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	2,410
2004-12-29	477	482	477	479	275,000	2,395
2004-12-28	470	490	468	476	318,000	2,380
2004-12-27	473	476	469	470	423,000	2,350
2004-12-24	472	472	466	468	205,000	2,340
2004-12-22	472	474	464	464	440,000	2,320
2004-12-21	463	469	463	467	256,000	2,335
2004-12-20	455	463	454	461	300,000	2,305
2004-12-17	453	466	451	451	448,000	2,255
2004-12-16	456	460	453	453	388,000	2,265
2004-12-15	466	472	453	453	553,000	2,265
2004-12-14	469	477	465	465	523,000	2,325
2004-12-13	464	470	462	465	352,000	2,325
2004-12-10	470	470	462	465	331,000	2,325
2004-12-09	469	475	462	467	329,000	2,335
2004-12-08	466	471	466	469	328,000	2,345
2004-12-07	479	486	475	476	455,000	2,380
2004-12-06	495	495	484	484	194,000	2,420
2004-12-03	486	495	486	495	364,000	2,475
2004-12-02	487	491	484	485	282,000	2,425
2004-12-01	487	490	483	487	322,000	2,435
2004-11-30	488	490	482	489	266,000	2,445
2004-11-29	484	487	484	487	279,000	2,435
2004-11-26	470	484	470	480	337,000	2,400
2004-11-25	473	478	473	474	309,000	2,370
2004-11-24	459	473	459	470	501,000	2,350
2004-11-22	457	459	455	457	484,000	2,285
2004-11-19	478	478	467	467	459,000	2,335
2004-11-18	493	494	478	479	383,000	2,395
2004-11-17	490	497	490	491	394,000	2,455
2004-11-16	506	506	495	495	283,000	2,475
2004-11-15	500	506	498	505	191,000	2,525
2004-11-12	489	495	487	491	260,000	2,455
2004-11-11	486	493	483	486	271,000	2,430
2004-11-10	493	499	489	490	505,000	2,450
2004-11-09	495	504	492	502	58,000	2,510
2004-11-08	514	514	500	504	210,000	2,520
2004-11-05	518	519	514	516	110,000	2,580
2004-11-04	507	513	506	510	121,000	2,550
2004-11-02	508	512	500	506	185,000	2,530
2004-11-01	518	518	490	506	294,000	2,530
2004-10-29	506	525	488	525	237,000	2,625
2004-10-28	500	507	497	507	334,000	2,535
2004-10-27	491	495	488	490	185,000	2,450
2004-10-26	483	491	475	484	373,000	2,420
2004-10-25	482	490	482	486	427,000	2,430
2004-10-22	492	504	492	502	243,000	2,510
2004-10-21	510	510	491	494	297,000	2,470
2004-10-20	522	524	512	512	187,000	2,560
2004-10-19	527	531	522	527	147,000	2,635
2004-10-18	539	539	526	527	132,000	2,635
2004-10-15	514	537	514	533	136,000	2,665
2004-10-14	546	546	521	527	364,000	2,635
2004-10-13	545	549	543	545	109,000	2,725
2004-10-12	542	548	540	546	185,000	2,730
2004-10-08	546	549	544	547	95,000	2,735
2004-10-07	550	552	544	549	191,000	2,745
2004-10-06	547	555	542	552	343,000	2,760
2004-10-05	547	549	543	546	240,000	2,730
2004-10-04	550	554	544	549	248,000	2,745
2004-10-01	545	552	541	548	421,000	2,740
2004-09-30	531	548	531	548	603,000	2,740
2004-09-29	520	537	517	535	703,000	2,675
2004-09-28	519	519	509	515	307,000	2,575
2004-09-27	505	517	502	516	205,000	2,580
2004-09-24	503	511	502	508	213,000	2,540
2004-09-22	514	514	503	511	282,000	2,555
2004-09-21	515	520	510	510	256,000	2,550
2004-09-17	528	530	508	522	617,000	2,610
2004-09-16	537	537	522	527	680,000	2,635
2004-09-15	554	555	544	544	307,000	2,720
2004-09-14	549	564	549	555	905,000	2,775
2004-09-13	538	550	537	542	318,000	2,710
2004-09-10	537	543	529	534	494,000	2,670
2004-09-09	547	554	537	538	734,000	2,690
2004-09-08	557	557	551	554	430,000	2,770
2004-09-07	557	558	544	557	1,110,000	2,785
2004-09-06	527	550	525	550	1,280,000	2,750
2004-09-03	534	537	521	526	538,000	2,630
2004-09-02	540	543	533	535	1,292,000	2,675
2004-09-01	517	540	515	532	4,456,000	2,660
2004-08-31	488	504	485	504	313,000	2,520
2004-08-30	491	497	489	491	146,000	2,455
2004-08-27	485	494	485	493	219,000	2,465
2004-08-26	497	498	487	490	394,000	2,450
2004-08-25	495	498	488	496	295,000	2,480
2004-08-24	491	498	490	497	251,000	2,485
2004-08-23	497	504	494	494	506,000	2,470
2004-08-20	479	494	477	494	785,000	2,470
2004-08-19	462	483	460	483	698,000	2,415
2004-08-18	468	473	446	452	697,000	2,260
2004-08-17	475	476	470	473	283,000	2,365
2004-08-16	472	481	458	470	621,000	2,350
2004-08-13	491	497	475	482	996,000	2,410
2004-08-12	490	504	488	498	700,000	2,490
2004-08-11	503	505	486	491	1,562,000	2,455
2004-08-10	517	528	496	502	2,693,000	2,510
2004-08-09	493	521	491	521	3,578,000	2,605
2004-08-06	474	503	474	497	1,196,000	2,485
2004-08-05	473	487	470	484	339,000	2,420
2004-08-04	471	475	465	472	467,000	2,360
2004-08-03	494	494	469	479	356,000	2,395
2004-08-02	495	495	486	491	498,000	2,455
2004-07-30	482	496	473	496	709,000	2,480
2004-07-29	488	494	466	475	921,000	2,375
2004-07-28	470	486	463	485	861,000	2,425
2004-07-27	470	484	449	455	1,633,000	2,275
2004-07-26	490	498	477	479	881,000	2,395
2004-07-23	517	519	502	510	1,224,000	2,550
2004-07-22	490	519	486	515	2,447,000	2,575
2004-07-21	506	507	483	498	2,201,000	2,490
2004-07-20	464	500	463	496	3,416,000	2,480
2004-07-16	432	477	426	469	3,435,000	2,345
2004-07-15	423	435	419	435	909,000	2,175
2004-07-14	437	438	416	418	675,000	2,090
2004-07-13	423	444	417	436	1,747,000	2,180
2004-07-12	430	437	425	427	2,453,000	2,135
2004-07-09	410	426	406	420	4,475,000	2,100
2004-07-08	390	417	389	410	5,601,000	2,050
2004-07-07	385	385	375	383	938,000	1,915
2004-07-06	375	384	375	384	391,000	1,920
2004-07-05	382	382	373	376	385,000	1,880
2004-07-02	383	387	382	386	367,000	1,930
2004-07-01	394	399	385	390	473,000	1,950
2004-06-30	392	396	390	395	441,000	1,975
2004-06-29	396	396	391	393	358,000	1,965
2004-06-28	394	397	392	396	256,000	1,980
2004-06-25	399	399	390	395	449,000	1,975
2004-06-24	393	402	392	397	751,000	1,985
2004-06-23	392	396	389	394	362,000	1,970
2004-06-22	390	395	390	392	310,000	1,960
2004-06-21	390	398	389	394	528,000	1,970
2004-06-18	398	399	395	395	545,000	1,975
2004-06-17	393	405	391	400	1,458,000	2,000
2004-06-16	390	400	386	392	747,000	1,960
2004-06-15	398	398	390	392	851,000	1,960
2004-06-14	407	408	402	402	879,000	2,010
2004-06-11	404	414	401	407	1,879,000	2,035
2004-06-10	405	411	402	404	1,568,000	2,020
2004-06-09	404	414	393	404	4,261,000	2,020
2004-06-08	391	409	387	409	5,404,000	2,045
2004-06-07	387	395	384	386	1,105,000	1,930
2004-06-04	384	394	382	391	1,784,000	1,955
2004-06-03	405	405	377	379	4,830,000	1,895
2004-06-02	365	400	363	400	9,062,000	2,000
2004-06-01	362	364	360	364	306,000	1,820
2004-05-31	364	367	357	362	432,000	1,810
2004-05-28	357	366	357	365	551,000	1,825
2004-05-27	363	363	358	359	414,000	1,795
2004-05-26	368	368	360	363	772,000	1,815
2004-05-25	366	369	354	360	633,000	1,800
2004-05-24	373	374	365	372	1,473,000	1,860
2004-05-21	355	369	351	368	2,034,000	1,840
2004-05-20	339	359	338	356	1,856,000	1,780
2004-05-19	327	339	312	335	619,000	1,675
2004-05-18	314	320	308	318	637,000	1,590
2004-05-17	297	307	281	289	582,000	1,445
2004-05-14	301	301	292	298	161,000	1,490
2004-05-13	302	305	296	299	121,000	1,495
2004-05-12	298	308	288	307	242,000	1,535
2004-05-11	287	299	281	296	550,000	1,480
2004-05-10	315	324	281	282	526,000	1,410
2004-05-07	321	330	321	323	236,000	1,615
2004-05-06	330	333	320	321	134,000	1,605
2004-04-30	331	333	330	331	168,000	1,655
2004-04-28	338	338	333	333	170,000	1,665
2004-04-27	340	340	333	339	183,000	1,695
2004-04-26	345	346	342	344	167,000	1,720
2004-04-23	355	356	345	348	255,000	1,740
2004-04-22	352	355	352	352	177,000	1,760
2004-04-21	352	355	348	353	245,000	1,765
2004-04-20	354	357	352	356	192,000	1,780
2004-04-19	366	366	347	357	504,000	1,785
2004-04-16	348	363	345	361	1,210,000	1,805
2004-04-15	347	353	341	343	238,000	1,715
2004-04-14	341	348	341	345	212,000	1,725
2004-04-13	348	350	340	345	378,000	1,725
2004-04-12	350	358	346	350	280,000	1,750
2004-04-09	354	355	340	349	427,000	1,745
2004-04-08	360	360	353	359	315,000	1,795
2004-04-07	350	365	347	362	636,000	1,810
2004-04-06	355	355	345	349	423,000	1,745
2004-04-05	360	361	352	355	364,000	1,775
2004-04-02	361	361	352	358	436,000	1,790
2004-04-01	370	377	360	360	1,266,000	1,800
2004-03-31	355	362	353	362	616,000	1,810
2004-03-30	355	357	346	350	359,000	1,750
2004-03-29	366	368	354	355	1,293,000	1,775
2004-03-26	331	362	331	359	2,655,000	1,795
2004-03-25	324	331	322	327	314,000	1,635
2004-03-24	323	326	320	321	278,000	1,605
2004-03-23	326	326	320	323	215,000	1,615
2004-03-22	320	327	320	325	296,000	1,625
2004-03-19	319	324	316	319	270,000	1,595
2004-03-18	332	333	320	321	303,000	1,605
2004-03-17	320	331	318	328	433,000	1,640
2004-03-16	322	324	318	322	251,000	1,610
2004-03-15	318	324	318	322	209,000	1,610
2004-03-12	318	320	313	318	424,000	1,590
2004-03-11	322	325	321	321	299,000	1,605
2004-03-10	329	333	326	327	165,000	1,635
2004-03-09	334	334	326	328	239,000	1,640
2004-03-08	335	337	331	332	314,000	1,660
2004-03-05	335	341	331	332	659,000	1,660
2004-03-04	325	338	324	331	1,045,000	1,655
2004-03-03	321	324	320	322	320,000	1,610
2004-03-02	325	326	317	322	432,000	1,610
2004-03-01	318	325	316	322	401,000	1,610
2004-02-27	312	319	312	316	396,000	1,580
2004-02-26	312	316	309	311	294,000	1,555
2004-02-25	309	315	308	311	404,000	1,555
2004-02-24	313	315	306	308	608,000	1,540
2004-02-23	322	324	317	318	355,000	1,590
2004-02-20	327	327	319	324	398,000	1,620
2004-02-19	327	331	323	326	722,000	1,630
2004-02-18	329	337	321	322	1,815,000	1,610
2004-02-17	330	332	318	320	928,000	1,600
2004-02-16	313	331	312	330	1,754,000	1,650
2004-02-13	302	312	302	312	771,000	1,560
2004-02-12	311	315	300	307	1,208,000	1,535
2004-02-10	310	314	296	307	5,131,000	1,535
2004-02-09	351	353	329	330	1,163,000	1,650
2004-02-06	338	352	337	346	1,092,000	1,730
2004-02-05	329	343	326	337	1,006,000	1,685
2004-02-04	346	348	332	333	1,410,000	1,665
2004-02-03	362	362	341	348	1,374,000	1,740
2004-02-02	360	367	357	361	1,024,000	1,805
2004-01-30	360	366	352	359	2,419,000	1,795
2004-01-29	328	360	325	359	4,593,000	1,795
2004-01-28	353	358	331	338	4,142,000	1,690
2004-01-27	370	375	363	363	1,370,000	1,815
2004-01-26	375	381	361	366	2,975,000	1,830
2004-01-23	375	382	371	378	2,420,000	1,890
2004-01-22	370	386	367	373	6,123,000	1,865
2004-01-21	365	378	358	370	4,061,000	1,850
2004-01-20	374	383	366	370	4,148,000	1,850
2004-01-19	366	378	359	377	4,441,000	1,885
2004-01-16	350	371	350	361	6,713,000	1,805
2004-01-15	354	357	346	350	3,077,000	1,750
2004-01-14	335	366	328	356	11,059,000	1,780
2004-01-13	329	350	329	336	5,420,000	1,680
2004-01-09	335	337	315	334	4,691,000	1,670
2004-01-08	304	333	302	327	7,750,000	1,635
2004-01-07	295	304	293	303	4,282,000	1,515
2004-01-06	294	296	276	292	3,630,000	1,460
2004-01-05	258	284	256	284	2,328,000	1,420

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30