4112 保土谷化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 268 | 268 | 264 | 264 | 287,000 | 2,640 |
| 2007-12-27 | 265 | 271 | 259 | 268 | 443,000 | 2,680 |
| 2007-12-26 | 262 | 265 | 257 | 265 | 607,000 | 2,650 |
| 2007-12-25 | 257 | 262 | 255 | 257 | 291,000 | 2,570 |
| 2007-12-21 | 256 | 257 | 250 | 255 | 347,000 | 2,550 |
| 2007-12-20 | 263 | 263 | 251 | 251 | 390,000 | 2,510 |
| 2007-12-19 | 263 | 266 | 257 | 260 | 391,000 | 2,600 |
| 2007-12-18 | 256 | 265 | 252 | 260 | 961,000 | 2,600 |
| 2007-12-17 | 269 | 272 | 262 | 265 | 701,000 | 2,650 |
| 2007-12-14 | 283 | 284 | 272 | 274 | 809,000 | 2,740 |
| 2007-12-13 | 292 | 292 | 281 | 281 | 259,000 | 2,810 |
| 2007-12-12 | 286 | 290 | 283 | 290 | 378,000 | 2,900 |
| 2007-12-11 | 289 | 294 | 287 | 288 | 386,000 | 2,880 |
| 2007-12-10 | 291 | 296 | 288 | 289 | 257,000 | 2,890 |
| 2007-12-07 | 290 | 295 | 289 | 291 | 312,000 | 2,910 |
| 2007-12-06 | 287 | 290 | 282 | 285 | 359,000 | 2,850 |
| 2007-12-05 | 287 | 289 | 282 | 285 | 393,000 | 2,850 |
| 2007-12-04 | 297 | 299 | 288 | 289 | 700,000 | 2,890 |
| 2007-12-03 | 300 | 300 | 290 | 294 | 507,000 | 2,940 |
| 2007-11-30 | 291 | 301 | 291 | 297 | 705,000 | 2,970 |
| 2007-11-29 | 287 | 291 | 286 | 288 | 407,000 | 2,880 |
| 2007-11-28 | 295 | 295 | 281 | 282 | 347,000 | 2,820 |
| 2007-11-27 | 283 | 297 | 283 | 290 | 535,000 | 2,900 |
| 2007-11-26 | 286 | 292 | 280 | 282 | 651,000 | 2,820 |
| 2007-11-22 | 276 | 288 | 276 | 285 | 217,000 | 2,850 |
| 2007-11-21 | 291 | 293 | 280 | 281 | 339,000 | 2,810 |
| 2007-11-20 | 280 | 286 | 275 | 286 | 455,000 | 2,860 |
| 2007-11-19 | 293 | 293 | 280 | 281 | 404,000 | 2,810 |
| 2007-11-16 | 285 | 288 | 282 | 286 | 348,000 | 2,860 |
| 2007-11-15 | 278 | 293 | 278 | 290 | 562,000 | 2,900 |
| 2007-11-14 | 281 | 288 | 275 | 278 | 939,000 | 2,780 |
| 2007-11-13 | 282 | 286 | 276 | 276 | 732,000 | 2,760 |
| 2007-11-12 | 294 | 297 | 289 | 292 | 310,000 | 2,920 |
| 2007-11-09 | 303 | 313 | 300 | 301 | 402,000 | 3,010 |
| 2007-11-08 | 305 | 306 | 296 | 298 | 327,000 | 2,980 |
| 2007-11-07 | 329 | 330 | 311 | 313 | 370,000 | 3,130 |
| 2007-11-06 | 321 | 328 | 321 | 324 | 233,000 | 3,240 |
| 2007-11-05 | 335 | 337 | 320 | 326 | 480,000 | 3,260 |
| 2007-11-02 | 337 | 340 | 333 | 335 | 466,000 | 3,350 |
| 2007-11-01 | 349 | 350 | 340 | 343 | 559,000 | 3,430 |
| 2007-10-31 | 337 | 344 | 335 | 344 | 386,000 | 3,440 |
| 2007-10-30 | 341 | 341 | 331 | 334 | 594,000 | 3,340 |
| 2007-10-29 | 339 | 346 | 335 | 337 | 410,000 | 3,370 |
| 2007-10-26 | 340 | 345 | 332 | 335 | 555,000 | 3,350 |
| 2007-10-25 | 350 | 351 | 336 | 339 | 565,000 | 3,390 |
| 2007-10-24 | 341 | 364 | 339 | 350 | 1,415,000 | 3,500 |
| 2007-10-23 | 333 | 346 | 328 | 341 | 760,000 | 3,410 |
| 2007-10-22 | 308 | 314 | 307 | 313 | 165,000 | 3,130 |
| 2007-10-19 | 327 | 327 | 322 | 322 | 148,000 | 3,220 |
| 2007-10-18 | 316 | 329 | 316 | 328 | 237,000 | 3,280 |
| 2007-10-17 | 325 | 328 | 315 | 320 | 352,000 | 3,200 |
| 2007-10-16 | 331 | 334 | 328 | 328 | 191,000 | 3,280 |
| 2007-10-15 | 340 | 340 | 332 | 333 | 295,000 | 3,330 |
| 2007-10-12 | 339 | 350 | 329 | 332 | 662,000 | 3,320 |
| 2007-10-11 | 325 | 342 | 323 | 339 | 368,000 | 3,390 |
| 2007-10-10 | 331 | 334 | 327 | 329 | 140,000 | 3,290 |
| 2007-10-09 | 335 | 336 | 329 | 331 | 190,000 | 3,310 |
| 2007-10-05 | 323 | 328 | 320 | 325 | 161,000 | 3,250 |
| 2007-10-04 | 328 | 328 | 321 | 325 | 255,000 | 3,250 |
| 2007-10-03 | 324 | 332 | 321 | 331 | 506,000 | 3,310 |
| 2007-10-02 | 312 | 337 | 311 | 324 | 981,000 | 3,240 |
| 2007-10-01 | 300 | 305 | 299 | 303 | 173,000 | 3,030 |
| 2007-09-28 | 317 | 318 | 303 | 305 | 168,000 | 3,050 |
| 2007-09-27 | 305 | 310 | 302 | 307 | 169,000 | 3,070 |
| 2007-09-26 | 303 | 305 | 300 | 305 | 126,000 | 3,050 |
| 2007-09-25 | 299 | 302 | 296 | 299 | 210,000 | 2,990 |
| 2007-09-21 | 302 | 306 | 297 | 304 | 209,000 | 3,040 |
| 2007-09-20 | 301 | 314 | 301 | 310 | 392,000 | 3,100 |
| 2007-09-19 | 299 | 301 | 295 | 299 | 151,000 | 2,990 |
| 2007-09-18 | 290 | 290 | 285 | 286 | 246,000 | 2,860 |
| 2007-09-14 | 292 | 296 | 289 | 294 | 242,000 | 2,940 |
| 2007-09-13 | 291 | 295 | 290 | 293 | 240,000 | 2,930 |
| 2007-09-12 | 305 | 305 | 291 | 293 | 380,000 | 2,930 |
| 2007-09-11 | 304 | 309 | 289 | 305 | 341,000 | 3,050 |
| 2007-09-10 | 313 | 313 | 307 | 309 | 185,000 | 3,090 |
| 2007-09-07 | 310 | 320 | 307 | 320 | 340,000 | 3,200 |
| 2007-09-06 | 304 | 311 | 304 | 310 | 148,000 | 3,100 |
| 2007-09-05 | 316 | 319 | 309 | 309 | 161,000 | 3,090 |
| 2007-09-04 | 317 | 323 | 312 | 318 | 189,000 | 3,180 |
| 2007-09-03 | 312 | 319 | 311 | 315 | 256,000 | 3,150 |
| 2007-08-31 | 297 | 320 | 297 | 317 | 622,000 | 3,170 |
| 2007-08-30 | 298 | 298 | 289 | 294 | 378,000 | 2,940 |
| 2007-08-29 | 292 | 295 | 287 | 293 | 161,000 | 2,930 |
| 2007-08-28 | 301 | 302 | 297 | 298 | 301,000 | 2,980 |
| 2007-08-27 | 301 | 304 | 297 | 298 | 139,000 | 2,980 |
| 2007-08-24 | 297 | 297 | 294 | 295 | 164,000 | 2,950 |
| 2007-08-23 | 298 | 300 | 289 | 295 | 489,000 | 2,950 |
| 2007-08-22 | 290 | 301 | 283 | 295 | 301,000 | 2,950 |
| 2007-08-21 | 294 | 305 | 284 | 300 | 250,000 | 3,000 |
| 2007-08-20 | 290 | 293 | 283 | 292 | 517,000 | 2,920 |
| 2007-08-17 | 312 | 313 | 277 | 280 | 623,000 | 2,800 |
| 2007-08-16 | 313 | 318 | 307 | 312 | 432,000 | 3,120 |
| 2007-08-15 | 323 | 333 | 318 | 318 | 379,000 | 3,180 |
| 2007-08-14 | 331 | 337 | 327 | 334 | 306,000 | 3,340 |
| 2007-08-13 | 309 | 338 | 309 | 335 | 443,000 | 3,350 |
| 2007-08-10 | 322 | 327 | 308 | 308 | 441,000 | 3,080 |
| 2007-08-09 | 342 | 342 | 322 | 330 | 612,000 | 3,300 |
| 2007-08-08 | 350 | 350 | 336 | 341 | 331,000 | 3,410 |
| 2007-08-07 | 355 | 355 | 342 | 352 | 170,000 | 3,520 |
| 2007-08-06 | 350 | 356 | 337 | 356 | 254,000 | 3,560 |
| 2007-08-03 | 353 | 355 | 348 | 354 | 203,000 | 3,540 |
| 2007-08-02 | 355 | 355 | 347 | 352 | 145,000 | 3,520 |
| 2007-08-01 | 355 | 356 | 351 | 352 | 135,000 | 3,520 |
| 2007-07-31 | 362 | 363 | 353 | 358 | 165,000 | 3,580 |
| 2007-07-30 | 349 | 357 | 345 | 357 | 233,000 | 3,570 |
| 2007-07-27 | 351 | 351 | 346 | 347 | 232,000 | 3,470 |
| 2007-07-26 | 363 | 363 | 356 | 357 | 118,000 | 3,570 |
| 2007-07-25 | 365 | 368 | 362 | 363 | 124,000 | 3,630 |
| 2007-07-24 | 371 | 373 | 367 | 370 | 105,000 | 3,700 |
| 2007-07-23 | 373 | 373 | 366 | 367 | 214,000 | 3,670 |
| 2007-07-20 | 375 | 375 | 371 | 372 | 119,000 | 3,720 |
| 2007-07-19 | 377 | 377 | 373 | 376 | 98,000 | 3,760 |
| 2007-07-18 | 379 | 380 | 371 | 373 | 179,000 | 3,730 |
| 2007-07-17 | 378 | 382 | 377 | 382 | 116,000 | 3,820 |
| 2007-07-13 | 378 | 381 | 375 | 377 | 139,000 | 3,770 |
| 2007-07-12 | 378 | 382 | 375 | 378 | 205,000 | 3,780 |
| 2007-07-11 | 383 | 383 | 374 | 375 | 214,000 | 3,750 |
| 2007-07-10 | 384 | 386 | 382 | 383 | 199,000 | 3,830 |
| 2007-07-09 | 388 | 390 | 384 | 387 | 202,000 | 3,870 |
| 2007-07-06 | 384 | 385 | 380 | 383 | 237,000 | 3,830 |
| 2007-07-05 | 386 | 389 | 385 | 386 | 90,000 | 3,860 |
| 2007-07-04 | 391 | 392 | 388 | 388 | 83,000 | 3,880 |
| 2007-07-03 | 384 | 392 | 384 | 391 | 168,000 | 3,910 |
| 2007-07-02 | 389 | 394 | 385 | 389 | 255,000 | 3,890 |
| 2007-06-29 | 389 | 395 | 387 | 390 | 248,000 | 3,900 |
| 2007-06-28 | 379 | 387 | 378 | 384 | 186,000 | 3,840 |
| 2007-06-27 | 384 | 384 | 377 | 377 | 158,000 | 3,770 |
| 2007-06-26 | 377 | 385 | 375 | 383 | 218,000 | 3,830 |
| 2007-06-25 | 386 | 386 | 378 | 378 | 221,000 | 3,780 |
| 2007-06-22 | 386 | 392 | 385 | 389 | 237,000 | 3,890 |
| 2007-06-21 | 385 | 387 | 382 | 385 | 140,000 | 3,850 |
| 2007-06-20 | 383 | 387 | 380 | 385 | 479,000 | 3,850 |
| 2007-06-19 | 383 | 383 | 379 | 382 | 146,000 | 3,820 |
| 2007-06-18 | 384 | 384 | 378 | 383 | 204,000 | 3,830 |
| 2007-06-15 | 382 | 385 | 377 | 380 | 354,000 | 3,800 |
| 2007-06-14 | 387 | 387 | 377 | 380 | 302,000 | 3,800 |
| 2007-06-13 | 381 | 385 | 376 | 382 | 249,000 | 3,820 |
| 2007-06-12 | 391 | 393 | 380 | 386 | 344,000 | 3,860 |
| 2007-06-11 | 401 | 404 | 392 | 395 | 459,000 | 3,950 |
| 2007-06-08 | 383 | 396 | 381 | 396 | 533,000 | 3,960 |
| 2007-06-07 | 376 | 389 | 375 | 387 | 487,000 | 3,870 |
| 2007-06-06 | 375 | 382 | 374 | 380 | 301,000 | 3,800 |
| 2007-06-05 | 378 | 381 | 372 | 374 | 230,000 | 3,740 |
| 2007-06-04 | 379 | 382 | 371 | 382 | 397,000 | 3,820 |
| 2007-06-01 | 376 | 379 | 374 | 376 | 257,000 | 3,760 |
| 2007-05-31 | 372 | 379 | 370 | 378 | 429,000 | 3,780 |
| 2007-05-30 | 376 | 377 | 365 | 370 | 478,000 | 3,700 |
| 2007-05-29 | 365 | 377 | 362 | 376 | 350,000 | 3,760 |
| 2007-05-28 | 373 | 375 | 366 | 370 | 436,000 | 3,700 |
| 2007-05-25 | 370 | 374 | 352 | 363 | 594,000 | 3,630 |
| 2007-05-24 | 371 | 377 | 368 | 373 | 330,000 | 3,730 |
| 2007-05-23 | 375 | 380 | 371 | 372 | 542,000 | 3,720 |
| 2007-05-22 | 371 | 378 | 367 | 378 | 686,000 | 3,780 |
| 2007-05-21 | 366 | 370 | 365 | 370 | 354,000 | 3,700 |
| 2007-05-18 | 367 | 371 | 362 | 365 | 617,000 | 3,650 |
| 2007-05-17 | 371 | 378 | 367 | 371 | 720,000 | 3,710 |
| 2007-05-16 | 369 | 370 | 360 | 366 | 1,248,000 | 3,660 |
| 2007-05-15 | 399 | 400 | 373 | 377 | 1,642,000 | 3,770 |
| 2007-05-14 | 431 | 432 | 421 | 422 | 230,000 | 4,220 |
| 2007-05-11 | 424 | 429 | 420 | 426 | 286,000 | 4,260 |
| 2007-05-10 | 428 | 433 | 424 | 424 | 385,000 | 4,240 |
| 2007-05-09 | 434 | 438 | 427 | 432 | 609,000 | 4,320 |
| 2007-05-08 | 432 | 442 | 429 | 431 | 704,000 | 4,310 |
| 2007-05-07 | 423 | 432 | 422 | 427 | 354,000 | 4,270 |
| 2007-05-02 | 421 | 421 | 411 | 418 | 302,000 | 4,180 |
| 2007-05-01 | 420 | 432 | 418 | 424 | 785,000 | 4,240 |
| 2007-04-27 | 411 | 419 | 410 | 415 | 206,000 | 4,150 |
| 2007-04-26 | 407 | 414 | 406 | 410 | 269,000 | 4,100 |
| 2007-04-25 | 410 | 415 | 401 | 403 | 714,000 | 4,030 |
| 2007-04-24 | 401 | 420 | 401 | 418 | 1,003,000 | 4,180 |
| 2007-04-23 | 420 | 424 | 402 | 402 | 1,184,000 | 4,020 |
| 2007-04-20 | 438 | 440 | 423 | 424 | 978,000 | 4,240 |
| 2007-04-19 | 428 | 442 | 427 | 435 | 1,490,000 | 4,350 |
| 2007-04-18 | 435 | 441 | 420 | 436 | 3,631,000 | 4,360 |
| 2007-04-17 | 466 | 469 | 426 | 430 | 11,344,000 | 4,300 |
| 2007-04-16 | 386 | 460 | 386 | 447 | 8,015,000 | 4,470 |
| 2007-04-13 | 392 | 395 | 384 | 384 | 184,000 | 3,840 |
| 2007-04-12 | 390 | 390 | 388 | 389 | 82,000 | 3,890 |
| 2007-04-11 | 395 | 395 | 391 | 392 | 67,000 | 3,920 |
| 2007-04-10 | 392 | 397 | 392 | 393 | 86,000 | 3,930 |
| 2007-04-09 | 394 | 394 | 391 | 394 | 99,000 | 3,940 |
| 2007-04-06 | 392 | 396 | 391 | 391 | 113,000 | 3,910 |
| 2007-04-05 | 396 | 398 | 392 | 392 | 98,000 | 3,920 |
| 2007-04-04 | 397 | 402 | 395 | 395 | 134,000 | 3,950 |
| 2007-04-03 | 392 | 396 | 391 | 392 | 158,000 | 3,920 |
| 2007-04-02 | 406 | 410 | 390 | 391 | 238,000 | 3,910 |
| 2007-03-30 | 405 | 409 | 401 | 405 | 172,000 | 4,050 |
| 2007-03-29 | 396 | 406 | 391 | 405 | 233,000 | 4,050 |
| 2007-03-28 | 404 | 405 | 395 | 398 | 217,000 | 3,980 |
| 2007-03-27 | 402 | 407 | 397 | 402 | 158,000 | 4,020 |
| 2007-03-26 | 411 | 411 | 406 | 408 | 111,000 | 4,080 |
| 2007-03-23 | 410 | 410 | 405 | 408 | 147,000 | 4,080 |
| 2007-03-22 | 403 | 414 | 402 | 410 | 320,000 | 4,100 |
| 2007-03-20 | 395 | 403 | 393 | 400 | 128,000 | 4,000 |
| 2007-03-19 | 387 | 393 | 384 | 392 | 155,000 | 3,920 |
| 2007-03-16 | 389 | 398 | 387 | 391 | 297,000 | 3,910 |
| 2007-03-15 | 395 | 396 | 387 | 389 | 233,000 | 3,890 |
| 2007-03-14 | 395 | 395 | 388 | 390 | 267,000 | 3,900 |
| 2007-03-13 | 401 | 401 | 397 | 398 | 86,000 | 3,980 |
| 2007-03-12 | 399 | 402 | 398 | 399 | 145,000 | 3,990 |
| 2007-03-09 | 397 | 401 | 395 | 397 | 231,000 | 3,970 |
| 2007-03-08 | 385 | 398 | 385 | 396 | 137,000 | 3,960 |
| 2007-03-07 | 396 | 397 | 384 | 386 | 248,000 | 3,860 |
| 2007-03-06 | 380 | 393 | 380 | 391 | 637,000 | 3,910 |
| 2007-03-05 | 391 | 391 | 375 | 379 | 467,000 | 3,790 |
| 2007-03-02 | 397 | 400 | 391 | 396 | 394,000 | 3,960 |
| 2007-03-01 | 410 | 410 | 396 | 400 | 345,000 | 4,000 |
| 2007-02-28 | 381 | 402 | 381 | 400 | 534,000 | 4,000 |
| 2007-02-27 | 434 | 435 | 414 | 420 | 329,000 | 4,200 |
| 2007-02-26 | 431 | 435 | 427 | 431 | 366,000 | 4,310 |
| 2007-02-23 | 428 | 434 | 421 | 426 | 586,000 | 4,260 |
| 2007-02-22 | 406 | 429 | 405 | 429 | 970,000 | 4,290 |
| 2007-02-21 | 399 | 409 | 398 | 407 | 588,000 | 4,070 |
| 2007-02-20 | 401 | 401 | 395 | 397 | 150,000 | 3,970 |
| 2007-02-19 | 400 | 400 | 396 | 398 | 160,000 | 3,980 |
| 2007-02-16 | 401 | 402 | 394 | 398 | 169,000 | 3,980 |
| 2007-02-15 | 399 | 404 | 398 | 401 | 766,000 | 4,010 |
| 2007-02-14 | 385 | 393 | 385 | 391 | 255,000 | 3,910 |
| 2007-02-13 | 381 | 386 | 381 | 384 | 118,000 | 3,840 |
| 2007-02-09 | 378 | 388 | 376 | 383 | 348,000 | 3,830 |
| 2007-02-08 | 382 | 386 | 378 | 378 | 292,000 | 3,780 |
| 2007-02-07 | 385 | 387 | 381 | 382 | 190,000 | 3,820 |
| 2007-02-06 | 388 | 391 | 385 | 386 | 221,000 | 3,860 |
| 2007-02-05 | 390 | 393 | 386 | 387 | 203,000 | 3,870 |
| 2007-02-02 | 392 | 392 | 388 | 388 | 160,000 | 3,880 |
| 2007-02-01 | 391 | 392 | 388 | 391 | 217,000 | 3,910 |
| 2007-01-31 | 396 | 398 | 392 | 392 | 171,000 | 3,920 |
| 2007-01-30 | 394 | 398 | 393 | 393 | 180,000 | 3,930 |
| 2007-01-29 | 396 | 402 | 393 | 393 | 409,000 | 3,930 |
| 2007-01-26 | 395 | 400 | 391 | 395 | 239,000 | 3,950 |
| 2007-01-25 | 402 | 403 | 397 | 397 | 232,000 | 3,970 |
| 2007-01-24 | 402 | 403 | 397 | 398 | 316,000 | 3,980 |
| 2007-01-23 | 399 | 404 | 397 | 402 | 306,000 | 4,020 |
| 2007-01-22 | 394 | 404 | 394 | 400 | 391,000 | 4,000 |
| 2007-01-19 | 398 | 402 | 394 | 394 | 381,000 | 3,940 |
| 2007-01-18 | 400 | 403 | 394 | 400 | 363,000 | 4,000 |
| 2007-01-17 | 399 | 404 | 397 | 400 | 294,000 | 4,000 |
| 2007-01-16 | 399 | 404 | 396 | 399 | 312,000 | 3,990 |
| 2007-01-15 | 397 | 404 | 396 | 400 | 280,000 | 4,000 |
| 2007-01-12 | 387 | 396 | 387 | 392 | 396,000 | 3,920 |
| 2007-01-11 | 386 | 389 | 385 | 387 | 283,000 | 3,870 |
| 2007-01-10 | 389 | 389 | 384 | 387 | 339,000 | 3,870 |
| 2007-01-09 | 392 | 393 | 380 | 388 | 721,000 | 3,880 |
| 2007-01-05 | 408 | 413 | 393 | 396 | 2,750,000 | 3,960 |
| 2007-01-04 | 393 | 403 | 387 | 403 | 1,118,000 | 4,030 |
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
