4112 保土谷化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 624 | 628 | 620 | 622 | 215,000 | 3,110 |
| 2005-12-29 | 632 | 632 | 622 | 624 | 427,000 | 3,120 |
| 2005-12-28 | 616 | 623 | 615 | 622 | 224,000 | 3,110 |
| 2005-12-27 | 618 | 619 | 615 | 615 | 238,000 | 3,075 |
| 2005-12-26 | 622 | 622 | 616 | 618 | 325,000 | 3,090 |
| 2005-12-22 | 623 | 623 | 613 | 618 | 651,000 | 3,090 |
| 2005-12-21 | 616 | 624 | 616 | 622 | 834,000 | 3,110 |
| 2005-12-20 | 624 | 625 | 612 | 617 | 601,000 | 3,085 |
| 2005-12-19 | 629 | 634 | 623 | 625 | 540,000 | 3,125 |
| 2005-12-16 | 606 | 637 | 606 | 627 | 555,000 | 3,135 |
| 2005-12-15 | 616 | 618 | 610 | 611 | 472,000 | 3,055 |
| 2005-12-14 | 630 | 635 | 616 | 619 | 696,000 | 3,095 |
| 2005-12-13 | 646 | 646 | 624 | 630 | 885,000 | 3,150 |
| 2005-12-12 | 641 | 656 | 638 | 643 | 470,000 | 3,215 |
| 2005-12-09 | 643 | 659 | 639 | 640 | 713,000 | 3,200 |
| 2005-12-08 | 668 | 668 | 635 | 643 | 742,000 | 3,215 |
| 2005-12-07 | 670 | 675 | 648 | 670 | 849,000 | 3,350 |
| 2005-12-06 | 696 | 699 | 670 | 671 | 1,444,000 | 3,355 |
| 2005-12-05 | 673 | 682 | 665 | 676 | 1,394,000 | 3,380 |
| 2005-12-02 | 642 | 660 | 642 | 658 | 1,455,000 | 3,290 |
| 2005-12-01 | 627 | 635 | 624 | 635 | 650,000 | 3,175 |
| 2005-11-30 | 619 | 631 | 616 | 623 | 705,000 | 3,115 |
| 2005-11-29 | 616 | 616 | 610 | 616 | 470,000 | 3,080 |
| 2005-11-28 | 600 | 612 | 598 | 610 | 620,000 | 3,050 |
| 2005-11-25 | 585 | 591 | 570 | 589 | 430,000 | 2,945 |
| 2005-11-24 | 602 | 602 | 587 | 589 | 489,000 | 2,945 |
| 2005-11-22 | 608 | 610 | 594 | 596 | 664,000 | 2,980 |
| 2005-11-21 | 614 | 618 | 598 | 603 | 650,000 | 3,015 |
| 2005-11-18 | 621 | 628 | 608 | 611 | 828,000 | 3,055 |
| 2005-11-17 | 594 | 620 | 591 | 618 | 1,103,000 | 3,090 |
| 2005-11-16 | 608 | 608 | 586 | 590 | 1,451,000 | 2,950 |
| 2005-11-15 | 630 | 630 | 606 | 615 | 1,625,000 | 3,075 |
| 2005-11-14 | 626 | 647 | 623 | 629 | 3,062,000 | 3,145 |
| 2005-11-11 | 714 | 714 | 701 | 706 | 436,000 | 3,530 |
| 2005-11-10 | 690 | 714 | 684 | 709 | 636,000 | 3,545 |
| 2005-11-09 | 696 | 696 | 684 | 693 | 441,000 | 3,465 |
| 2005-11-08 | 712 | 712 | 692 | 699 | 494,000 | 3,495 |
| 2005-11-07 | 718 | 718 | 704 | 707 | 847,000 | 3,535 |
| 2005-11-04 | 700 | 713 | 693 | 709 | 977,000 | 3,545 |
| 2005-11-02 | 693 | 694 | 678 | 684 | 913,000 | 3,420 |
| 2005-11-01 | 690 | 698 | 686 | 690 | 409,000 | 3,450 |
| 2005-10-31 | 655 | 683 | 654 | 673 | 715,000 | 3,365 |
| 2005-10-28 | 644 | 644 | 637 | 643 | 385,000 | 3,215 |
| 2005-10-27 | 640 | 647 | 636 | 644 | 307,000 | 3,220 |
| 2005-10-26 | 635 | 642 | 624 | 636 | 507,000 | 3,180 |
| 2005-10-25 | 644 | 654 | 635 | 635 | 477,000 | 3,175 |
| 2005-10-24 | 632 | 642 | 632 | 640 | 338,000 | 3,200 |
| 2005-10-21 | 617 | 632 | 617 | 630 | 491,000 | 3,150 |
| 2005-10-20 | 645 | 647 | 628 | 629 | 514,000 | 3,145 |
| 2005-10-19 | 653 | 657 | 628 | 636 | 791,000 | 3,180 |
| 2005-10-18 | 686 | 688 | 651 | 651 | 1,087,000 | 3,255 |
| 2005-10-17 | 683 | 683 | 662 | 668 | 530,000 | 3,340 |
| 2005-10-14 | 694 | 695 | 677 | 683 | 373,000 | 3,415 |
| 2005-10-13 | 700 | 704 | 668 | 693 | 408,000 | 3,465 |
| 2005-10-12 | 714 | 727 | 698 | 700 | 431,000 | 3,500 |
| 2005-10-11 | 711 | 718 | 706 | 713 | 400,000 | 3,565 |
| 2005-10-07 | 710 | 715 | 706 | 710 | 207,000 | 3,550 |
| 2005-10-06 | 717 | 719 | 712 | 712 | 232,000 | 3,560 |
| 2005-10-05 | 732 | 740 | 717 | 718 | 567,000 | 3,590 |
| 2005-10-04 | 752 | 754 | 737 | 740 | 468,000 | 3,700 |
| 2005-10-03 | 784 | 784 | 755 | 756 | 340,000 | 3,780 |
| 2005-09-30 | 795 | 797 | 759 | 759 | 291,000 | 3,795 |
| 2005-09-29 | 814 | 823 | 783 | 789 | 465,000 | 3,945 |
| 2005-09-28 | 763 | 817 | 763 | 807 | 774,000 | 4,035 |
| 2005-09-27 | 730 | 763 | 725 | 747 | 306,000 | 3,735 |
| 2005-09-26 | 716 | 731 | 716 | 729 | 257,000 | 3,645 |
| 2005-09-22 | 721 | 721 | 713 | 715 | 231,000 | 3,575 |
| 2005-09-21 | 723 | 729 | 717 | 725 | 241,000 | 3,625 |
| 2005-09-20 | 720 | 725 | 715 | 720 | 269,000 | 3,600 |
| 2005-09-16 | 735 | 735 | 718 | 728 | 301,000 | 3,640 |
| 2005-09-15 | 723 | 735 | 720 | 735 | 178,000 | 3,675 |
| 2005-09-14 | 729 | 731 | 724 | 724 | 244,000 | 3,620 |
| 2005-09-13 | 725 | 733 | 725 | 729 | 183,000 | 3,645 |
| 2005-09-12 | 730 | 737 | 728 | 732 | 263,000 | 3,660 |
| 2005-09-09 | 733 | 737 | 727 | 732 | 383,000 | 3,660 |
| 2005-09-08 | 736 | 736 | 725 | 726 | 236,000 | 3,630 |
| 2005-09-07 | 736 | 739 | 727 | 736 | 215,000 | 3,680 |
| 2005-09-06 | 736 | 743 | 734 | 735 | 112,000 | 3,675 |
| 2005-09-05 | 735 | 743 | 735 | 741 | 112,000 | 3,705 |
| 2005-09-02 | 739 | 741 | 735 | 739 | 93,000 | 3,695 |
| 2005-09-01 | 730 | 745 | 730 | 736 | 202,000 | 3,680 |
| 2005-08-31 | 731 | 737 | 729 | 737 | 130,000 | 3,685 |
| 2005-08-30 | 735 | 737 | 728 | 730 | 214,000 | 3,650 |
| 2005-08-29 | 744 | 744 | 732 | 733 | 156,000 | 3,665 |
| 2005-08-26 | 738 | 743 | 730 | 743 | 144,000 | 3,715 |
| 2005-08-25 | 730 | 740 | 726 | 738 | 161,000 | 3,690 |
| 2005-08-24 | 742 | 747 | 731 | 734 | 277,000 | 3,670 |
| 2005-08-23 | 749 | 759 | 745 | 745 | 361,000 | 3,725 |
| 2005-08-22 | 729 | 742 | 725 | 741 | 193,000 | 3,705 |
| 2005-08-19 | 736 | 736 | 728 | 730 | 300,000 | 3,650 |
| 2005-08-18 | 738 | 742 | 731 | 735 | 491,000 | 3,675 |
| 2005-08-17 | 730 | 740 | 730 | 735 | 451,000 | 3,675 |
| 2005-08-16 | 744 | 744 | 726 | 730 | 355,000 | 3,650 |
| 2005-08-15 | 711 | 737 | 709 | 734 | 1,110,000 | 3,670 |
| 2005-08-12 | 715 | 719 | 712 | 715 | 319,000 | 3,575 |
| 2005-08-11 | 719 | 720 | 712 | 716 | 455,000 | 3,580 |
| 2005-08-10 | 714 | 734 | 711 | 723 | 950,000 | 3,615 |
| 2005-08-09 | 683 | 748 | 683 | 717 | 3,004,000 | 3,585 |
| 2005-08-08 | 613 | 653 | 608 | 653 | 362,000 | 3,265 |
| 2005-08-05 | 662 | 663 | 635 | 635 | 159,000 | 3,175 |
| 2005-08-04 | 659 | 665 | 650 | 665 | 309,000 | 3,325 |
| 2005-08-03 | 657 | 666 | 655 | 659 | 368,000 | 3,295 |
| 2005-08-02 | 647 | 653 | 639 | 651 | 227,000 | 3,255 |
| 2005-08-01 | 646 | 650 | 645 | 646 | 189,000 | 3,230 |
| 2005-07-29 | 657 | 657 | 646 | 648 | 186,000 | 3,240 |
| 2005-07-28 | 658 | 658 | 653 | 656 | 113,000 | 3,280 |
| 2005-07-27 | 644 | 658 | 641 | 657 | 294,000 | 3,285 |
| 2005-07-26 | 647 | 656 | 643 | 644 | 320,000 | 3,220 |
| 2005-07-25 | 649 | 656 | 647 | 652 | 202,000 | 3,260 |
| 2005-07-22 | 653 | 658 | 644 | 648 | 354,000 | 3,240 |
| 2005-07-21 | 655 | 667 | 653 | 663 | 426,000 | 3,315 |
| 2005-07-20 | 648 | 650 | 644 | 647 | 163,000 | 3,235 |
| 2005-07-19 | 650 | 655 | 646 | 652 | 182,000 | 3,260 |
| 2005-07-15 | 645 | 650 | 644 | 644 | 159,000 | 3,220 |
| 2005-07-14 | 645 | 645 | 640 | 641 | 157,000 | 3,205 |
| 2005-07-13 | 634 | 640 | 632 | 639 | 99,000 | 3,195 |
| 2005-07-12 | 628 | 633 | 626 | 630 | 129,000 | 3,150 |
| 2005-07-11 | 636 | 642 | 625 | 629 | 174,000 | 3,145 |
| 2005-07-08 | 613 | 628 | 613 | 626 | 139,000 | 3,130 |
| 2005-07-07 | 619 | 625 | 615 | 623 | 154,000 | 3,115 |
| 2005-07-06 | 612 | 621 | 612 | 619 | 127,000 | 3,095 |
| 2005-07-05 | 611 | 617 | 611 | 616 | 97,000 | 3,080 |
| 2005-07-04 | 605 | 617 | 603 | 617 | 182,000 | 3,085 |
| 2005-07-01 | 622 | 622 | 615 | 615 | 84,000 | 3,075 |
| 2005-06-30 | 623 | 627 | 621 | 622 | 75,000 | 3,110 |
| 2005-06-29 | 610 | 627 | 610 | 627 | 214,000 | 3,135 |
| 2005-06-28 | 621 | 628 | 615 | 620 | 192,000 | 3,100 |
| 2005-06-27 | 615 | 619 | 612 | 619 | 138,000 | 3,095 |
| 2005-06-24 | 616 | 618 | 613 | 617 | 99,000 | 3,085 |
| 2005-06-23 | 620 | 625 | 620 | 624 | 124,000 | 3,120 |
| 2005-06-22 | 612 | 623 | 605 | 623 | 223,000 | 3,115 |
| 2005-06-21 | 615 | 623 | 615 | 615 | 166,000 | 3,075 |
| 2005-06-20 | 620 | 630 | 618 | 623 | 209,000 | 3,115 |
| 2005-06-17 | 612 | 626 | 602 | 624 | 468,000 | 3,120 |
| 2005-06-16 | 589 | 595 | 588 | 592 | 136,000 | 2,960 |
| 2005-06-15 | 592 | 595 | 585 | 588 | 176,000 | 2,940 |
| 2005-06-14 | 583 | 590 | 583 | 588 | 172,000 | 2,940 |
| 2005-06-13 | 584 | 584 | 573 | 582 | 173,000 | 2,910 |
| 2005-06-10 | 578 | 585 | 575 | 582 | 186,000 | 2,910 |
| 2005-06-09 | 561 | 579 | 560 | 577 | 263,000 | 2,885 |
| 2005-06-08 | 563 | 567 | 559 | 565 | 150,000 | 2,825 |
| 2005-06-07 | 555 | 566 | 554 | 558 | 153,000 | 2,790 |
| 2005-06-06 | 552 | 556 | 551 | 553 | 50,000 | 2,765 |
| 2005-06-03 | 560 | 560 | 550 | 552 | 89,000 | 2,760 |
| 2005-06-02 | 548 | 562 | 547 | 555 | 230,000 | 2,775 |
| 2005-06-01 | 547 | 555 | 547 | 548 | 129,000 | 2,740 |
| 2005-05-31 | 545 | 548 | 540 | 547 | 170,000 | 2,735 |
| 2005-05-30 | 549 | 551 | 544 | 544 | 212,000 | 2,720 |
| 2005-05-27 | 539 | 550 | 538 | 544 | 167,000 | 2,720 |
| 2005-05-26 | 530 | 544 | 530 | 541 | 279,000 | 2,705 |
| 2005-05-25 | 567 | 569 | 545 | 548 | 253,000 | 2,740 |
| 2005-05-24 | 589 | 589 | 564 | 567 | 281,000 | 2,835 |
| 2005-05-23 | 583 | 583 | 577 | 580 | 192,000 | 2,900 |
| 2005-05-20 | 573 | 581 | 571 | 577 | 210,000 | 2,885 |
| 2005-05-19 | 572 | 575 | 560 | 573 | 231,000 | 2,865 |
| 2005-05-18 | 547 | 558 | 545 | 553 | 339,000 | 2,765 |
| 2005-05-17 | 574 | 578 | 542 | 544 | 639,000 | 2,720 |
| 2005-05-16 | 575 | 584 | 552 | 561 | 1,201,000 | 2,805 |
| 2005-05-13 | 638 | 641 | 632 | 635 | 196,000 | 3,175 |
| 2005-05-12 | 650 | 651 | 646 | 647 | 122,000 | 3,235 |
| 2005-05-11 | 646 | 650 | 641 | 650 | 103,000 | 3,250 |
| 2005-05-10 | 650 | 660 | 646 | 650 | 228,000 | 3,250 |
| 2005-05-09 | 637 | 645 | 637 | 645 | 118,000 | 3,225 |
| 2005-05-06 | 639 | 646 | 634 | 641 | 139,000 | 3,205 |
| 2005-05-02 | 622 | 634 | 618 | 630 | 114,000 | 3,150 |
| 2005-04-28 | 622 | 629 | 621 | 626 | 90,000 | 3,130 |
| 2005-04-27 | 617 | 622 | 611 | 622 | 224,000 | 3,110 |
| 2005-04-26 | 626 | 628 | 620 | 626 | 169,000 | 3,130 |
| 2005-04-25 | 627 | 629 | 620 | 627 | 174,000 | 3,135 |
| 2005-04-22 | 629 | 637 | 620 | 630 | 361,000 | 3,150 |
| 2005-04-21 | 591 | 615 | 591 | 614 | 234,000 | 3,070 |
| 2005-04-20 | 625 | 628 | 615 | 620 | 201,000 | 3,100 |
| 2005-04-19 | 591 | 615 | 591 | 614 | 239,000 | 3,070 |
| 2005-04-18 | 585 | 600 | 581 | 593 | 444,000 | 2,965 |
| 2005-04-15 | 621 | 629 | 621 | 623 | 285,000 | 3,115 |
| 2005-04-14 | 648 | 648 | 634 | 640 | 241,000 | 3,200 |
| 2005-04-13 | 646 | 656 | 644 | 652 | 278,000 | 3,260 |
| 2005-04-12 | 650 | 654 | 638 | 639 | 217,000 | 3,195 |
| 2005-04-11 | 656 | 660 | 649 | 652 | 205,000 | 3,260 |
| 2005-04-08 | 657 | 665 | 656 | 662 | 187,000 | 3,310 |
| 2005-04-07 | 658 | 660 | 652 | 658 | 165,000 | 3,290 |
| 2005-04-06 | 670 | 670 | 656 | 661 | 451,000 | 3,305 |
| 2005-04-05 | 653 | 671 | 646 | 669 | 722,000 | 3,345 |
| 2005-04-04 | 647 | 652 | 640 | 651 | 279,000 | 3,255 |
| 2005-04-01 | 649 | 659 | 640 | 659 | 285,000 | 3,295 |
| 2005-03-31 | 641 | 651 | 640 | 651 | 415,000 | 3,255 |
| 2005-03-30 | 648 | 648 | 623 | 633 | 665,000 | 3,165 |
| 2005-03-29 | 654 | 660 | 645 | 648 | 504,000 | 3,240 |
| 2005-03-28 | 665 | 665 | 643 | 644 | 252,000 | 3,220 |
| 2005-03-25 | 655 | 661 | 648 | 650 | 470,000 | 3,250 |
| 2005-03-24 | 674 | 674 | 656 | 657 | 589,000 | 3,285 |
| 2005-03-23 | 674 | 682 | 663 | 669 | 1,266,000 | 3,345 |
| 2005-03-22 | 660 | 678 | 651 | 674 | 1,267,000 | 3,370 |
| 2005-03-18 | 640 | 660 | 635 | 660 | 1,520,000 | 3,300 |
| 2005-03-17 | 638 | 638 | 631 | 632 | 262,000 | 3,160 |
| 2005-03-16 | 632 | 643 | 626 | 637 | 510,000 | 3,185 |
| 2005-03-15 | 645 | 648 | 629 | 631 | 688,000 | 3,155 |
| 2005-03-14 | 648 | 650 | 638 | 644 | 463,000 | 3,220 |
| 2005-03-11 | 648 | 651 | 642 | 646 | 441,000 | 3,230 |
| 2005-03-10 | 657 | 657 | 641 | 642 | 841,000 | 3,210 |
| 2005-03-09 | 644 | 655 | 644 | 653 | 1,396,000 | 3,265 |
| 2005-03-08 | 640 | 648 | 633 | 640 | 640,000 | 3,200 |
| 2005-03-07 | 650 | 650 | 633 | 638 | 914,000 | 3,190 |
| 2005-03-04 | 632 | 656 | 625 | 648 | 1,344,000 | 3,240 |
| 2005-03-03 | 638 | 638 | 629 | 632 | 660,000 | 3,160 |
| 2005-03-02 | 640 | 643 | 631 | 635 | 1,054,000 | 3,175 |
| 2005-03-01 | 625 | 652 | 622 | 642 | 3,348,000 | 3,210 |
| 2005-02-28 | 602 | 610 | 601 | 606 | 818,000 | 3,030 |
| 2005-02-25 | 598 | 602 | 596 | 600 | 332,000 | 3,000 |
| 2005-02-24 | 598 | 600 | 591 | 599 | 378,000 | 2,995 |
| 2005-02-23 | 598 | 605 | 593 | 595 | 989,000 | 2,975 |
| 2005-02-22 | 606 | 613 | 601 | 608 | 1,281,000 | 3,040 |
| 2005-02-21 | 594 | 608 | 589 | 608 | 2,119,000 | 3,040 |
| 2005-02-18 | 585 | 591 | 580 | 584 | 1,175,000 | 2,920 |
| 2005-02-17 | 570 | 592 | 565 | 592 | 2,558,000 | 2,960 |
| 2005-02-16 | 569 | 582 | 556 | 566 | 1,696,000 | 2,830 |
| 2005-02-15 | 572 | 591 | 566 | 573 | 8,480,000 | 2,865 |
| 2005-02-14 | 507 | 528 | 507 | 522 | 684,000 | 2,610 |
| 2005-02-10 | 503 | 507 | 503 | 506 | 172,000 | 2,530 |
| 2005-02-09 | 514 | 515 | 508 | 510 | 211,000 | 2,550 |
| 2005-02-08 | 510 | 514 | 508 | 513 | 242,000 | 2,565 |
| 2005-02-07 | 515 | 519 | 509 | 510 | 475,000 | 2,550 |
| 2005-02-04 | 498 | 512 | 498 | 511 | 956,000 | 2,555 |
| 2005-02-03 | 498 | 498 | 494 | 497 | 329,000 | 2,485 |
| 2005-02-02 | 491 | 498 | 489 | 497 | 749,000 | 2,485 |
| 2005-02-01 | 492 | 493 | 486 | 488 | 159,000 | 2,440 |
| 2005-01-31 | 486 | 492 | 485 | 492 | 320,000 | 2,460 |
| 2005-01-28 | 485 | 486 | 483 | 486 | 328,000 | 2,430 |
| 2005-01-27 | 486 | 487 | 475 | 486 | 327,000 | 2,430 |
| 2005-01-26 | 486 | 489 | 484 | 486 | 304,000 | 2,430 |
| 2005-01-25 | 480 | 483 | 472 | 480 | 309,000 | 2,400 |
| 2005-01-24 | 477 | 479 | 476 | 478 | 194,000 | 2,390 |
| 2005-01-21 | 466 | 472 | 465 | 472 | 180,000 | 2,360 |
| 2005-01-20 | 474 | 474 | 464 | 472 | 430,000 | 2,360 |
| 2005-01-19 | 480 | 480 | 473 | 475 | 285,000 | 2,375 |
| 2005-01-18 | 482 | 485 | 478 | 482 | 191,000 | 2,410 |
| 2005-01-17 | 484 | 489 | 480 | 486 | 389,000 | 2,430 |
| 2005-01-14 | 488 | 488 | 481 | 484 | 284,000 | 2,420 |
| 2005-01-13 | 491 | 491 | 486 | 489 | 254,000 | 2,445 |
| 2005-01-12 | 494 | 494 | 488 | 488 | 337,000 | 2,440 |
| 2005-01-11 | 491 | 495 | 490 | 495 | 1,026,000 | 2,475 |
| 2005-01-07 | 478 | 491 | 476 | 489 | 1,280,000 | 2,445 |
| 2005-01-06 | 473 | 477 | 473 | 473 | 883,000 | 2,365 |
| 2005-01-05 | 477 | 477 | 472 | 473 | 210,000 | 2,365 |
| 2005-01-04 | 479 | 481 | 475 | 479 | 61,000 | 2,395 |
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