4112 保土谷化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 113 | 113 | 107 | 108 | 46,000 | 540 |
| 2002-12-27 | 104 | 108 | 101 | 108 | 51,000 | 540 |
| 2002-12-26 | 99 | 100 | 97 | 100 | 37,000 | 500 |
| 2002-12-25 | 98 | 100 | 97 | 97 | 51,000 | 485 |
| 2002-12-24 | 98 | 100 | 98 | 100 | 37,000 | 500 |
| 2002-12-20 | 97 | 99 | 97 | 98 | 69,000 | 490 |
| 2002-12-19 | 96 | 100 | 96 | 100 | 34,000 | 500 |
| 2002-12-18 | 98 | 99 | 97 | 97 | 42,000 | 485 |
| 2002-12-17 | 99 | 101 | 98 | 99 | 58,000 | 495 |
| 2002-12-16 | 104 | 105 | 99 | 101 | 36,000 | 505 |
| 2002-12-13 | 104 | 105 | 100 | 103 | 154,000 | 515 |
| 2002-12-12 | 106 | 106 | 105 | 105 | 20,000 | 525 |
| 2002-12-11 | 103 | 108 | 103 | 105 | 67,000 | 525 |
| 2002-12-10 | 103 | 105 | 99 | 102 | 156,000 | 510 |
| 2002-12-09 | 108 | 115 | 107 | 107 | 25,000 | 535 |
| 2002-12-06 | 112 | 113 | 110 | 112 | 25,000 | 560 |
| 2002-12-05 | 115 | 116 | 112 | 115 | 18,000 | 575 |
| 2002-12-04 | 115 | 119 | 115 | 116 | 26,000 | 580 |
| 2002-12-03 | 111 | 115 | 111 | 115 | 31,000 | 575 |
| 2002-12-02 | 111 | 113 | 108 | 109 | 27,000 | 545 |
| 2002-11-29 | 115 | 119 | 107 | 108 | 55,000 | 540 |
| 2002-11-28 | 111 | 115 | 111 | 112 | 43,000 | 560 |
| 2002-11-27 | 112 | 113 | 109 | 111 | 26,000 | 555 |
| 2002-11-26 | 115 | 116 | 109 | 113 | 63,000 | 565 |
| 2002-11-25 | 110 | 110 | 104 | 110 | 43,000 | 550 |
| 2002-11-22 | 105 | 105 | 101 | 103 | 47,000 | 515 |
| 2002-11-21 | 102 | 102 | 98 | 98 | 80,000 | 490 |
| 2002-11-20 | 99 | 102 | 96 | 102 | 61,000 | 510 |
| 2002-11-19 | 102 | 105 | 93 | 96 | 100,000 | 480 |
| 2002-11-18 | 117 | 117 | 110 | 111 | 56,000 | 555 |
| 2002-11-15 | 113 | 116 | 112 | 112 | 45,000 | 560 |
| 2002-11-14 | 114 | 116 | 110 | 114 | 40,000 | 570 |
| 2002-11-13 | 119 | 120 | 116 | 119 | 25,000 | 595 |
| 2002-11-12 | 110 | 116 | 110 | 116 | 40,000 | 580 |
| 2002-11-11 | 120 | 124 | 120 | 120 | 26,000 | 600 |
| 2002-11-08 | 129 | 129 | 124 | 126 | 21,000 | 630 |
| 2002-11-07 | 124 | 125 | 124 | 125 | 12,000 | 625 |
| 2002-11-06 | 125 | 126 | 123 | 123 | 36,000 | 615 |
| 2002-11-05 | 122 | 123 | 120 | 123 | 37,000 | 615 |
| 2002-11-01 | 127 | 127 | 121 | 123 | 33,000 | 615 |
| 2002-10-31 | 129 | 130 | 125 | 127 | 21,000 | 635 |
| 2002-10-30 | 123 | 129 | 123 | 129 | 41,000 | 645 |
| 2002-10-29 | 124 | 127 | 124 | 124 | 16,000 | 620 |
| 2002-10-28 | 130 | 130 | 125 | 129 | 21,000 | 645 |
| 2002-10-25 | 125 | 131 | 121 | 131 | 32,000 | 655 |
| 2002-10-24 | 130 | 130 | 121 | 127 | 64,000 | 635 |
| 2002-10-23 | 130 | 136 | 130 | 133 | 65,000 | 665 |
| 2002-10-22 | 136 | 136 | 130 | 131 | 13,000 | 655 |
| 2002-10-21 | 135 | 137 | 130 | 137 | 29,000 | 685 |
| 2002-10-18 | 132 | 136 | 132 | 136 | 19,000 | 680 |
| 2002-10-17 | 130 | 131 | 130 | 130 | 18,000 | 650 |
| 2002-10-16 | 135 | 135 | 128 | 129 | 79,000 | 645 |
| 2002-10-15 | 137 | 137 | 130 | 134 | 36,000 | 670 |
| 2002-10-11 | 122 | 127 | 117 | 123 | 78,000 | 615 |
| 2002-10-10 | 125 | 125 | 115 | 118 | 67,000 | 590 |
| 2002-10-09 | 133 | 133 | 126 | 126 | 33,000 | 630 |
| 2002-10-08 | 136 | 139 | 131 | 132 | 59,000 | 660 |
| 2002-10-07 | 142 | 142 | 139 | 139 | 55,000 | 695 |
| 2002-10-04 | 145 | 146 | 145 | 146 | 30,000 | 730 |
| 2002-10-03 | 149 | 149 | 144 | 146 | 55,000 | 730 |
| 2002-10-02 | 151 | 151 | 150 | 150 | 32,000 | 750 |
| 2002-10-01 | 155 | 156 | 152 | 153 | 39,000 | 765 |
| 2002-09-30 | 159 | 160 | 154 | 160 | 26,000 | 800 |
| 2002-09-27 | 161 | 162 | 155 | 162 | 50,000 | 810 |
| 2002-09-26 | 158 | 158 | 155 | 156 | 21,000 | 780 |
| 2002-09-25 | 159 | 159 | 151 | 155 | 38,000 | 775 |
| 2002-09-24 | 152 | 154 | 152 | 154 | 42,000 | 770 |
| 2002-09-20 | 152 | 154 | 151 | 153 | 42,000 | 765 |
| 2002-09-19 | 155 | 158 | 152 | 152 | 73,000 | 760 |
| 2002-09-18 | 149 | 153 | 149 | 153 | 35,000 | 765 |
| 2002-09-17 | 151 | 154 | 151 | 154 | 52,000 | 770 |
| 2002-09-13 | 154 | 154 | 142 | 147 | 95,000 | 735 |
| 2002-09-12 | 147 | 149 | 140 | 146 | 40,000 | 730 |
| 2002-09-11 | 146 | 147 | 146 | 146 | 21,000 | 730 |
| 2002-09-10 | 140 | 149 | 139 | 146 | 125,000 | 730 |
| 2002-09-09 | 137 | 140 | 136 | 139 | 102,000 | 695 |
| 2002-09-06 | 138 | 140 | 136 | 140 | 39,000 | 700 |
| 2002-09-05 | 137 | 141 | 136 | 140 | 39,000 | 700 |
| 2002-09-04 | 140 | 140 | 136 | 139 | 75,000 | 695 |
| 2002-09-03 | 149 | 155 | 143 | 143 | 116,000 | 715 |
| 2002-09-02 | 147 | 148 | 145 | 148 | 50,000 | 740 |
| 2002-08-30 | 146 | 149 | 144 | 148 | 89,000 | 740 |
| 2002-08-29 | 151 | 160 | 150 | 151 | 126,000 | 755 |
| 2002-08-28 | 151 | 155 | 148 | 155 | 50,000 | 775 |
| 2002-08-27 | 147 | 151 | 143 | 151 | 87,000 | 755 |
| 2002-08-26 | 145 | 152 | 145 | 149 | 49,000 | 745 |
| 2002-08-23 | 145 | 150 | 145 | 145 | 41,000 | 725 |
| 2002-08-22 | 144 | 147 | 140 | 142 | 95,000 | 710 |
| 2002-08-21 | 149 | 149 | 142 | 145 | 47,000 | 725 |
| 2002-08-20 | 155 | 155 | 152 | 152 | 23,000 | 760 |
| 2002-08-19 | 157 | 157 | 153 | 153 | 29,000 | 765 |
| 2002-08-16 | 164 | 164 | 158 | 159 | 29,000 | 795 |
| 2002-08-15 | 162 | 163 | 160 | 160 | 12,000 | 800 |
| 2002-08-14 | 156 | 164 | 155 | 161 | 23,000 | 805 |
| 2002-08-13 | 156 | 158 | 155 | 155 | 21,000 | 775 |
| 2002-08-12 | 163 | 164 | 159 | 159 | 22,000 | 795 |
| 2002-08-09 | 163 | 165 | 159 | 163 | 30,000 | 815 |
| 2002-08-08 | 157 | 162 | 156 | 156 | 22,000 | 780 |
| 2002-08-07 | 154 | 159 | 154 | 156 | 33,000 | 780 |
| 2002-08-06 | 160 | 160 | 151 | 153 | 82,000 | 765 |
| 2002-08-05 | 161 | 163 | 160 | 160 | 39,000 | 800 |
| 2002-08-02 | 163 | 166 | 162 | 163 | 45,000 | 815 |
| 2002-08-01 | 167 | 167 | 163 | 164 | 52,000 | 820 |
| 2002-07-31 | 170 | 172 | 166 | 166 | 22,000 | 830 |
| 2002-07-30 | 169 | 174 | 169 | 170 | 17,000 | 850 |
| 2002-07-29 | 168 | 172 | 166 | 166 | 37,000 | 830 |
| 2002-07-26 | 172 | 172 | 167 | 168 | 33,000 | 840 |
| 2002-07-25 | 178 | 179 | 171 | 173 | 45,000 | 865 |
| 2002-07-24 | 171 | 172 | 168 | 169 | 42,000 | 845 |
| 2002-07-23 | 171 | 180 | 166 | 180 | 36,000 | 900 |
| 2002-07-22 | 166 | 168 | 166 | 168 | 24,000 | 840 |
| 2002-07-19 | 168 | 172 | 168 | 169 | 33,000 | 845 |
| 2002-07-18 | 168 | 183 | 167 | 183 | 107,000 | 915 |
| 2002-07-17 | 163 | 167 | 163 | 164 | 54,000 | 820 |
| 2002-07-16 | 168 | 168 | 163 | 164 | 54,000 | 820 |
| 2002-07-15 | 170 | 171 | 168 | 168 | 25,000 | 840 |
| 2002-07-12 | 175 | 175 | 170 | 173 | 34,000 | 865 |
| 2002-07-11 | 180 | 180 | 177 | 177 | 47,000 | 885 |
| 2002-07-10 | 182 | 183 | 177 | 180 | 47,000 | 900 |
| 2002-07-09 | 179 | 185 | 177 | 185 | 75,000 | 925 |
| 2002-07-08 | 184 | 184 | 176 | 179 | 42,000 | 895 |
| 2002-07-05 | 172 | 177 | 172 | 175 | 13,000 | 875 |
| 2002-07-04 | 177 | 177 | 169 | 172 | 55,000 | 860 |
| 2002-07-03 | 165 | 175 | 165 | 174 | 49,000 | 870 |
| 2002-07-02 | 165 | 167 | 163 | 167 | 36,000 | 835 |
| 2002-07-01 | 162 | 168 | 162 | 165 | 13,000 | 825 |
| 2002-06-28 | 160 | 167 | 160 | 162 | 66,000 | 810 |
| 2002-06-27 | 160 | 162 | 159 | 160 | 29,000 | 800 |
| 2002-06-26 | 168 | 168 | 158 | 160 | 52,000 | 800 |
| 2002-06-25 | 162 | 171 | 162 | 166 | 25,000 | 830 |
| 2002-06-24 | 160 | 161 | 158 | 160 | 51,000 | 800 |
| 2002-06-21 | 165 | 165 | 161 | 163 | 16,000 | 815 |
| 2002-06-20 | 160 | 166 | 160 | 165 | 47,000 | 825 |
| 2002-06-19 | 172 | 175 | 160 | 162 | 120,000 | 810 |
| 2002-06-18 | 167 | 173 | 167 | 171 | 67,000 | 855 |
| 2002-06-17 | 180 | 180 | 160 | 166 | 104,000 | 830 |
| 2002-06-14 | 181 | 182 | 180 | 180 | 199,000 | 900 |
| 2002-06-13 | 188 | 188 | 183 | 185 | 56,000 | 925 |
| 2002-06-12 | 185 | 187 | 184 | 186 | 85,000 | 930 |
| 2002-06-11 | 192 | 194 | 186 | 189 | 79,000 | 945 |
| 2002-06-10 | 195 | 195 | 191 | 195 | 57,000 | 975 |
| 2002-06-07 | 199 | 199 | 195 | 199 | 57,000 | 995 |
| 2002-06-06 | 200 | 203 | 200 | 201 | 84,000 | 1,005 |
| 2002-06-05 | 201 | 201 | 197 | 200 | 79,000 | 1,000 |
| 2002-06-04 | 200 | 200 | 195 | 199 | 146,000 | 995 |
| 2002-06-03 | 205 | 205 | 200 | 202 | 98,000 | 1,010 |
| 2002-05-31 | 208 | 209 | 203 | 206 | 70,000 | 1,030 |
| 2002-05-30 | 212 | 213 | 205 | 209 | 259,000 | 1,045 |
| 2002-05-29 | 208 | 214 | 207 | 212 | 394,000 | 1,060 |
| 2002-05-28 | 205 | 212 | 205 | 210 | 407,000 | 1,050 |
| 2002-05-27 | 200 | 208 | 200 | 203 | 636,000 | 1,015 |
| 2002-05-24 | 198 | 201 | 195 | 200 | 260,000 | 1,000 |
| 2002-05-23 | 196 | 197 | 192 | 196 | 170,000 | 980 |
| 2002-05-22 | 192 | 198 | 191 | 195 | 334,000 | 975 |
| 2002-05-21 | 197 | 200 | 193 | 197 | 913,000 | 985 |
| 2002-05-20 | 180 | 182 | 177 | 182 | 104,000 | 910 |
| 2002-05-17 | 175 | 177 | 173 | 173 | 57,000 | 865 |
| 2002-05-16 | 170 | 174 | 166 | 174 | 39,000 | 870 |
| 2002-05-15 | 169 | 170 | 166 | 169 | 40,000 | 845 |
| 2002-05-14 | 171 | 174 | 167 | 168 | 76,000 | 840 |
| 2002-05-13 | 171 | 176 | 170 | 171 | 37,000 | 855 |
| 2002-05-10 | 178 | 180 | 171 | 176 | 43,000 | 880 |
| 2002-05-09 | 180 | 180 | 171 | 176 | 74,000 | 880 |
| 2002-05-08 | 178 | 180 | 177 | 177 | 85,000 | 885 |
| 2002-05-07 | 175 | 180 | 175 | 180 | 34,000 | 900 |
| 2002-05-02 | 176 | 181 | 175 | 178 | 86,000 | 890 |
| 2002-05-01 | 177 | 180 | 176 | 178 | 60,000 | 890 |
| 2002-04-30 | 177 | 178 | 174 | 175 | 100,000 | 875 |
| 2002-04-26 | 190 | 190 | 181 | 182 | 348,000 | 910 |
| 2002-04-25 | 185 | 192 | 183 | 188 | 564,000 | 940 |
| 2002-04-24 | 176 | 184 | 173 | 181 | 351,000 | 905 |
| 2002-04-23 | 173 | 180 | 171 | 179 | 401,000 | 895 |
| 2002-04-22 | 173 | 175 | 168 | 175 | 607,000 | 875 |
| 2002-04-19 | 150 | 170 | 150 | 163 | 642,000 | 815 |
| 2002-04-18 | 145 | 147 | 141 | 146 | 63,000 | 730 |
| 2002-04-17 | 140 | 145 | 140 | 145 | 24,000 | 725 |
| 2002-04-16 | 137 | 139 | 137 | 139 | 25,000 | 695 |
| 2002-04-15 | 140 | 140 | 138 | 138 | 24,000 | 690 |
| 2002-04-12 | 140 | 141 | 139 | 139 | 29,000 | 695 |
| 2002-04-11 | 147 | 147 | 141 | 142 | 11,000 | 710 |
| 2002-04-10 | 143 | 146 | 141 | 146 | 22,000 | 730 |
| 2002-04-09 | 144 | 144 | 141 | 143 | 29,000 | 715 |
| 2002-04-08 | 142 | 147 | 142 | 145 | 51,000 | 725 |
| 2002-04-05 | 141 | 142 | 140 | 140 | 45,000 | 700 |
| 2002-04-04 | 135 | 144 | 135 | 141 | 85,000 | 705 |
| 2002-04-03 | 135 | 136 | 132 | 134 | 37,000 | 670 |
| 2002-04-02 | 136 | 136 | 135 | 135 | 30,000 | 675 |
| 2002-04-01 | 140 | 141 | 136 | 137 | 26,000 | 685 |
| 2002-03-29 | 141 | 142 | 140 | 141 | 22,000 | 705 |
| 2002-03-28 | 146 | 149 | 141 | 142 | 22,000 | 710 |
| 2002-03-27 | 136 | 146 | 136 | 146 | 34,000 | 730 |
| 2002-03-26 | 131 | 139 | 131 | 134 | 77,000 | 670 |
| 2002-03-25 | 151 | 151 | 145 | 146 | 15,000 | 730 |
| 2002-03-22 | 153 | 154 | 150 | 151 | 30,000 | 755 |
| 2002-03-20 | 153 | 154 | 152 | 153 | 31,000 | 765 |
| 2002-03-19 | 151 | 155 | 151 | 153 | 38,000 | 765 |
| 2002-03-18 | 152 | 153 | 150 | 150 | 13,000 | 750 |
| 2002-03-15 | 148 | 150 | 148 | 149 | 21,000 | 745 |
| 2002-03-14 | 150 | 153 | 150 | 150 | 69,000 | 750 |
| 2002-03-13 | 155 | 155 | 150 | 150 | 29,000 | 750 |
| 2002-03-12 | 153 | 156 | 153 | 155 | 15,000 | 775 |
| 2002-03-11 | 151 | 154 | 148 | 153 | 35,000 | 765 |
| 2002-03-08 | 151 | 155 | 148 | 148 | 169,000 | 740 |
| 2002-03-07 | 157 | 158 | 155 | 156 | 58,000 | 780 |
| 2002-03-06 | 147 | 150 | 146 | 149 | 30,000 | 745 |
| 2002-03-05 | 141 | 146 | 141 | 143 | 58,000 | 715 |
| 2002-03-04 | 145 | 150 | 145 | 150 | 41,000 | 750 |
| 2002-03-01 | 145 | 145 | 142 | 145 | 42,000 | 725 |
| 2002-02-28 | 145 | 148 | 140 | 144 | 40,000 | 720 |
| 2002-02-27 | 138 | 143 | 136 | 143 | 57,000 | 715 |
| 2002-02-26 | 137 | 138 | 136 | 136 | 22,000 | 680 |
| 2002-02-25 | 131 | 135 | 131 | 135 | 16,000 | 675 |
| 2002-02-22 | 132 | 135 | 131 | 131 | 16,000 | 655 |
| 2002-02-21 | 130 | 134 | 127 | 134 | 43,000 | 670 |
| 2002-02-20 | 131 | 133 | 130 | 133 | 16,000 | 665 |
| 2002-02-19 | 132 | 137 | 132 | 137 | 21,000 | 685 |
| 2002-02-18 | 136 | 136 | 125 | 133 | 18,000 | 665 |
| 2002-02-15 | 136 | 139 | 133 | 136 | 46,000 | 680 |
| 2002-02-14 | 133 | 140 | 133 | 137 | 99,000 | 685 |
| 2002-02-13 | 132 | 133 | 129 | 129 | 32,000 | 645 |
| 2002-02-12 | 128 | 133 | 126 | 133 | 38,000 | 665 |
| 2002-02-08 | 125 | 126 | 123 | 125 | 57,000 | 625 |
| 2002-02-07 | 124 | 125 | 124 | 125 | 12,000 | 625 |
| 2002-02-06 | 123 | 125 | 122 | 124 | 23,000 | 620 |
| 2002-02-05 | 120 | 125 | 120 | 125 | 48,000 | 625 |
| 2002-02-04 | 113 | 122 | 113 | 120 | 10,000 | 600 |
| 2002-02-01 | 128 | 128 | 122 | 122 | 29,000 | 610 |
| 2002-01-31 | 130 | 131 | 126 | 126 | 72,000 | 630 |
| 2002-01-30 | 129 | 129 | 127 | 127 | 19,000 | 635 |
| 2002-01-29 | 135 | 135 | 130 | 130 | 10,000 | 650 |
| 2002-01-28 | 129 | 134 | 129 | 134 | 44,000 | 670 |
| 2002-01-25 | 125 | 128 | 124 | 125 | 18,000 | 625 |
| 2002-01-24 | 123 | 127 | 122 | 125 | 34,000 | 625 |
| 2002-01-23 | 123 | 124 | 123 | 123 | 13,000 | 615 |
| 2002-01-22 | 124 | 125 | 121 | 125 | 38,000 | 625 |
| 2002-01-21 | 123 | 125 | 121 | 125 | 62,000 | 625 |
| 2002-01-18 | 107 | 125 | 107 | 125 | 49,000 | 625 |
| 2002-01-17 | 115 | 115 | 110 | 110 | 28,000 | 550 |
| 2002-01-16 | 116 | 117 | 113 | 113 | 22,000 | 565 |
| 2002-01-15 | 118 | 118 | 116 | 116 | 54,000 | 580 |
| 2002-01-11 | 119 | 120 | 118 | 119 | 65,000 | 595 |
| 2002-01-10 | 120 | 120 | 117 | 117 | 32,000 | 585 |
| 2002-01-09 | 121 | 121 | 119 | 121 | 69,000 | 605 |
| 2002-01-08 | 127 | 127 | 122 | 122 | 47,000 | 610 |
| 2002-01-07 | 121 | 125 | 121 | 123 | 36,000 | 615 |
| 2002-01-04 | 125 | 125 | 121 | 125 | 23,000 | 625 |
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