4112 保土谷化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 236 | 246 | 234 | 246 | 368,000 | 2,460 |
| 2003-12-29 | 238 | 238 | 230 | 234 | 250,000 | 2,340 |
| 2003-12-26 | 235 | 236 | 228 | 236 | 408,000 | 2,360 |
| 2003-12-25 | 219 | 236 | 219 | 235 | 602,000 | 2,350 |
| 2003-12-24 | 223 | 223 | 218 | 223 | 320,000 | 2,230 |
| 2003-12-22 | 216 | 225 | 216 | 218 | 442,000 | 2,180 |
| 2003-12-19 | 212 | 215 | 209 | 214 | 456,000 | 2,140 |
| 2003-12-18 | 218 | 218 | 212 | 213 | 248,000 | 2,130 |
| 2003-12-17 | 230 | 230 | 218 | 221 | 393,000 | 2,210 |
| 2003-12-16 | 231 | 232 | 229 | 229 | 215,000 | 2,290 |
| 2003-12-15 | 232 | 237 | 227 | 235 | 578,000 | 2,350 |
| 2003-12-12 | 215 | 226 | 209 | 225 | 613,000 | 2,250 |
| 2003-12-11 | 211 | 212 | 205 | 205 | 145,000 | 2,050 |
| 2003-12-10 | 217 | 217 | 207 | 208 | 290,000 | 2,080 |
| 2003-12-09 | 230 | 230 | 217 | 220 | 267,000 | 2,200 |
| 2003-12-08 | 231 | 234 | 225 | 229 | 256,000 | 2,290 |
| 2003-12-05 | 235 | 236 | 229 | 231 | 307,000 | 2,310 |
| 2003-12-04 | 238 | 243 | 229 | 234 | 369,000 | 2,340 |
| 2003-12-03 | 245 | 248 | 235 | 244 | 343,000 | 2,440 |
| 2003-12-02 | 251 | 251 | 244 | 249 | 188,000 | 2,490 |
| 2003-12-01 | 238 | 251 | 237 | 247 | 320,000 | 2,470 |
| 2003-11-28 | 253 | 258 | 249 | 255 | 505,000 | 2,550 |
| 2003-11-27 | 245 | 252 | 242 | 250 | 448,000 | 2,500 |
| 2003-11-26 | 237 | 245 | 235 | 245 | 250,000 | 2,450 |
| 2003-11-25 | 240 | 242 | 231 | 239 | 250,000 | 2,390 |
| 2003-11-21 | 226 | 240 | 223 | 235 | 274,000 | 2,350 |
| 2003-11-20 | 240 | 240 | 225 | 231 | 205,000 | 2,310 |
| 2003-11-19 | 230 | 235 | 222 | 230 | 450,000 | 2,300 |
| 2003-11-18 | 236 | 245 | 228 | 239 | 753,000 | 2,390 |
| 2003-11-17 | 270 | 270 | 236 | 251 | 514,000 | 2,510 |
| 2003-11-14 | 276 | 288 | 272 | 274 | 724,000 | 2,740 |
| 2003-11-13 | 274 | 274 | 261 | 266 | 178,000 | 2,660 |
| 2003-11-12 | 265 | 273 | 262 | 264 | 173,000 | 2,640 |
| 2003-11-11 | 273 | 273 | 257 | 265 | 661,000 | 2,650 |
| 2003-11-10 | 291 | 295 | 282 | 283 | 409,000 | 2,830 |
| 2003-11-07 | 283 | 300 | 275 | 294 | 1,482,000 | 2,940 |
| 2003-11-06 | 275 | 307 | 275 | 293 | 7,043,000 | 2,930 |
| 2003-11-05 | 258 | 265 | 254 | 265 | 422,000 | 2,650 |
| 2003-11-04 | 251 | 258 | 250 | 254 | 175,000 | 2,540 |
| 2003-10-31 | 252 | 252 | 244 | 246 | 70,000 | 2,460 |
| 2003-10-30 | 252 | 255 | 250 | 252 | 141,000 | 2,520 |
| 2003-10-29 | 252 | 255 | 251 | 252 | 131,000 | 2,520 |
| 2003-10-28 | 254 | 258 | 250 | 250 | 246,000 | 2,500 |
| 2003-10-27 | 258 | 260 | 245 | 249 | 221,000 | 2,490 |
| 2003-10-24 | 250 | 259 | 240 | 243 | 230,000 | 2,430 |
| 2003-10-23 | 265 | 267 | 243 | 243 | 731,000 | 2,430 |
| 2003-10-22 | 260 | 271 | 258 | 270 | 1,215,000 | 2,700 |
| 2003-10-21 | 246 | 260 | 246 | 251 | 392,000 | 2,510 |
| 2003-10-20 | 240 | 240 | 235 | 236 | 54,000 | 2,360 |
| 2003-10-17 | 235 | 237 | 232 | 237 | 115,000 | 2,370 |
| 2003-10-16 | 231 | 248 | 231 | 237 | 274,000 | 2,370 |
| 2003-10-15 | 236 | 237 | 228 | 230 | 175,000 | 2,300 |
| 2003-10-14 | 234 | 239 | 234 | 237 | 156,000 | 2,370 |
| 2003-10-10 | 237 | 239 | 235 | 236 | 142,000 | 2,360 |
| 2003-10-09 | 242 | 242 | 238 | 241 | 48,000 | 2,410 |
| 2003-10-08 | 243 | 244 | 241 | 244 | 72,000 | 2,440 |
| 2003-10-07 | 241 | 246 | 240 | 243 | 136,000 | 2,430 |
| 2003-10-06 | 240 | 244 | 240 | 242 | 69,000 | 2,420 |
| 2003-10-03 | 241 | 241 | 239 | 240 | 81,000 | 2,400 |
| 2003-10-02 | 248 | 248 | 236 | 240 | 81,000 | 2,400 |
| 2003-10-01 | 240 | 247 | 237 | 243 | 115,000 | 2,430 |
| 2003-09-30 | 242 | 246 | 239 | 244 | 68,000 | 2,440 |
| 2003-09-29 | 248 | 248 | 237 | 237 | 56,000 | 2,370 |
| 2003-09-26 | 240 | 250 | 240 | 249 | 52,000 | 2,490 |
| 2003-09-25 | 251 | 251 | 241 | 243 | 98,000 | 2,430 |
| 2003-09-24 | 254 | 256 | 252 | 254 | 87,000 | 2,540 |
| 2003-09-22 | 267 | 267 | 251 | 251 | 198,000 | 2,510 |
| 2003-09-19 | 251 | 270 | 251 | 265 | 426,000 | 2,650 |
| 2003-09-18 | 251 | 253 | 250 | 251 | 84,000 | 2,510 |
| 2003-09-17 | 253 | 253 | 246 | 250 | 160,000 | 2,500 |
| 2003-09-16 | 256 | 256 | 252 | 252 | 49,000 | 2,520 |
| 2003-09-12 | 256 | 256 | 250 | 253 | 127,000 | 2,530 |
| 2003-09-11 | 255 | 255 | 250 | 250 | 88,000 | 2,500 |
| 2003-09-10 | 253 | 255 | 250 | 253 | 74,000 | 2,530 |
| 2003-09-09 | 252 | 258 | 252 | 255 | 85,000 | 2,550 |
| 2003-09-08 | 248 | 253 | 248 | 251 | 107,000 | 2,510 |
| 2003-09-05 | 260 | 260 | 253 | 255 | 78,000 | 2,550 |
| 2003-09-04 | 256 | 258 | 255 | 255 | 86,000 | 2,550 |
| 2003-09-03 | 260 | 260 | 255 | 256 | 85,000 | 2,560 |
| 2003-09-02 | 266 | 267 | 256 | 259 | 144,000 | 2,590 |
| 2003-09-01 | 255 | 263 | 253 | 261 | 120,000 | 2,610 |
| 2003-08-29 | 253 | 259 | 251 | 255 | 90,000 | 2,550 |
| 2003-08-28 | 260 | 260 | 255 | 255 | 97,000 | 2,550 |
| 2003-08-27 | 255 | 259 | 253 | 259 | 89,000 | 2,590 |
| 2003-08-26 | 250 | 259 | 242 | 259 | 118,000 | 2,590 |
| 2003-08-25 | 259 | 262 | 255 | 255 | 104,000 | 2,550 |
| 2003-08-22 | 273 | 273 | 267 | 267 | 110,000 | 2,670 |
| 2003-08-21 | 266 | 273 | 266 | 272 | 160,000 | 2,720 |
| 2003-08-20 | 272 | 273 | 264 | 269 | 139,000 | 2,690 |
| 2003-08-19 | 266 | 270 | 263 | 267 | 196,000 | 2,670 |
| 2003-08-18 | 262 | 266 | 258 | 258 | 173,000 | 2,580 |
| 2003-08-15 | 256 | 265 | 256 | 257 | 214,000 | 2,570 |
| 2003-08-14 | 252 | 255 | 251 | 255 | 140,000 | 2,550 |
| 2003-08-13 | 249 | 260 | 248 | 254 | 235,000 | 2,540 |
| 2003-08-12 | 230 | 246 | 230 | 246 | 169,000 | 2,460 |
| 2003-08-11 | 230 | 236 | 229 | 232 | 60,000 | 2,320 |
| 2003-08-08 | 235 | 235 | 230 | 230 | 101,000 | 2,300 |
| 2003-08-07 | 237 | 237 | 231 | 234 | 67,000 | 2,340 |
| 2003-08-06 | 237 | 239 | 236 | 237 | 69,000 | 2,370 |
| 2003-08-05 | 243 | 243 | 237 | 239 | 98,000 | 2,390 |
| 2003-08-04 | 246 | 246 | 241 | 243 | 110,000 | 2,430 |
| 2003-08-01 | 241 | 247 | 240 | 244 | 137,000 | 2,440 |
| 2003-07-31 | 246 | 246 | 242 | 243 | 163,000 | 2,430 |
| 2003-07-30 | 240 | 247 | 240 | 241 | 156,000 | 2,410 |
| 2003-07-29 | 240 | 247 | 238 | 241 | 177,000 | 2,410 |
| 2003-07-28 | 238 | 241 | 230 | 237 | 198,000 | 2,370 |
| 2003-07-25 | 245 | 245 | 235 | 237 | 188,000 | 2,370 |
| 2003-07-24 | 243 | 245 | 240 | 245 | 201,000 | 2,450 |
| 2003-07-23 | 232 | 237 | 232 | 236 | 133,000 | 2,360 |
| 2003-07-22 | 230 | 236 | 230 | 232 | 187,000 | 2,320 |
| 2003-07-18 | 217 | 234 | 215 | 229 | 413,000 | 2,290 |
| 2003-07-17 | 253 | 255 | 224 | 231 | 669,000 | 2,310 |
| 2003-07-16 | 276 | 277 | 261 | 261 | 252,000 | 2,610 |
| 2003-07-15 | 274 | 277 | 270 | 275 | 285,000 | 2,750 |
| 2003-07-14 | 277 | 277 | 268 | 269 | 131,000 | 2,690 |
| 2003-07-11 | 283 | 283 | 271 | 272 | 283,000 | 2,720 |
| 2003-07-10 | 264 | 285 | 255 | 276 | 614,000 | 2,760 |
| 2003-07-09 | 255 | 266 | 242 | 259 | 687,000 | 2,590 |
| 2003-07-08 | 273 | 275 | 265 | 265 | 311,000 | 2,650 |
| 2003-07-07 | 276 | 281 | 272 | 275 | 344,000 | 2,750 |
| 2003-07-04 | 270 | 281 | 270 | 273 | 468,000 | 2,730 |
| 2003-07-03 | 277 | 285 | 268 | 268 | 953,000 | 2,680 |
| 2003-07-02 | 287 | 291 | 257 | 257 | 997,000 | 2,570 |
| 2003-07-01 | 285 | 293 | 284 | 290 | 628,000 | 2,900 |
| 2003-06-30 | 294 | 298 | 288 | 294 | 882,000 | 2,940 |
| 2003-06-27 | 310 | 310 | 301 | 304 | 916,000 | 3,040 |
| 2003-06-26 | 303 | 312 | 297 | 306 | 2,167,000 | 3,060 |
| 2003-06-25 | 292 | 309 | 275 | 303 | 3,084,000 | 3,030 |
| 2003-06-24 | 265 | 294 | 265 | 287 | 4,123,000 | 2,870 |
| 2003-06-23 | 310 | 317 | 268 | 268 | 4,350,000 | 2,680 |
| 2003-06-20 | 301 | 337 | 294 | 325 | 4,498,000 | 3,250 |
| 2003-06-19 | 346 | 365 | 302 | 311 | 10,216,000 | 3,110 |
| 2003-06-18 | 276 | 336 | 262 | 336 | 13,907,000 | 3,360 |
| 2003-06-17 | 234 | 288 | 221 | 256 | 9,336,000 | 2,560 |
| 2003-06-16 | 185 | 234 | 178 | 234 | 3,169,000 | 2,340 |
| 2003-06-13 | 175 | 193 | 175 | 185 | 766,000 | 1,850 |
| 2003-06-12 | 180 | 181 | 176 | 178 | 92,000 | 1,780 |
| 2003-06-11 | 179 | 183 | 179 | 179 | 177,000 | 1,790 |
| 2003-06-10 | 180 | 181 | 177 | 178 | 48,000 | 1,780 |
| 2003-06-09 | 181 | 181 | 175 | 180 | 124,000 | 1,800 |
| 2003-06-06 | 181 | 181 | 178 | 181 | 109,000 | 1,810 |
| 2003-06-05 | 180 | 185 | 179 | 183 | 382,000 | 1,830 |
| 2003-06-04 | 177 | 180 | 177 | 179 | 116,000 | 1,790 |
| 2003-06-03 | 180 | 180 | 175 | 177 | 127,000 | 1,770 |
| 2003-06-02 | 177 | 182 | 176 | 180 | 188,000 | 1,800 |
| 2003-05-30 | 180 | 181 | 177 | 178 | 174,000 | 1,780 |
| 2003-05-29 | 180 | 180 | 177 | 179 | 248,000 | 1,790 |
| 2003-05-28 | 180 | 180 | 172 | 178 | 162,000 | 1,780 |
| 2003-05-27 | 177 | 178 | 173 | 173 | 116,000 | 1,730 |
| 2003-05-26 | 175 | 180 | 173 | 175 | 236,000 | 1,750 |
| 2003-05-23 | 171 | 171 | 166 | 170 | 183,000 | 1,700 |
| 2003-05-22 | 173 | 176 | 168 | 171 | 222,000 | 1,710 |
| 2003-05-21 | 181 | 182 | 171 | 173 | 712,000 | 1,730 |
| 2003-05-20 | 165 | 183 | 164 | 178 | 1,866,000 | 1,780 |
| 2003-05-19 | 152 | 154 | 145 | 154 | 79,000 | 1,540 |
| 2003-05-16 | 153 | 155 | 146 | 153 | 99,000 | 1,530 |
| 2003-05-15 | 155 | 156 | 150 | 153 | 195,000 | 1,530 |
| 2003-05-14 | 146 | 153 | 146 | 150 | 201,000 | 1,500 |
| 2003-05-13 | 142 | 145 | 142 | 145 | 56,000 | 1,450 |
| 2003-05-12 | 140 | 144 | 140 | 142 | 50,000 | 1,420 |
| 2003-05-09 | 137 | 140 | 137 | 139 | 52,000 | 1,390 |
| 2003-05-08 | 141 | 141 | 137 | 137 | 86,000 | 1,370 |
| 2003-05-07 | 144 | 144 | 140 | 141 | 38,000 | 1,410 |
| 2003-05-06 | 146 | 146 | 139 | 139 | 55,000 | 1,390 |
| 2003-05-02 | 139 | 139 | 136 | 138 | 33,000 | 1,380 |
| 2003-05-01 | 136 | 140 | 135 | 138 | 35,000 | 1,380 |
| 2003-04-30 | 140 | 140 | 133 | 138 | 87,000 | 1,380 |
| 2003-04-28 | 137 | 140 | 136 | 140 | 66,000 | 1,400 |
| 2003-04-25 | 142 | 144 | 139 | 139 | 62,000 | 1,390 |
| 2003-04-24 | 148 | 148 | 144 | 144 | 71,000 | 1,440 |
| 2003-04-23 | 152 | 152 | 149 | 150 | 43,000 | 1,500 |
| 2003-04-22 | 155 | 155 | 151 | 152 | 43,000 | 1,520 |
| 2003-04-21 | 150 | 154 | 147 | 152 | 89,000 | 1,520 |
| 2003-04-18 | 150 | 150 | 146 | 149 | 62,000 | 1,490 |
| 2003-04-17 | 152 | 152 | 146 | 146 | 99,000 | 1,460 |
| 2003-04-16 | 151 | 158 | 144 | 153 | 228,000 | 1,530 |
| 2003-04-15 | 151 | 153 | 146 | 150 | 77,000 | 1,500 |
| 2003-04-14 | 155 | 155 | 145 | 146 | 56,000 | 1,460 |
| 2003-04-11 | 153 | 157 | 152 | 155 | 111,000 | 1,550 |
| 2003-04-10 | 157 | 157 | 152 | 153 | 147,000 | 1,530 |
| 2003-04-09 | 145 | 162 | 145 | 157 | 515,000 | 1,570 |
| 2003-04-08 | 154 | 155 | 140 | 144 | 388,000 | 1,440 |
| 2003-04-07 | 141 | 155 | 140 | 154 | 351,000 | 1,540 |
| 2003-04-04 | 140 | 141 | 135 | 139 | 36,000 | 1,390 |
| 2003-04-03 | 143 | 144 | 136 | 137 | 166,000 | 1,370 |
| 2003-04-02 | 131 | 140 | 130 | 140 | 63,000 | 1,400 |
| 2003-04-01 | 127 | 128 | 125 | 128 | 19,000 | 1,280 |
| 2003-03-31 | 139 | 139 | 129 | 129 | 21,000 | 1,290 |
| 2003-03-28 | 139 | 139 | 136 | 139 | 26,000 | 1,390 |
| 2003-03-27 | 135 | 139 | 135 | 139 | 25,000 | 1,390 |
| 2003-03-26 | 134 | 137 | 133 | 137 | 27,000 | 1,370 |
| 2003-03-25 | 130 | 133 | 130 | 133 | 23,000 | 1,330 |
| 2003-03-24 | 134 | 138 | 130 | 136 | 47,000 | 1,360 |
| 2003-03-20 | 128 | 133 | 127 | 133 | 30,000 | 1,330 |
| 2003-03-19 | 130 | 130 | 125 | 130 | 40,000 | 1,300 |
| 2003-03-18 | 129 | 133 | 128 | 130 | 57,000 | 1,300 |
| 2003-03-17 | 124 | 128 | 122 | 127 | 46,000 | 1,270 |
| 2003-03-14 | 121 | 126 | 121 | 122 | 124,000 | 1,220 |
| 2003-03-13 | 128 | 128 | 126 | 126 | 23,000 | 1,260 |
| 2003-03-12 | 125 | 127 | 122 | 126 | 43,000 | 1,260 |
| 2003-03-11 | 127 | 129 | 123 | 129 | 39,000 | 1,290 |
| 2003-03-10 | 138 | 138 | 128 | 129 | 48,000 | 1,290 |
| 2003-03-07 | 138 | 143 | 138 | 143 | 84,000 | 1,430 |
| 2003-03-06 | 144 | 144 | 139 | 139 | 21,000 | 1,390 |
| 2003-03-05 | 140 | 144 | 138 | 143 | 34,000 | 1,430 |
| 2003-03-04 | 142 | 145 | 142 | 144 | 74,000 | 1,440 |
| 2003-03-03 | 132 | 137 | 132 | 137 | 40,000 | 1,370 |
| 2003-02-28 | 139 | 139 | 130 | 131 | 30,000 | 1,310 |
| 2003-02-27 | 127 | 131 | 127 | 130 | 34,000 | 1,300 |
| 2003-02-26 | 135 | 135 | 131 | 131 | 24,000 | 1,310 |
| 2003-02-25 | 128 | 133 | 128 | 132 | 65,000 | 1,320 |
| 2003-02-24 | 142 | 142 | 139 | 141 | 47,000 | 1,410 |
| 2003-02-21 | 140 | 144 | 140 | 141 | 33,000 | 1,410 |
| 2003-02-20 | 146 | 146 | 139 | 140 | 51,000 | 1,400 |
| 2003-02-19 | 151 | 152 | 146 | 146 | 23,000 | 1,460 |
| 2003-02-18 | 151 | 153 | 147 | 150 | 101,000 | 1,500 |
| 2003-02-17 | 141 | 152 | 141 | 151 | 120,000 | 1,510 |
| 2003-02-14 | 139 | 140 | 137 | 139 | 63,000 | 1,390 |
| 2003-02-13 | 140 | 140 | 136 | 140 | 58,000 | 1,400 |
| 2003-02-12 | 137 | 140 | 134 | 138 | 66,000 | 1,380 |
| 2003-02-10 | 135 | 138 | 132 | 134 | 79,000 | 1,340 |
| 2003-02-07 | 129 | 144 | 127 | 131 | 275,000 | 1,310 |
| 2003-02-06 | 124 | 127 | 120 | 126 | 39,000 | 1,260 |
| 2003-02-05 | 121 | 129 | 119 | 125 | 94,000 | 1,250 |
| 2003-02-04 | 120 | 122 | 116 | 122 | 72,000 | 1,220 |
| 2003-02-03 | 116 | 123 | 114 | 115 | 38,000 | 1,150 |
| 2003-01-31 | 118 | 122 | 118 | 119 | 30,000 | 1,190 |
| 2003-01-30 | 123 | 129 | 123 | 126 | 64,000 | 1,260 |
| 2003-01-29 | 122 | 124 | 121 | 121 | 37,000 | 1,210 |
| 2003-01-28 | 124 | 125 | 124 | 124 | 17,000 | 1,240 |
| 2003-01-27 | 125 | 128 | 122 | 124 | 81,000 | 1,240 |
| 2003-01-24 | 127 | 128 | 125 | 126 | 30,000 | 1,260 |
| 2003-01-23 | 122 | 127 | 122 | 127 | 82,000 | 1,270 |
| 2003-01-22 | 128 | 130 | 123 | 124 | 81,000 | 1,240 |
| 2003-01-21 | 121 | 127 | 121 | 127 | 83,000 | 1,270 |
| 2003-01-20 | 115 | 121 | 114 | 121 | 71,000 | 1,210 |
| 2003-01-17 | 114 | 118 | 114 | 116 | 114,000 | 1,160 |
| 2003-01-16 | 115 | 115 | 112 | 115 | 89,000 | 1,150 |
| 2003-01-15 | 114 | 115 | 112 | 114 | 74,000 | 1,140 |
| 2003-01-14 | 110 | 112 | 110 | 112 | 72,000 | 1,120 |
| 2003-01-10 | 107 | 112 | 107 | 109 | 26,000 | 1,090 |
| 2003-01-09 | 109 | 111 | 105 | 109 | 61,000 | 1,090 |
| 2003-01-08 | 108 | 110 | 108 | 108 | 16,000 | 1,080 |
| 2003-01-07 | 113 | 114 | 108 | 109 | 28,000 | 1,090 |
| 2003-01-06 | 113 | 113 | 108 | 112 | 22,000 | 1,120 |
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
