4112 保土谷化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 358 | 377 | 358 | 377 | 469,000 | 1,885 |
| 2006-12-28 | 357 | 357 | 350 | 353 | 185,000 | 1,765 |
| 2006-12-27 | 355 | 356 | 353 | 354 | 87,000 | 1,770 |
| 2006-12-26 | 352 | 354 | 345 | 354 | 131,000 | 1,770 |
| 2006-12-25 | 350 | 356 | 348 | 351 | 320,000 | 1,755 |
| 2006-12-22 | 355 | 361 | 354 | 355 | 276,000 | 1,775 |
| 2006-12-21 | 363 | 363 | 358 | 360 | 94,000 | 1,800 |
| 2006-12-20 | 357 | 363 | 357 | 363 | 186,000 | 1,815 |
| 2006-12-19 | 365 | 365 | 360 | 360 | 153,000 | 1,800 |
| 2006-12-18 | 365 | 367 | 364 | 366 | 98,000 | 1,830 |
| 2006-12-15 | 368 | 371 | 365 | 368 | 325,000 | 1,840 |
| 2006-12-14 | 370 | 370 | 365 | 370 | 222,000 | 1,850 |
| 2006-12-13 | 367 | 369 | 362 | 369 | 239,000 | 1,845 |
| 2006-12-12 | 371 | 371 | 362 | 363 | 149,000 | 1,815 |
| 2006-12-11 | 369 | 374 | 367 | 369 | 225,000 | 1,845 |
| 2006-12-08 | 358 | 374 | 358 | 367 | 280,000 | 1,835 |
| 2006-12-07 | 356 | 368 | 356 | 363 | 190,000 | 1,815 |
| 2006-12-06 | 352 | 361 | 348 | 361 | 204,000 | 1,805 |
| 2006-12-05 | 360 | 364 | 353 | 353 | 249,000 | 1,765 |
| 2006-12-04 | 353 | 358 | 353 | 355 | 135,000 | 1,775 |
| 2006-12-01 | 351 | 360 | 350 | 356 | 231,000 | 1,780 |
| 2006-11-30 | 342 | 348 | 342 | 348 | 211,000 | 1,740 |
| 2006-11-29 | 339 | 344 | 336 | 341 | 332,000 | 1,705 |
| 2006-11-28 | 336 | 345 | 334 | 344 | 311,000 | 1,720 |
| 2006-11-27 | 327 | 341 | 325 | 335 | 416,000 | 1,675 |
| 2006-11-24 | 325 | 327 | 320 | 325 | 172,000 | 1,625 |
| 2006-11-22 | 320 | 328 | 316 | 328 | 315,000 | 1,640 |
| 2006-11-21 | 321 | 330 | 320 | 322 | 348,000 | 1,610 |
| 2006-11-20 | 336 | 336 | 320 | 320 | 397,000 | 1,600 |
| 2006-11-17 | 338 | 345 | 332 | 338 | 451,000 | 1,690 |
| 2006-11-16 | 341 | 347 | 341 | 343 | 185,000 | 1,715 |
| 2006-11-15 | 345 | 348 | 342 | 342 | 199,000 | 1,710 |
| 2006-11-14 | 333 | 345 | 331 | 341 | 410,000 | 1,705 |
| 2006-11-13 | 339 | 343 | 328 | 336 | 692,000 | 1,680 |
| 2006-11-10 | 345 | 349 | 342 | 343 | 285,000 | 1,715 |
| 2006-11-09 | 362 | 362 | 345 | 349 | 294,000 | 1,745 |
| 2006-11-08 | 364 | 368 | 355 | 357 | 271,000 | 1,785 |
| 2006-11-07 | 371 | 374 | 367 | 367 | 284,000 | 1,835 |
| 2006-11-06 | 372 | 379 | 369 | 369 | 239,000 | 1,845 |
| 2006-11-02 | 373 | 375 | 372 | 374 | 118,000 | 1,870 |
| 2006-11-01 | 371 | 375 | 369 | 373 | 106,000 | 1,865 |
| 2006-10-31 | 374 | 374 | 369 | 372 | 79,000 | 1,860 |
| 2006-10-30 | 372 | 379 | 372 | 373 | 133,000 | 1,865 |
| 2006-10-27 | 376 | 380 | 374 | 374 | 145,000 | 1,870 |
| 2006-10-26 | 387 | 391 | 377 | 378 | 528,000 | 1,890 |
| 2006-10-25 | 392 | 392 | 386 | 386 | 94,000 | 1,930 |
| 2006-10-24 | 391 | 393 | 386 | 391 | 379,000 | 1,955 |
| 2006-10-23 | 392 | 393 | 386 | 388 | 185,000 | 1,940 |
| 2006-10-20 | 387 | 393 | 384 | 392 | 195,000 | 1,960 |
| 2006-10-19 | 390 | 393 | 385 | 387 | 254,000 | 1,935 |
| 2006-10-18 | 386 | 390 | 383 | 388 | 215,000 | 1,940 |
| 2006-10-17 | 385 | 390 | 382 | 386 | 221,000 | 1,930 |
| 2006-10-16 | 377 | 385 | 377 | 383 | 197,000 | 1,915 |
| 2006-10-13 | 368 | 378 | 368 | 374 | 185,000 | 1,870 |
| 2006-10-12 | 362 | 375 | 362 | 363 | 273,000 | 1,815 |
| 2006-10-11 | 376 | 376 | 366 | 367 | 212,000 | 1,835 |
| 2006-10-10 | 377 | 383 | 375 | 377 | 203,000 | 1,885 |
| 2006-10-06 | 382 | 385 | 378 | 378 | 127,000 | 1,890 |
| 2006-10-05 | 388 | 388 | 382 | 383 | 126,000 | 1,915 |
| 2006-10-04 | 391 | 391 | 378 | 378 | 210,000 | 1,890 |
| 2006-10-03 | 383 | 390 | 382 | 388 | 196,000 | 1,940 |
| 2006-10-02 | 384 | 386 | 382 | 384 | 236,000 | 1,920 |
| 2006-09-29 | 383 | 384 | 380 | 382 | 80,000 | 1,910 |
| 2006-09-28 | 389 | 389 | 381 | 381 | 334,000 | 1,905 |
| 2006-09-27 | 381 | 388 | 380 | 384 | 152,000 | 1,920 |
| 2006-09-26 | 384 | 391 | 375 | 379 | 483,000 | 1,895 |
| 2006-09-25 | 385 | 394 | 382 | 385 | 259,000 | 1,925 |
| 2006-09-22 | 387 | 395 | 383 | 385 | 253,000 | 1,925 |
| 2006-09-21 | 391 | 395 | 386 | 391 | 234,000 | 1,955 |
| 2006-09-20 | 393 | 398 | 386 | 391 | 251,000 | 1,955 |
| 2006-09-19 | 399 | 403 | 393 | 393 | 287,000 | 1,965 |
| 2006-09-15 | 404 | 404 | 393 | 404 | 268,000 | 2,020 |
| 2006-09-14 | 400 | 404 | 395 | 399 | 340,000 | 1,995 |
| 2006-09-13 | 412 | 417 | 395 | 397 | 486,000 | 1,985 |
| 2006-09-12 | 420 | 421 | 408 | 410 | 431,000 | 2,050 |
| 2006-09-11 | 426 | 429 | 420 | 421 | 215,000 | 2,105 |
| 2006-09-08 | 422 | 427 | 418 | 426 | 444,000 | 2,130 |
| 2006-09-07 | 431 | 434 | 426 | 427 | 409,000 | 2,135 |
| 2006-09-06 | 435 | 443 | 429 | 436 | 821,000 | 2,180 |
| 2006-09-05 | 415 | 435 | 415 | 435 | 681,000 | 2,175 |
| 2006-09-04 | 417 | 418 | 414 | 414 | 116,000 | 2,070 |
| 2006-09-01 | 406 | 414 | 406 | 409 | 216,000 | 2,045 |
| 2006-08-31 | 405 | 412 | 401 | 406 | 263,000 | 2,030 |
| 2006-08-30 | 407 | 411 | 398 | 406 | 227,000 | 2,030 |
| 2006-08-29 | 402 | 410 | 400 | 405 | 253,000 | 2,025 |
| 2006-08-28 | 411 | 411 | 401 | 401 | 324,000 | 2,005 |
| 2006-08-25 | 418 | 422 | 411 | 411 | 466,000 | 2,055 |
| 2006-08-24 | 416 | 418 | 411 | 413 | 419,000 | 2,065 |
| 2006-08-23 | 406 | 426 | 404 | 419 | 878,000 | 2,095 |
| 2006-08-22 | 399 | 404 | 397 | 401 | 449,000 | 2,005 |
| 2006-08-21 | 406 | 408 | 401 | 401 | 257,000 | 2,005 |
| 2006-08-18 | 405 | 406 | 395 | 401 | 500,000 | 2,005 |
| 2006-08-17 | 398 | 407 | 390 | 403 | 639,000 | 2,015 |
| 2006-08-16 | 386 | 393 | 381 | 389 | 629,000 | 1,945 |
| 2006-08-15 | 377 | 385 | 376 | 381 | 415,000 | 1,905 |
| 2006-08-14 | 380 | 382 | 370 | 376 | 417,000 | 1,880 |
| 2006-08-11 | 378 | 386 | 371 | 375 | 369,000 | 1,875 |
| 2006-08-10 | 371 | 386 | 371 | 382 | 258,000 | 1,910 |
| 2006-08-09 | 372 | 380 | 367 | 375 | 353,000 | 1,875 |
| 2006-08-08 | 377 | 387 | 373 | 377 | 476,000 | 1,885 |
| 2006-08-07 | 390 | 398 | 386 | 387 | 203,000 | 1,935 |
| 2006-08-04 | 401 | 401 | 388 | 393 | 201,000 | 1,965 |
| 2006-08-03 | 403 | 403 | 393 | 396 | 88,000 | 1,980 |
| 2006-08-02 | 394 | 400 | 389 | 394 | 286,000 | 1,970 |
| 2006-08-01 | 406 | 410 | 394 | 396 | 298,000 | 1,980 |
| 2006-07-31 | 391 | 404 | 391 | 401 | 304,000 | 2,005 |
| 2006-07-28 | 388 | 402 | 379 | 392 | 286,000 | 1,960 |
| 2006-07-27 | 383 | 390 | 361 | 384 | 472,000 | 1,920 |
| 2006-07-26 | 393 | 393 | 376 | 380 | 425,000 | 1,900 |
| 2006-07-25 | 387 | 396 | 378 | 393 | 441,000 | 1,965 |
| 2006-07-24 | 390 | 391 | 375 | 384 | 684,000 | 1,920 |
| 2006-07-21 | 385 | 406 | 385 | 401 | 546,000 | 2,005 |
| 2006-07-20 | 395 | 399 | 391 | 395 | 220,000 | 1,975 |
| 2006-07-19 | 386 | 396 | 379 | 385 | 541,000 | 1,925 |
| 2006-07-18 | 401 | 401 | 380 | 391 | 555,000 | 1,955 |
| 2006-07-14 | 405 | 409 | 390 | 404 | 358,000 | 2,020 |
| 2006-07-13 | 402 | 413 | 398 | 405 | 288,000 | 2,025 |
| 2006-07-12 | 406 | 407 | 400 | 405 | 332,000 | 2,025 |
| 2006-07-11 | 408 | 409 | 402 | 406 | 316,000 | 2,030 |
| 2006-07-10 | 405 | 412 | 400 | 410 | 364,000 | 2,050 |
| 2006-07-07 | 417 | 417 | 405 | 406 | 650,000 | 2,030 |
| 2006-07-06 | 426 | 427 | 417 | 419 | 346,000 | 2,095 |
| 2006-07-05 | 433 | 434 | 426 | 431 | 242,000 | 2,155 |
| 2006-07-04 | 436 | 441 | 431 | 433 | 355,000 | 2,165 |
| 2006-07-03 | 438 | 444 | 432 | 432 | 715,000 | 2,160 |
| 2006-06-30 | 437 | 444 | 433 | 437 | 396,000 | 2,185 |
| 2006-06-29 | 438 | 443 | 434 | 435 | 260,000 | 2,175 |
| 2006-06-28 | 446 | 446 | 434 | 437 | 296,000 | 2,185 |
| 2006-06-27 | 455 | 455 | 448 | 454 | 120,000 | 2,270 |
| 2006-06-26 | 455 | 455 | 445 | 446 | 147,000 | 2,230 |
| 2006-06-23 | 445 | 453 | 437 | 450 | 247,000 | 2,250 |
| 2006-06-22 | 451 | 457 | 445 | 455 | 203,000 | 2,275 |
| 2006-06-21 | 454 | 467 | 450 | 456 | 490,000 | 2,280 |
| 2006-06-20 | 461 | 465 | 444 | 444 | 243,000 | 2,220 |
| 2006-06-19 | 458 | 465 | 452 | 460 | 366,000 | 2,300 |
| 2006-06-16 | 445 | 461 | 443 | 461 | 519,000 | 2,305 |
| 2006-06-15 | 440 | 444 | 431 | 436 | 477,000 | 2,180 |
| 2006-06-14 | 405 | 431 | 405 | 429 | 552,000 | 2,145 |
| 2006-06-13 | 423 | 427 | 416 | 417 | 474,000 | 2,085 |
| 2006-06-12 | 409 | 430 | 405 | 428 | 524,000 | 2,140 |
| 2006-06-09 | 401 | 413 | 398 | 410 | 765,000 | 2,050 |
| 2006-06-08 | 415 | 415 | 390 | 401 | 994,000 | 2,005 |
| 2006-06-07 | 435 | 440 | 423 | 425 | 609,000 | 2,125 |
| 2006-06-06 | 435 | 447 | 434 | 438 | 473,000 | 2,190 |
| 2006-06-05 | 452 | 455 | 437 | 440 | 683,000 | 2,200 |
| 2006-06-02 | 466 | 472 | 442 | 461 | 1,129,000 | 2,305 |
| 2006-06-01 | 464 | 477 | 459 | 468 | 697,000 | 2,340 |
| 2006-05-31 | 453 | 459 | 447 | 451 | 547,000 | 2,255 |
| 2006-05-30 | 472 | 474 | 464 | 468 | 536,000 | 2,340 |
| 2006-05-29 | 494 | 500 | 473 | 477 | 913,000 | 2,385 |
| 2006-05-26 | 506 | 507 | 486 | 494 | 682,000 | 2,470 |
| 2006-05-25 | 515 | 515 | 504 | 508 | 360,000 | 2,540 |
| 2006-05-24 | 515 | 521 | 503 | 515 | 588,000 | 2,575 |
| 2006-05-23 | 540 | 546 | 512 | 513 | 402,000 | 2,565 |
| 2006-05-22 | 547 | 555 | 532 | 536 | 497,000 | 2,680 |
| 2006-05-19 | 544 | 550 | 537 | 543 | 650,000 | 2,715 |
| 2006-05-18 | 542 | 562 | 540 | 553 | 767,000 | 2,765 |
| 2006-05-17 | 590 | 593 | 576 | 590 | 168,000 | 2,950 |
| 2006-05-16 | 606 | 612 | 583 | 586 | 432,000 | 2,930 |
| 2006-05-15 | 602 | 609 | 600 | 602 | 334,000 | 3,010 |
| 2006-05-12 | 627 | 628 | 614 | 616 | 370,000 | 3,080 |
| 2006-05-11 | 630 | 642 | 625 | 634 | 720,000 | 3,170 |
| 2006-05-10 | 615 | 620 | 611 | 611 | 193,000 | 3,055 |
| 2006-05-09 | 623 | 624 | 612 | 613 | 186,000 | 3,065 |
| 2006-05-08 | 621 | 625 | 619 | 625 | 181,000 | 3,125 |
| 2006-05-02 | 619 | 624 | 616 | 621 | 120,000 | 3,105 |
| 2006-05-01 | 619 | 628 | 612 | 625 | 154,000 | 3,125 |
| 2006-04-28 | 625 | 625 | 610 | 613 | 213,000 | 3,065 |
| 2006-04-27 | 637 | 638 | 621 | 624 | 272,000 | 3,120 |
| 2006-04-26 | 614 | 630 | 610 | 627 | 434,000 | 3,135 |
| 2006-04-25 | 609 | 618 | 606 | 612 | 245,000 | 3,060 |
| 2006-04-24 | 614 | 614 | 602 | 603 | 193,000 | 3,015 |
| 2006-04-21 | 613 | 620 | 609 | 617 | 249,000 | 3,085 |
| 2006-04-20 | 623 | 623 | 607 | 611 | 200,000 | 3,055 |
| 2006-04-19 | 630 | 630 | 620 | 620 | 136,000 | 3,100 |
| 2006-04-18 | 610 | 626 | 610 | 622 | 170,000 | 3,110 |
| 2006-04-17 | 632 | 632 | 604 | 611 | 228,000 | 3,055 |
| 2006-04-14 | 642 | 642 | 627 | 628 | 138,000 | 3,140 |
| 2006-04-13 | 641 | 647 | 634 | 637 | 344,000 | 3,185 |
| 2006-04-12 | 639 | 647 | 636 | 641 | 251,000 | 3,205 |
| 2006-04-11 | 643 | 643 | 630 | 639 | 460,000 | 3,195 |
| 2006-04-10 | 638 | 658 | 636 | 642 | 656,000 | 3,210 |
| 2006-04-07 | 629 | 637 | 625 | 635 | 430,000 | 3,175 |
| 2006-04-06 | 626 | 631 | 626 | 629 | 253,000 | 3,145 |
| 2006-04-05 | 624 | 633 | 622 | 625 | 414,000 | 3,125 |
| 2006-04-04 | 633 | 637 | 621 | 623 | 1,090,000 | 3,115 |
| 2006-04-03 | 634 | 645 | 631 | 639 | 333,000 | 3,195 |
| 2006-03-31 | 628 | 634 | 626 | 626 | 141,000 | 3,130 |
| 2006-03-30 | 634 | 638 | 627 | 628 | 169,000 | 3,140 |
| 2006-03-29 | 625 | 633 | 623 | 630 | 249,000 | 3,150 |
| 2006-03-28 | 622 | 635 | 622 | 630 | 151,000 | 3,150 |
| 2006-03-27 | 637 | 637 | 626 | 631 | 109,000 | 3,155 |
| 2006-03-24 | 630 | 638 | 628 | 628 | 124,000 | 3,140 |
| 2006-03-23 | 635 | 638 | 633 | 633 | 135,000 | 3,165 |
| 2006-03-22 | 639 | 639 | 630 | 634 | 101,000 | 3,170 |
| 2006-03-20 | 629 | 639 | 625 | 634 | 249,000 | 3,170 |
| 2006-03-17 | 614 | 624 | 614 | 623 | 75,000 | 3,115 |
| 2006-03-16 | 619 | 627 | 612 | 616 | 153,000 | 3,080 |
| 2006-03-15 | 628 | 628 | 621 | 622 | 119,000 | 3,110 |
| 2006-03-14 | 635 | 635 | 621 | 627 | 171,000 | 3,135 |
| 2006-03-13 | 632 | 639 | 632 | 635 | 118,000 | 3,175 |
| 2006-03-10 | 634 | 643 | 630 | 636 | 247,000 | 3,180 |
| 2006-03-09 | 612 | 633 | 611 | 629 | 181,000 | 3,145 |
| 2006-03-08 | 609 | 618 | 600 | 614 | 286,000 | 3,070 |
| 2006-03-07 | 598 | 604 | 593 | 603 | 187,000 | 3,015 |
| 2006-03-06 | 611 | 612 | 597 | 605 | 138,000 | 3,025 |
| 2006-03-03 | 618 | 619 | 594 | 600 | 714,000 | 3,000 |
| 2006-03-02 | 642 | 656 | 627 | 628 | 267,000 | 3,140 |
| 2006-03-01 | 661 | 663 | 651 | 652 | 248,000 | 3,260 |
| 2006-02-28 | 643 | 671 | 637 | 667 | 664,000 | 3,335 |
| 2006-02-27 | 645 | 648 | 635 | 635 | 258,000 | 3,175 |
| 2006-02-24 | 640 | 648 | 639 | 645 | 327,000 | 3,225 |
| 2006-02-23 | 641 | 651 | 636 | 639 | 313,000 | 3,195 |
| 2006-02-22 | 630 | 649 | 612 | 648 | 448,000 | 3,240 |
| 2006-02-21 | 585 | 639 | 585 | 634 | 458,000 | 3,170 |
| 2006-02-20 | 612 | 617 | 588 | 590 | 350,000 | 2,950 |
| 2006-02-17 | 631 | 641 | 616 | 620 | 415,000 | 3,100 |
| 2006-02-16 | 627 | 650 | 625 | 641 | 220,000 | 3,205 |
| 2006-02-15 | 638 | 655 | 626 | 634 | 297,000 | 3,170 |
| 2006-02-14 | 620 | 651 | 612 | 642 | 589,000 | 3,210 |
| 2006-02-13 | 668 | 672 | 633 | 640 | 307,000 | 3,200 |
| 2006-02-10 | 700 | 701 | 670 | 678 | 504,000 | 3,390 |
| 2006-02-09 | 702 | 707 | 691 | 697 | 1,189,000 | 3,485 |
| 2006-02-08 | 676 | 712 | 671 | 693 | 1,755,000 | 3,465 |
| 2006-02-07 | 676 | 676 | 665 | 671 | 306,000 | 3,355 |
| 2006-02-06 | 665 | 668 | 655 | 665 | 338,000 | 3,325 |
| 2006-02-03 | 658 | 660 | 650 | 660 | 151,000 | 3,300 |
| 2006-02-02 | 647 | 664 | 647 | 664 | 311,000 | 3,320 |
| 2006-02-01 | 652 | 659 | 645 | 645 | 277,000 | 3,225 |
| 2006-01-31 | 662 | 665 | 654 | 657 | 216,000 | 3,285 |
| 2006-01-30 | 679 | 679 | 662 | 662 | 478,000 | 3,310 |
| 2006-01-27 | 679 | 679 | 668 | 669 | 181,000 | 3,345 |
| 2006-01-26 | 655 | 667 | 655 | 665 | 450,000 | 3,325 |
| 2006-01-25 | 641 | 657 | 636 | 645 | 422,000 | 3,225 |
| 2006-01-24 | 643 | 652 | 635 | 642 | 453,000 | 3,210 |
| 2006-01-23 | 646 | 662 | 644 | 644 | 602,000 | 3,220 |
| 2006-01-20 | 685 | 688 | 668 | 676 | 485,000 | 3,380 |
| 2006-01-19 | 646 | 689 | 640 | 677 | 486,000 | 3,385 |
| 2006-01-18 | 690 | 699 | 622 | 666 | 1,273,000 | 3,330 |
| 2006-01-17 | 690 | 707 | 683 | 694 | 1,350,000 | 3,470 |
| 2006-01-16 | 667 | 692 | 666 | 691 | 1,147,000 | 3,455 |
| 2006-01-13 | 667 | 669 | 662 | 664 | 451,000 | 3,320 |
| 2006-01-12 | 658 | 667 | 657 | 667 | 667,000 | 3,335 |
| 2006-01-11 | 655 | 660 | 651 | 657 | 638,000 | 3,285 |
| 2006-01-10 | 659 | 660 | 652 | 653 | 559,000 | 3,265 |
| 2006-01-06 | 644 | 650 | 641 | 646 | 513,000 | 3,230 |
| 2006-01-05 | 637 | 639 | 631 | 639 | 388,000 | 3,195 |
| 2006-01-04 | 629 | 631 | 625 | 628 | 250,000 | 3,140 |
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