | 138 | 141 | 138 | 140 | 27,000 | 700 |
| 2001-09-25 | 133 | 138 | 133 | 138 | 43,000 | 690 |
| 2001-09-21 | 135 | 135 | 133 | 135 | 26,000 | 675 |
| 2001-09-20 | 137 | 137 | 134 | 135 | 33,000 | 675 |
| 2001-09-19 | 136 | 139 | 136 | 138 | 31,000 | 690 |
| 2001-09-18 | 137 | 142 | 135 | 136 | 21,000 | 680 |
| 2001-09-17 | 138 | 140 | 134 | 137 | 31,000 | 685 |
| 2001-09-14 | 148 | 148 | 140 | 140 | 51,000 | 700 |
| 2001-09-13 | 135 | 136 | 132 | 133 | 61,000 | 665 |
| 2001-09-12 | 143 | 143 | 133 | 135 | 97,000 | 675 |
| 2001-09-11 | 149 | 149 | 143 | 146 | 35,000 | 730 |
| 2001-09-10 | 150 | 150 | 145 | 147 | 26,000 | 735 |
| 2001-09-07 | 154 | 154 | 150 | 150 | 19,000 | 750 |
| 2001-09-06 | 151 | 157 | 151 | 154 | 19,000 | 770 |
| 2001-09-05 | 154 | 154 | 150 | 150 | 26,000 | 750 |
| 2001-09-04 | 155 | 155 | 154 | 154 | 18,000 | 770 |
| 2001-09-03 | 163 | 163 | 157 | 158 | 41,000 | 790 |
| 2001-08-31 | 162 | 165 | 161 | 163 | 29,000 | 815 |
| 2001-08-30 | 163 | 170 | 163 | 166 | 42,000 | 830 |
| 2001-08-29 | 165 | 172 | 165 | 167 | 16,000 | 835 |
| 2001-08-28 | 168 | 168 | 163 | 165 | 54,000 | 825 |
| 2001-08-27 | 173 | 173 | 167 | 168 | 33,000 | 840 |
| 2001-08-24 | 171 | 171 | 170 | 170 | 5,000 | 850 |
| 2001-08-23 | 171 | 173 | 171 | 173 | 16,000 | 865 |
| 2001-08-22 | 165 | 184 | 165 | 174 | 39,000 | 870 |
| 2001-08-21 | 165 | 169 | 165 | 168 | 18,000 | 840 |
| 2001-08-20 | 170 | 170 | 161 | 161 | 26,000 | 805 |
| 2001-08-17 | 172 | 172 | 168 | 170 | 33,000 | 850 |
| 2001-08-16 | 174 | 174 | 170 | 170 | 57,000 | 850 |
| 2001-08-15 | 175 | 177 | 173 | 175 | 20,000 | 875 |
| 2001-08-14 | 174 | 174 | 172 | 173 | 14,000 | 865 |
| 2001-08-13 | 175 | 175 | 172 | 174 | 15,000 | 870 |
| 2001-08-10 | 177 | 177 | 172 | 175 | 37,000 | 875 |
| 2001-08-09 | 172 | 172 | 171 | 172 | 17,000 | 860 |
| 2001-08-08 | 173 | 174 | 172 | 172 | 7,000 | 860 |
| 2001-08-07 | 176 | 176 | 170 | 174 | 26,000 | 870 |
| 2001-08-06 | 180 | 180 | 172 | 176 | 20,000 | 880 |
| 2001-08-03 | 176 | 176 | 173 | 175 | 15,000 | 875 |
| 2001-08-02 | 171 | 175 | 171 | 175 | 42,000 | 875 |
| 2001-08-01 | 169 | 175 | 168 | 173 | 68,000 | 865 |
| 2001-07-31 | 170 | 173 | 169 | 173 | 30,000 | 865 |
| 2001-07-30 | 171 | 172 | 168 | 171 | 31,000 | 855 |
| 2001-07-27 | 185 | 185 | 173 | 176 | 13,000 | 880 |
| 2001-07-26 | 185 | 185 | 180 | 182 | 10,000 | 910 |
| 2001-07-25 | 170 | 180 | 168 | 179 | 35,000 | 895 |
| 2001-07-24 | 168 | 172 | 168 | 172 | 23,000 | 860 |
| 2001-07-23 | 172 | 173 | 169 | 172 | 24,000 | 860 |
| 2001-07-19 | 170 | 174 | 168 | 174 | 64,000 | 870 |
| 2001-07-18 | 185 | 186 | 178 | 180 | 48,000 | 900 |
| 2001-07-17 | 185 | 189 | 185 | 186 | 28,000 | 930 |
| 2001-07-16 | 189 | 189 | 185 | 186 | 22,000 | 930 |
| 2001-07-13 | 190 | 190 | 185 | 189 | 33,000 | 945 |
| 2001-07-12 | 186 | 188 | 186 | 186 | 9,000 | 930 |
| 2001-07-11 | 186 | 188 | 185 | 186 | 11,000 | 930 |
| 2001-07-10 | 190 | 190 | 185 | 190 | 47,000 | 950 |
| 2001-07-09 | 190 | 190 | 188 | 190 | 29,000 | 950 |
| 2001-07-06 | 198 | 198 | 190 | 192 | 85,000 | 960 |
| 2001-07-05 | 200 | 203 | 200 | 203 | 17,000 | 1,015 |
| 2001-07-04 | 208 | 208 | 201 | 201 | 45,000 | 1,005 |
| 2001-07-03 | 204 | 205 | 200 | 205 | 26,000 | 1,025 |
| 2001-07-02 | 206 | 206 | 203 | 203 | 20,000 | 1,015 |
| 2001-06-29 | 205 | 210 | 201 | 210 | 33,000 | 1,050 |
| 2001-06-28 | 210 | 210 | 202 | 210 | 32,000 | 1,050 |
| 2001-06-27 | 212 | 212 | 206 | 209 | 20,000 | 1,045 |
| 2001-06-26 | 207 | 212 | 205 | 212 | 70,000 | 1,060 |
| 2001-06-25 | 203 | 206 | 203 | 206 | 26,000 | 1,030 |
| 2001-06-22 | 202 | 205 | 201 | 205 | 36,000 | 1,025 |
| 2001-06-21 | 203 | 204 | 199 | 201 | 25,000 | 1,005 |
| 2001-06-20 | 201 | 203 | 200 | 201 | 46,000 | 1,005 |
| 2001-06-19 | 203 | 207 | 202 | 205 | 29,000 | 1,025 |
| 2001-06-18 | 201 | 210 | 201 | 207 | 88,000 | 1,035 |
| 2001-06-15 | 203 | 209 | 200 | 209 | 79,000 | 1,045 |
| 2001-06-14 | 203 | 207 | 202 | 205 | 12,000 | 1,025 |
| 2001-06-13 | 202 | 207 | 202 | 205 | 36,000 | 1,025 |
| 2001-06-12 | 206 | 209 | 206 | 206 | 33,000 | 1,030 |
| 2001-06-11 | 210 | 210 | 206 | 210 | 19,000 | 1,050 |
| 2001-06-08 | 205 | 215 | 203 | 211 | 155,000 | 1,055 |
| 2001-06-07 | 199 | 205 | 198 | 204 | 43,000 | 1,020 |
| 2001-06-06 | 204 | 204 | 198 | 198 | 24,000 | 990 |
| 2001-06-05 | 199 | 205 | 198 | 205 | 29,000 | 1,025 |
| 2001-06-04 | 199 | 200 | 198 | 198 | 26,000 | 990 |
| 2001-06-01 | 197 | 204 | 197 | 199 | 41,000 | 995 |
| 2001-05-31 | 202 | 203 | 200 | 201 | 33,000 | 1,005 |
| 2001-05-30 | 205 | 205 | 203 | 203 | 27,000 | 1,015 |
| 2001-05-29 | 212 | 213 | 201 | 201 | 42,000 | 1,005 |
| 2001-05-28 | 209 | 216 | 209 | 213 | 111,000 | 1,065 |
| 2001-05-25 | 203 | 210 | 203 | 210 | 33,000 | 1,050 |
| 2001-05-24 | 209 | 209 | 202 | 203 | 22,000 | 1,015 |
| 2001-05-23 | 214 | 214 | 211 | 212 | 35,000 | 1,060 |
| 2001-05-22 | 206 | 214 | 206 | 214 | 78,000 | 1,070 |
| 2001-05-21 | 202 | 212 | 202 | 209 | 55,000 | 1,045 |
| 2001-05-18 | 205 | 205 | 200 | 202 | 25,000 | 1,010 |
| 2001-05-17 | 205 | 205 | 195 | 200 | 72,000 | 1,000 |
| 2001-05-16 | 204 | 206 | 190 | 194 | 69,000 | 970 |
| 2001-05-15 | 207 | 207 | 200 | 206 | 45,000 | 1,030 |
| 2001-05-14 | 209 | 210 | 207 | 207 | 24,000 | 1,035 |
| 2001-05-11 | 210 | 214 | 207 | 210 | 32,000 | 1,050 |
| 2001-05-10 | 206 | 212 | 206 | 212 | 23,000 | 1,060 |
| 2001-05-09 | 207 | 210 | 205 | 210 | 33,000 | 1,050 |
| 2001-05-08 | 215 | 215 | 210 | 214 | 55,000 | 1,070 |
| 2001-05-07 | 222 | 224 | 216 | 218 | 57,000 | 1,090 |
| 2001-05-02 | 221 | 225 | 219 | 220 | 83,000 | 1,100 |
| 2001-05-01 | 220 | 225 | 220 | 225 | 90,000 | 1,125 |
| 2001-04-27 | 224 | 228 | 216 | 221 | 157,000 | 1,105 |
| 2001-04-26 | 213 | 232 | 212 | 232 | 483,000 | 1,160 |
| 2001-04-25 | 214 | 215 | 211 | 212 | 81,000 | 1,060 |
| 2001-04-24 | 212 | 214 | 210 | 214 | 24,000 | 1,070 |
| 2001-04-23 | 211 | 215 | 210 | 213 | 65,000 | 1,065 |
| 2001-04-20 | 214 | 214 | 211 | 214 | 29,000 | 1,070 |
| 2001-04-19 | 215 | 215 | 211 | 214 | 55,000 | 1,070 |
| 2001-04-18 | 214 | 214 | 211 | 214 | 45,000 | 1,070 |
| 2001-04-17 | 211 | 215 | 210 | 215 | 99,000 | 1,075 |
| 2001-04-16 | 209 | 213 | 209 | 213 | 77,000 | 1,065 |
| 2001-04-13 | 205 | 210 | 200 | 201 | 154,000 | 1,005 |
| 2001-04-12 | 209 | 210 | 202 | 206 | 91,000 | 1,030 |
| 2001-04-11 | 214 | 214 | 205 | 210 | 115,000 | 1,050 |
| 2001-04-10 | 213 | 214 | 208 | 211 | 73,000 | 1,055 |
| 2001-04-09 | 212 | 215 | 207 | 210 | 35,000 | 1,050 |
| 2001-04-06 | 225 | 225 | 210 | 215 | 164,000 | 1,075 |
| 2001-04-05 | 215 | 230 | 214 | 220 | 413,000 | 1,100 |
| 2001-04-04 | 206 | 210 | 203 | 208 | 76,000 | 1,040 |
| 2001-04-03 | 200 | 208 | 200 | 208 | 32,000 | 1,040 |
| 2001-04-02 | 215 | 215 | 201 | 201 | 71,000 | 1,005 |
| 2001-03-30 | 210 | 214 | 209 | 209 | 69,000 | 1,045 |
| 2001-03-29 | 211 | 215 | 211 | 215 | 120,000 | 1,075 |
| 2001-03-28 | 206 | 216 | 205 | 211 | 253,000 | 1,055 |
| 2001-03-27 | 205 | 205 | 200 | 203 | 72,000 | 1,015 |
| 2001-03-26 | 196 | 205 | 194 | 205 | 119,000 | 1,025 |
| 2001-03-23 | 191 | 195 | 190 | 195 | 31,000 | 975 |
| 2001-03-22 | 190 | 198 | 189 | 189 | 97,000 | 945 |
| 2001-03-21 | 183 | 189 | 180 | 189 | 48,000 | 945 |
| 2001-03-19 | 182 | 183 | 175 | 178 | 42,000 | 890 |
| 2001-03-16 | 182 | 185 | 178 | 178 | 19,000 | 890 |
| 2001-03-15 | 175 | 180 | 170 | 180 | 51,000 | 900 |
| 2001-03-14 | 188 | 188 | 176 | 177 | 55,000 | 885 |
| 2001-03-13 | 181 | 181 | 176 | 177 | 53,000 | 885 |
| 2001-03-12 | 188 | 195 | 187 | 187 | 27,000 | 935 |
| 2001-03-09 | 194 | 194 | 185 | 191 | 78,000 | 955 |
| 2001-03-08 | 187 | 188 | 178 | 183 | 26,000 | 915 |
| 2001-03-07 | 191 | 192 | 188 | 188 | 21,000 | 940 |
| 2001-03-06 | 185 | 192 | 183 | 187 | 48,000 | 935 |
| 2001-03-05 | 184 | 184 | 168 | 175 | 143,000 | 875 |
| 2001-03-02 | 197 | 198 | 186 | 189 | 65,000 | 945 |
| 2001-03-01 | 195 | 200 | 192 | 200 | 28,000 | 1,000 |
| 2001-02-28 | 201 | 205 | 198 | 198 | 69,000 | 990 |
| 2001-02-27 | 205 | 205 | 199 | 200 | 56,000 | 1,000 |
| 2001-02-26 | 203 | 203 | 200 | 202 | 59,000 | 1,010 |
| 2001-02-23 | 200 | 205 | 198 | 200 | 84,000 | 1,000 |
| 2001-02-22 | 210 | 210 | 200 | 200 | 56,000 | 1,000 |
| 2001-02-21 | 196 | 210 | 194 | 209 | 111,000 | 1,045 |
| 2001-02-20 | 187 | 201 | 187 | 196 | 92,000 | 980 |
| 2001-02-19 | 195 | 195 | 186 | 187 | 91,000 | 935 |
| 2001-02-16 | 200 | 201 | 195 | 195 | 100,000 | 975 |
| 2001-02-15 | 206 | 206 | 200 | 200 | 65,000 | 1,000 |
| 2001-02-14 | 205 | 205 | 200 | 205 | 78,000 | 1,025 |
| 2001-02-13 | 210 | 212 | 201 | 206 | 96,000 | 1,030 |
| 2001-02-09 | 205 | 205 | 200 | 201 | 87,000 | 1,005 |
| 2001-02-08 | 202 | 208 | 202 | 205 | 159,000 | 1,025 |
| 2001-02-07 | 213 | 215 | 204 | 207 | 96,000 | 1,035 |
| 2001-02-06 | 204 | 218 | 201 | 211 | 150,000 | 1,055 |
| 2001-02-05 | 208 | 210 | 200 | 207 | 219,000 | 1,035 |
| 2001-02-02 | 229 | 230 | 221 | 223 | 235,000 | 1,115 |
| 2001-02-01 | 230 | 230 | 220 | 229 | 290,000 | 1,145 |
| 2001-01-31 | 228 | 234 | 224 | 230 | 893,000 | 1,150 |
| 2001-01-30 | 210 | 227 | 207 | 224 | 682,000 | 1,120 |
| 2001-01-29 | 192 | 210 | 192 | 207 | 200,000 | 1,035 |
| 2001-01-26 | 203 | 205 | 199 | 202 | 115,000 | 1,010 |
| 2001-01-25 | 210 | 212 | 204 | 209 | 260,000 | 1,045 |
| 2001-01-24 | 204 | 219 | 198 | 213 | 878,000 | 1,065 |
| 2001-01-23 | 182 | 204 | 180 | 199 | 295,000 | 995 |
| 2001-01-22 | 190 | 193 | 187 | 187 | 187,000 | 935 |
| 2001-01-19 | 185 | 191 | 184 | 185 | 351,000 | 925 |
| 2001-01-18 | 182 | 183 | 176 | 182 | 322,000 | 910 |
| 2001-01-17 | 167 | 180 | 160 | 175 | 343,000 | 875 |
| 2001-01-16 | 150 | 153 | 149 | 153 | 28,000 | 765 |
| 2001-01-15 | 150 | 156 | 148 | 151 | 27,000 | 755 |
| 2001-01-12 | 150 | 151 | 148 | 150 | 36,000 | 750 |
| 2001-01-11 | 153 | 153 | 144 | 148 | 70,000 | 740 |
| 2001-01-10 | 160 | 162 | 153 | 153 | 42,000 | 765 |
| 2001-01-09 | 162 | 163 | 152 | 155 | 33,000 | 775 |
| 2001-01-05 | 166 | 167 | 157 | 157 | 78,000 | 785 |
| 2001-01-04 | 172 | 172 | 162 | 166 | 100,000 | 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