4112 保土谷化学工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 480 | 485 | 480 | 482 | 195,000 | 4,820 |
| 2004-12-29 | 477 | 482 | 477 | 479 | 275,000 | 4,790 |
| 2004-12-28 | 470 | 490 | 468 | 476 | 318,000 | 4,760 |
| 2004-12-27 | 473 | 476 | 469 | 470 | 423,000 | 4,700 |
| 2004-12-24 | 472 | 472 | 466 | 468 | 205,000 | 4,680 |
| 2004-12-22 | 472 | 474 | 464 | 464 | 440,000 | 4,640 |
| 2004-12-21 | 463 | 469 | 463 | 467 | 256,000 | 4,670 |
| 2004-12-20 | 455 | 463 | 454 | 461 | 300,000 | 4,610 |
| 2004-12-17 | 453 | 466 | 451 | 451 | 448,000 | 4,510 |
| 2004-12-16 | 456 | 460 | 453 | 453 | 388,000 | 4,530 |
| 2004-12-15 | 466 | 472 | 453 | 453 | 553,000 | 4,530 |
| 2004-12-14 | 469 | 477 | 465 | 465 | 523,000 | 4,650 |
| 2004-12-13 | 464 | 470 | 462 | 465 | 352,000 | 4,650 |
| 2004-12-10 | 470 | 470 | 462 | 465 | 331,000 | 4,650 |
| 2004-12-09 | 469 | 475 | 462 | 467 | 329,000 | 4,670 |
| 2004-12-08 | 466 | 471 | 466 | 469 | 328,000 | 4,690 |
| 2004-12-07 | 479 | 486 | 475 | 476 | 455,000 | 4,760 |
| 2004-12-06 | 495 | 495 | 484 | 484 | 194,000 | 4,840 |
| 2004-12-03 | 486 | 495 | 486 | 495 | 364,000 | 4,950 |
| 2004-12-02 | 487 | 491 | 484 | 485 | 282,000 | 4,850 |
| 2004-12-01 | 487 | 490 | 483 | 487 | 322,000 | 4,870 |
| 2004-11-30 | 488 | 490 | 482 | 489 | 266,000 | 4,890 |
| 2004-11-29 | 484 | 487 | 484 | 487 | 279,000 | 4,870 |
| 2004-11-26 | 470 | 484 | 470 | 480 | 337,000 | 4,800 |
| 2004-11-25 | 473 | 478 | 473 | 474 | 309,000 | 4,740 |
| 2004-11-24 | 459 | 473 | 459 | 470 | 501,000 | 4,700 |
| 2004-11-22 | 457 | 459 | 455 | 457 | 484,000 | 4,570 |
| 2004-11-19 | 478 | 478 | 467 | 467 | 459,000 | 4,670 |
| 2004-11-18 | 493 | 494 | 478 | 479 | 383,000 | 4,790 |
| 2004-11-17 | 490 | 497 | 490 | 491 | 394,000 | 4,910 |
| 2004-11-16 | 506 | 506 | 495 | 495 | 283,000 | 4,950 |
| 2004-11-15 | 500 | 506 | 498 | 505 | 191,000 | 5,050 |
| 2004-11-12 | 489 | 495 | 487 | 491 | 260,000 | 4,910 |
| 2004-11-11 | 486 | 493 | 483 | 486 | 271,000 | 4,860 |
| 2004-11-10 | 493 | 499 | 489 | 490 | 505,000 | 4,900 |
| 2004-11-09 | 495 | 504 | 492 | 502 | 58,000 | 5,020 |
| 2004-11-08 | 514 | 514 | 500 | 504 | 210,000 | 5,040 |
| 2004-11-05 | 518 | 519 | 514 | 516 | 110,000 | 5,160 |
| 2004-11-04 | 507 | 513 | 506 | 510 | 121,000 | 5,100 |
| 2004-11-02 | 508 | 512 | 500 | 506 | 185,000 | 5,060 |
| 2004-11-01 | 518 | 518 | 490 | 506 | 294,000 | 5,060 |
| 2004-10-29 | 506 | 525 | 488 | 525 | 237,000 | 5,250 |
| 2004-10-28 | 500 | 507 | 497 | 507 | 334,000 | 5,070 |
| 2004-10-27 | 491 | 495 | 488 | 490 | 185,000 | 4,900 |
| 2004-10-26 | 483 | 491 | 475 | 484 | 373,000 | 4,840 |
| 2004-10-25 | 482 | 490 | 482 | 486 | 427,000 | 4,860 |
| 2004-10-22 | 492 | 504 | 492 | 502 | 243,000 | 5,020 |
| 2004-10-21 | 510 | 510 | 491 | 494 | 297,000 | 4,940 |
| 2004-10-20 | 522 | 524 | 512 | 512 | 187,000 | 5,120 |
| 2004-10-19 | 527 | 531 | 522 | 527 | 147,000 | 5,270 |
| 2004-10-18 | 539 | 539 | 526 | 527 | 132,000 | 5,270 |
| 2004-10-15 | 514 | 537 | 514 | 533 | 136,000 | 5,330 |
| 2004-10-14 | 546 | 546 | 521 | 527 | 364,000 | 5,270 |
| 2004-10-13 | 545 | 549 | 543 | 545 | 109,000 | 5,450 |
| 2004-10-12 | 542 | 548 | 540 | 546 | 185,000 | 5,460 |
| 2004-10-08 | 546 | 549 | 544 | 547 | 95,000 | 5,470 |
| 2004-10-07 | 550 | 552 | 544 | 549 | 191,000 | 5,490 |
| 2004-10-06 | 547 | 555 | 542 | 552 | 343,000 | 5,520 |
| 2004-10-05 | 547 | 549 | 543 | 546 | 240,000 | 5,460 |
| 2004-10-04 | 550 | 554 | 544 | 549 | 248,000 | 5,490 |
| 2004-10-01 | 545 | 552 | 541 | 548 | 421,000 | 5,480 |
| 2004-09-30 | 531 | 548 | 531 | 548 | 603,000 | 5,480 |
| 2004-09-29 | 520 | 537 | 517 | 535 | 703,000 | 5,350 |
| 2004-09-28 | 519 | 519 | 509 | 515 | 307,000 | 5,150 |
| 2004-09-27 | 505 | 517 | 502 | 516 | 205,000 | 5,160 |
| 2004-09-24 | 503 | 511 | 502 | 508 | 213,000 | 5,080 |
| 2004-09-22 | 514 | 514 | 503 | 511 | 282,000 | 5,110 |
| 2004-09-21 | 515 | 520 | 510 | 510 | 256,000 | 5,100 |
| 2004-09-17 | 528 | 530 | 508 | 522 | 617,000 | 5,220 |
| 2004-09-16 | 537 | 537 | 522 | 527 | 680,000 | 5,270 |
| 2004-09-15 | 554 | 555 | 544 | 544 | 307,000 | 5,440 |
| 2004-09-14 | 549 | 564 | 549 | 555 | 905,000 | 5,550 |
| 2004-09-13 | 538 | 550 | 537 | 542 | 318,000 | 5,420 |
| 2004-09-10 | 537 | 543 | 529 | 534 | 494,000 | 5,340 |
| 2004-09-09 | 547 | 554 | 537 | 538 | 734,000 | 5,380 |
| 2004-09-08 | 557 | 557 | 551 | 554 | 430,000 | 5,540 |
| 2004-09-07 | 557 | 558 | 544 | 557 | 1,110,000 | 5,570 |
| 2004-09-06 | 527 | 550 | 525 | 550 | 1,280,000 | 5,500 |
| 2004-09-03 | 534 | 537 | 521 | 526 | 538,000 | 5,260 |
| 2004-09-02 | 540 | 543 | 533 | 535 | 1,292,000 | 5,350 |
| 2004-09-01 | 517 | 540 | 515 | 532 | 4,456,000 | 5,320 |
| 2004-08-31 | 488 | 504 | 485 | 504 | 313,000 | 5,040 |
| 2004-08-30 | 491 | 497 | 489 | 491 | 146,000 | 4,910 |
| 2004-08-27 | 485 | 494 | 485 | 493 | 219,000 | 4,930 |
| 2004-08-26 | 497 | 498 | 487 | 490 | 394,000 | 4,900 |
| 2004-08-25 | 495 | 498 | 488 | 496 | 295,000 | 4,960 |
| 2004-08-24 | 491 | 498 | 490 | 497 | 251,000 | 4,970 |
| 2004-08-23 | 497 | 504 | 494 | 494 | 506,000 | 4,940 |
| 2004-08-20 | 479 | 494 | 477 | 494 | 785,000 | 4,940 |
| 2004-08-19 | 462 | 483 | 460 | 483 | 698,000 | 4,830 |
| 2004-08-18 | 468 | 473 | 446 | 452 | 697,000 | 4,520 |
| 2004-08-17 | 475 | 476 | 470 | 473 | 283,000 | 4,730 |
| 2004-08-16 | 472 | 481 | 458 | 470 | 621,000 | 4,700 |
| 2004-08-13 | 491 | 497 | 475 | 482 | 996,000 | 4,820 |
| 2004-08-12 | 490 | 504 | 488 | 498 | 700,000 | 4,980 |
| 2004-08-11 | 503 | 505 | 486 | 491 | 1,562,000 | 4,910 |
| 2004-08-10 | 517 | 528 | 496 | 502 | 2,693,000 | 5,020 |
| 2004-08-09 | 493 | 521 | 491 | 521 | 3,578,000 | 5,210 |
| 2004-08-06 | 474 | 503 | 474 | 497 | 1,196,000 | 4,970 |
| 2004-08-05 | 473 | 487 | 470 | 484 | 339,000 | 4,840 |
| 2004-08-04 | 471 | 475 | 465 | 472 | 467,000 | 4,720 |
| 2004-08-03 | 494 | 494 | 469 | 479 | 356,000 | 4,790 |
| 2004-08-02 | 495 | 495 | 486 | 491 | 498,000 | 4,910 |
| 2004-07-30 | 482 | 496 | 473 | 496 | 709,000 | 4,960 |
| 2004-07-29 | 488 | 494 | 466 | 475 | 921,000 | 4,750 |
| 2004-07-28 | 470 | 486 | 463 | 485 | 861,000 | 4,850 |
| 2004-07-27 | 470 | 484 | 449 | 455 | 1,633,000 | 4,550 |
| 2004-07-26 | 490 | 498 | 477 | 479 | 881,000 | 4,790 |
| 2004-07-23 | 517 | 519 | 502 | 510 | 1,224,000 | 5,100 |
| 2004-07-22 | 490 | 519 | 486 | 515 | 2,447,000 | 5,150 |
| 2004-07-21 | 506 | 507 | 483 | 498 | 2,201,000 | 4,980 |
| 2004-07-20 | 464 | 500 | 463 | 496 | 3,416,000 | 4,960 |
| 2004-07-16 | 432 | 477 | 426 | 469 | 3,435,000 | 4,690 |
| 2004-07-15 | 423 | 435 | 419 | 435 | 909,000 | 4,350 |
| 2004-07-14 | 437 | 438 | 416 | 418 | 675,000 | 4,180 |
| 2004-07-13 | 423 | 444 | 417 | 436 | 1,747,000 | 4,360 |
| 2004-07-12 | 430 | 437 | 425 | 427 | 2,453,000 | 4,270 |
| 2004-07-09 | 410 | 426 | 406 | 420 | 4,475,000 | 4,200 |
| 2004-07-08 | 390 | 417 | 389 | 410 | 5,601,000 | 4,100 |
| 2004-07-07 | 385 | 385 | 375 | 383 | 938,000 | 3,830 |
| 2004-07-06 | 375 | 384 | 375 | 384 | 391,000 | 3,840 |
| 2004-07-05 | 382 | 382 | 373 | 376 | 385,000 | 3,760 |
| 2004-07-02 | 383 | 387 | 382 | 386 | 367,000 | 3,860 |
| 2004-07-01 | 394 | 399 | 385 | 390 | 473,000 | 3,900 |
| 2004-06-30 | 392 | 396 | 390 | 395 | 441,000 | 3,950 |
| 2004-06-29 | 396 | 396 | 391 | 393 | 358,000 | 3,930 |
| 2004-06-28 | 394 | 397 | 392 | 396 | 256,000 | 3,960 |
| 2004-06-25 | 399 | 399 | 390 | 395 | 449,000 | 3,950 |
| 2004-06-24 | 393 | 402 | 392 | 397 | 751,000 | 3,970 |
| 2004-06-23 | 392 | 396 | 389 | 394 | 362,000 | 3,940 |
| 2004-06-22 | 390 | 395 | 390 | 392 | 310,000 | 3,920 |
| 2004-06-21 | 390 | 398 | 389 | 394 | 528,000 | 3,940 |
| 2004-06-18 | 398 | 399 | 395 | 395 | 545,000 | 3,950 |
| 2004-06-17 | 393 | 405 | 391 | 400 | 1,458,000 | 4,000 |
| 2004-06-16 | 390 | 400 | 386 | 392 | 747,000 | 3,920 |
| 2004-06-15 | 398 | 398 | 390 | 392 | 851,000 | 3,920 |
| 2004-06-14 | 407 | 408 | 402 | 402 | 879,000 | 4,020 |
| 2004-06-11 | 404 | 414 | 401 | 407 | 1,879,000 | 4,070 |
| 2004-06-10 | 405 | 411 | 402 | 404 | 1,568,000 | 4,040 |
| 2004-06-09 | 404 | 414 | 393 | 404 | 4,261,000 | 4,040 |
| 2004-06-08 | 391 | 409 | 387 | 409 | 5,404,000 | 4,090 |
| 2004-06-07 | 387 | 395 | 384 | 386 | 1,105,000 | 3,860 |
| 2004-06-04 | 384 | 394 | 382 | 391 | 1,784,000 | 3,910 |
| 2004-06-03 | 405 | 405 | 377 | 379 | 4,830,000 | 3,790 |
| 2004-06-02 | 365 | 400 | 363 | 400 | 9,062,000 | 4,000 |
| 2004-06-01 | 362 | 364 | 360 | 364 | 306,000 | 3,640 |
| 2004-05-31 | 364 | 367 | 357 | 362 | 432,000 | 3,620 |
| 2004-05-28 | 357 | 366 | 357 | 365 | 551,000 | 3,650 |
| 2004-05-27 | 363 | 363 | 358 | 359 | 414,000 | 3,590 |
| 2004-05-26 | 368 | 368 | 360 | 363 | 772,000 | 3,630 |
| 2004-05-25 | 366 | 369 | 354 | 360 | 633,000 | 3,600 |
| 2004-05-24 | 373 | 374 | 365 | 372 | 1,473,000 | 3,720 |
| 2004-05-21 | 355 | 369 | 351 | 368 | 2,034,000 | 3,680 |
| 2004-05-20 | 339 | 359 | 338 | 356 | 1,856,000 | 3,560 |
| 2004-05-19 | 327 | 339 | 312 | 335 | 619,000 | 3,350 |
| 2004-05-18 | 314 | 320 | 308 | 318 | 637,000 | 3,180 |
| 2004-05-17 | 297 | 307 | 281 | 289 | 582,000 | 2,890 |
| 2004-05-14 | 301 | 301 | 292 | 298 | 161,000 | 2,980 |
| 2004-05-13 | 302 | 305 | 296 | 299 | 121,000 | 2,990 |
| 2004-05-12 | 298 | 308 | 288 | 307 | 242,000 | 3,070 |
| 2004-05-11 | 287 | 299 | 281 | 296 | 550,000 | 2,960 |
| 2004-05-10 | 315 | 324 | 281 | 282 | 526,000 | 2,820 |
| 2004-05-07 | 321 | 330 | 321 | 323 | 236,000 | 3,230 |
| 2004-05-06 | 330 | 333 | 320 | 321 | 134,000 | 3,210 |
| 2004-04-30 | 331 | 333 | 330 | 331 | 168,000 | 3,310 |
| 2004-04-28 | 338 | 338 | 333 | 333 | 170,000 | 3,330 |
| 2004-04-27 | 340 | 340 | 333 | 339 | 183,000 | 3,390 |
| 2004-04-26 | 345 | 346 | 342 | 344 | 167,000 | 3,440 |
| 2004-04-23 | 355 | 356 | 345 | 348 | 255,000 | 3,480 |
| 2004-04-22 | 352 | 355 | 352 | 352 | 177,000 | 3,520 |
| 2004-04-21 | 352 | 355 | 348 | 353 | 245,000 | 3,530 |
| 2004-04-20 | 354 | 357 | 352 | 356 | 192,000 | 3,560 |
| 2004-04-19 | 366 | 366 | 347 | 357 | 504,000 | 3,570 |
| 2004-04-16 | 348 | 363 | 345 | 361 | 1,210,000 | 3,610 |
| 2004-04-15 | 347 | 353 | 341 | 343 | 238,000 | 3,430 |
| 2004-04-14 | 341 | 348 | 341 | 345 | 212,000 | 3,450 |
| 2004-04-13 | 348 | 350 | 340 | 345 | 378,000 | 3,450 |
| 2004-04-12 | 350 | 358 | 346 | 350 | 280,000 | 3,500 |
| 2004-04-09 | 354 | 355 | 340 | 349 | 427,000 | 3,490 |
| 2004-04-08 | 360 | 360 | 353 | 359 | 315,000 | 3,590 |
| 2004-04-07 | 350 | 365 | 347 | 362 | 636,000 | 3,620 |
| 2004-04-06 | 355 | 355 | 345 | 349 | 423,000 | 3,490 |
| 2004-04-05 | 360 | 361 | 352 | 355 | 364,000 | 3,550 |
| 2004-04-02 | 361 | 361 | 352 | 358 | 436,000 | 3,580 |
| 2004-04-01 | 370 | 377 | 360 | 360 | 1,266,000 | 3,600 |
| 2004-03-31 | 355 | 362 | 353 | 362 | 616,000 | 3,620 |
| 2004-03-30 | 355 | 357 | 346 | 350 | 359,000 | 3,500 |
| 2004-03-29 | 366 | 368 | 354 | 355 | 1,293,000 | 3,550 |
| 2004-03-26 | 331 | 362 | 331 | 359 | 2,655,000 | 3,590 |
| 2004-03-25 | 324 | 331 | 322 | 327 | 314,000 | 3,270 |
| 2004-03-24 | 323 | 326 | 320 | 321 | 278,000 | 3,210 |
| 2004-03-23 | 326 | 326 | 320 | 323 | 215,000 | 3,230 |
| 2004-03-22 | 320 | 327 | 320 | 325 | 296,000 | 3,250 |
| 2004-03-19 | 319 | 324 | 316 | 319 | 270,000 | 3,190 |
| 2004-03-18 | 332 | 333 | 320 | 321 | 303,000 | 3,210 |
| 2004-03-17 | 320 | 331 | 318 | 328 | 433,000 | 3,280 |
| 2004-03-16 | 322 | 324 | 318 | 322 | 251,000 | 3,220 |
| 2004-03-15 | 318 | 324 | 318 | 322 | 209,000 | 3,220 |
| 2004-03-12 | 318 | 320 | 313 | 318 | 424,000 | 3,180 |
| 2004-03-11 | 322 | 325 | 321 | 321 | 299,000 | 3,210 |
| 2004-03-10 | 329 | 333 | 326 | 327 | 165,000 | 3,270 |
| 2004-03-09 | 334 | 334 | 326 | 328 | 239,000 | 3,280 |
| 2004-03-08 | 335 | 337 | 331 | 332 | 314,000 | 3,320 |
| 2004-03-05 | 335 | 341 | 331 | 332 | 659,000 | 3,320 |
| 2004-03-04 | 325 | 338 | 324 | 331 | 1,045,000 | 3,310 |
| 2004-03-03 | 321 | 324 | 320 | 322 | 320,000 | 3,220 |
| 2004-03-02 | 325 | 326 | 317 | 322 | 432,000 | 3,220 |
| 2004-03-01 | 318 | 325 | 316 | 322 | 401,000 | 3,220 |
| 2004-02-27 | 312 | 319 | 312 | 316 | 396,000 | 3,160 |
| 2004-02-26 | 312 | 316 | 309 | 311 | 294,000 | 3,110 |
| 2004-02-25 | 309 | 315 | 308 | 311 | 404,000 | 3,110 |
| 2004-02-24 | 313 | 315 | 306 | 308 | 608,000 | 3,080 |
| 2004-02-23 | 322 | 324 | 317 | 318 | 355,000 | 3,180 |
| 2004-02-20 | 327 | 327 | 319 | 324 | 398,000 | 3,240 |
| 2004-02-19 | 327 | 331 | 323 | 326 | 722,000 | 3,260 |
| 2004-02-18 | 329 | 337 | 321 | 322 | 1,815,000 | 3,220 |
| 2004-02-17 | 330 | 332 | 318 | 320 | 928,000 | 3,200 |
| 2004-02-16 | 313 | 331 | 312 | 330 | 1,754,000 | 3,300 |
| 2004-02-13 | 302 | 312 | 302 | 312 | 771,000 | 3,120 |
| 2004-02-12 | 311 | 315 | 300 | 307 | 1,208,000 | 3,070 |
| 2004-02-10 | 310 | 314 | 296 | 307 | 5,131,000 | 3,070 |
| 2004-02-09 | 351 | 353 | 329 | 330 | 1,163,000 | 3,300 |
| 2004-02-06 | 338 | 352 | 337 | 346 | 1,092,000 | 3,460 |
| 2004-02-05 | 329 | 343 | 326 | 337 | 1,006,000 | 3,370 |
| 2004-02-04 | 346 | 348 | 332 | 333 | 1,410,000 | 3,330 |
| 2004-02-03 | 362 | 362 | 341 | 348 | 1,374,000 | 3,480 |
| 2004-02-02 | 360 | 367 | 357 | 361 | 1,024,000 | 3,610 |
| 2004-01-30 | 360 | 366 | 352 | 359 | 2,419,000 | 3,590 |
| 2004-01-29 | 328 | 360 | 325 | 359 | 4,593,000 | 3,590 |
| 2004-01-28 | 353 | 358 | 331 | 338 | 4,142,000 | 3,380 |
| 2004-01-27 | 370 | 375 | 363 | 363 | 1,370,000 | 3,630 |
| 2004-01-26 | 375 | 381 | 361 | 366 | 2,975,000 | 3,660 |
| 2004-01-23 | 375 | 382 | 371 | 378 | 2,420,000 | 3,780 |
| 2004-01-22 | 370 | 386 | 367 | 373 | 6,123,000 | 3,730 |
| 2004-01-21 | 365 | 378 | 358 | 370 | 4,061,000 | 3,700 |
| 2004-01-20 | 374 | 383 | 366 | 370 | 4,148,000 | 3,700 |
| 2004-01-19 | 366 | 378 | 359 | 377 | 4,441,000 | 3,770 |
| 2004-01-16 | 350 | 371 | 350 | 361 | 6,713,000 | 3,610 |
| 2004-01-15 | 354 | 357 | 346 | 350 | 3,077,000 | 3,500 |
| 2004-01-14 | 335 | 366 | 328 | 356 | 11,059,000 | 3,560 |
| 2004-01-13 | 329 | 350 | 329 | 336 | 5,420,000 | 3,360 |
| 2004-01-09 | 335 | 337 | 315 | 334 | 4,691,000 | 3,340 |
| 2004-01-08 | 304 | 333 | 302 | 327 | 7,750,000 | 3,270 |
| 2004-01-07 | 295 | 304 | 293 | 303 | 4,282,000 | 3,030 |
| 2004-01-06 | 294 | 296 | 276 | 292 | 3,630,000 | 2,920 |
| 2004-01-05 | 258 | 284 | 256 | 284 | 2,328,000 | 2,840 |
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
