4112 保土谷化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 167 | 174 | 166 | 172 | 40,000 | 860 |
| 2008-12-29 | 166 | 169 | 165 | 169 | 81,000 | 845 |
| 2008-12-26 | 163 | 163 | 160 | 161 | 150,000 | 805 |
| 2008-12-25 | 159 | 159 | 157 | 159 | 17,000 | 795 |
| 2008-12-24 | 163 | 163 | 156 | 159 | 113,000 | 795 |
| 2008-12-22 | 151 | 155 | 150 | 153 | 44,000 | 765 |
| 2008-12-19 | 152 | 154 | 151 | 151 | 74,000 | 755 |
| 2008-12-18 | 153 | 156 | 153 | 154 | 69,000 | 770 |
| 2008-12-17 | 163 | 164 | 155 | 159 | 37,000 | 795 |
| 2008-12-16 | 161 | 162 | 159 | 160 | 41,000 | 800 |
| 2008-12-15 | 166 | 166 | 161 | 163 | 58,000 | 815 |
| 2008-12-12 | 167 | 167 | 160 | 164 | 128,000 | 820 |
| 2008-12-11 | 162 | 167 | 162 | 167 | 46,000 | 835 |
| 2008-12-10 | 156 | 164 | 156 | 163 | 48,000 | 815 |
| 2008-12-09 | 164 | 164 | 158 | 161 | 58,000 | 805 |
| 2008-12-08 | 151 | 160 | 150 | 160 | 63,000 | 800 |
| 2008-12-05 | 148 | 150 | 148 | 148 | 57,000 | 740 |
| 2008-12-04 | 148 | 151 | 148 | 150 | 50,000 | 750 |
| 2008-12-03 | 149 | 149 | 145 | 147 | 90,000 | 735 |
| 2008-12-02 | 146 | 148 | 145 | 146 | 58,000 | 730 |
| 2008-12-01 | 152 | 154 | 150 | 151 | 37,000 | 755 |
| 2008-11-28 | 156 | 156 | 151 | 154 | 101,000 | 770 |
| 2008-11-27 | 155 | 158 | 149 | 151 | 77,000 | 755 |
| 2008-11-26 | 161 | 161 | 152 | 153 | 75,000 | 765 |
| 2008-11-25 | 160 | 160 | 152 | 156 | 42,000 | 780 |
| 2008-11-21 | 148 | 154 | 145 | 154 | 77,000 | 770 |
| 2008-11-20 | 153 | 155 | 150 | 151 | 44,000 | 755 |
| 2008-11-19 | 161 | 161 | 153 | 156 | 46,000 | 780 |
| 2008-11-18 | 156 | 160 | 155 | 159 | 53,000 | 795 |
| 2008-11-17 | 158 | 159 | 156 | 157 | 39,000 | 785 |
| 2008-11-14 | 162 | 163 | 155 | 155 | 87,000 | 775 |
| 2008-11-13 | 153 | 158 | 153 | 155 | 79,000 | 775 |
| 2008-11-12 | 161 | 161 | 157 | 158 | 79,000 | 790 |
| 2008-11-11 | 168 | 168 | 162 | 164 | 91,000 | 820 |
| 2008-11-10 | 165 | 169 | 164 | 168 | 67,000 | 840 |
| 2008-11-07 | 164 | 164 | 157 | 161 | 120,000 | 805 |
| 2008-11-06 | 167 | 174 | 162 | 166 | 121,000 | 830 |
| 2008-11-05 | 166 | 175 | 166 | 175 | 217,000 | 875 |
| 2008-11-04 | 158 | 174 | 158 | 162 | 118,000 | 810 |
| 2008-10-31 | 154 | 155 | 147 | 154 | 172,000 | 770 |
| 2008-10-30 | 142 | 152 | 142 | 149 | 422,000 | 745 |
| 2008-10-29 | 158 | 168 | 136 | 142 | 255,000 | 710 |
| 2008-10-28 | 149 | 153 | 128 | 153 | 257,000 | 765 |
| 2008-10-27 | 154 | 155 | 141 | 142 | 131,000 | 710 |
| 2008-10-24 | 165 | 169 | 153 | 154 | 116,000 | 770 |
| 2008-10-23 | 160 | 163 | 155 | 163 | 183,000 | 815 |
| 2008-10-22 | 172 | 174 | 166 | 166 | 86,000 | 830 |
| 2008-10-21 | 175 | 178 | 172 | 177 | 119,000 | 885 |
| 2008-10-20 | 169 | 170 | 164 | 167 | 88,000 | 835 |
| 2008-10-17 | 172 | 173 | 163 | 169 | 224,000 | 845 |
| 2008-10-16 | 161 | 174 | 158 | 162 | 412,000 | 810 |
| 2008-10-15 | 159 | 168 | 156 | 167 | 152,000 | 835 |
| 2008-10-14 | 149 | 166 | 149 | 166 | 201,000 | 830 |
| 2008-10-10 | 133 | 134 | 124 | 130 | 234,000 | 650 |
| 2008-10-09 | 131 | 144 | 131 | 133 | 186,000 | 665 |
| 2008-10-08 | 143 | 147 | 134 | 134 | 222,000 | 670 |
| 2008-10-07 | 138 | 153 | 138 | 149 | 232,000 | 745 |
| 2008-10-06 | 170 | 171 | 150 | 158 | 221,000 | 790 |
| 2008-10-03 | 189 | 190 | 179 | 180 | 187,000 | 900 |
| 2008-10-02 | 205 | 205 | 191 | 192 | 108,000 | 960 |
| 2008-10-01 | 210 | 210 | 199 | 204 | 81,000 | 1,020 |
| 2008-09-30 | 193 | 205 | 193 | 203 | 102,000 | 1,015 |
| 2008-09-29 | 217 | 218 | 206 | 211 | 85,000 | 1,055 |
| 2008-09-26 | 224 | 224 | 210 | 212 | 128,000 | 1,060 |
| 2008-09-25 | 216 | 221 | 216 | 219 | 76,000 | 1,095 |
| 2008-09-24 | 212 | 225 | 212 | 225 | 227,000 | 1,125 |
| 2008-09-22 | 220 | 221 | 214 | 217 | 108,000 | 1,085 |
| 2008-09-19 | 204 | 212 | 204 | 212 | 199,000 | 1,060 |
| 2008-09-18 | 192 | 200 | 191 | 199 | 179,000 | 995 |
| 2008-09-17 | 202 | 204 | 200 | 202 | 128,000 | 1,010 |
| 2008-09-16 | 195 | 203 | 195 | 201 | 144,000 | 1,005 |
| 2008-09-12 | 215 | 215 | 210 | 213 | 125,000 | 1,065 |
| 2008-09-11 | 212 | 217 | 211 | 212 | 80,000 | 1,060 |
| 2008-09-10 | 212 | 214 | 209 | 211 | 91,000 | 1,055 |
| 2008-09-09 | 219 | 219 | 211 | 213 | 100,000 | 1,065 |
| 2008-09-08 | 209 | 218 | 209 | 214 | 87,000 | 1,070 |
| 2008-09-05 | 200 | 207 | 199 | 205 | 200,000 | 1,025 |
| 2008-09-04 | 217 | 219 | 213 | 213 | 176,000 | 1,065 |
| 2008-09-03 | 225 | 227 | 220 | 220 | 106,000 | 1,100 |
| 2008-09-02 | 228 | 232 | 225 | 225 | 210,000 | 1,125 |
| 2008-09-01 | 241 | 241 | 230 | 230 | 281,000 | 1,150 |
| 2008-08-29 | 242 | 245 | 238 | 245 | 103,000 | 1,225 |
| 2008-08-28 | 243 | 243 | 237 | 241 | 97,000 | 1,205 |
| 2008-08-27 | 245 | 245 | 242 | 245 | 53,000 | 1,225 |
| 2008-08-26 | 242 | 245 | 241 | 245 | 41,000 | 1,225 |
| 2008-08-25 | 241 | 248 | 241 | 244 | 103,000 | 1,220 |
| 2008-08-22 | 238 | 244 | 234 | 239 | 214,000 | 1,195 |
| 2008-08-21 | 242 | 242 | 236 | 240 | 90,000 | 1,200 |
| 2008-08-20 | 237 | 242 | 229 | 242 | 155,000 | 1,210 |
| 2008-08-19 | 239 | 240 | 236 | 238 | 80,000 | 1,190 |
| 2008-08-18 | 237 | 243 | 237 | 243 | 118,000 | 1,215 |
| 2008-08-15 | 234 | 237 | 234 | 236 | 48,000 | 1,180 |
| 2008-08-14 | 232 | 237 | 230 | 234 | 152,000 | 1,170 |
| 2008-08-13 | 238 | 238 | 232 | 234 | 111,000 | 1,170 |
| 2008-08-12 | 241 | 241 | 232 | 237 | 352,000 | 1,185 |
| 2008-08-11 | 246 | 252 | 245 | 246 | 122,000 | 1,230 |
| 2008-08-08 | 250 | 250 | 241 | 243 | 175,000 | 1,215 |
| 2008-08-07 | 253 | 255 | 248 | 250 | 94,000 | 1,250 |
| 2008-08-06 | 248 | 253 | 248 | 252 | 152,000 | 1,260 |
| 2008-08-05 | 248 | 248 | 243 | 243 | 128,000 | 1,215 |
| 2008-08-04 | 258 | 260 | 246 | 249 | 154,000 | 1,245 |
| 2008-08-01 | 263 | 263 | 260 | 261 | 81,000 | 1,305 |
| 2008-07-31 | 263 | 266 | 259 | 266 | 226,000 | 1,330 |
| 2008-07-30 | 257 | 263 | 257 | 261 | 181,000 | 1,305 |
| 2008-07-29 | 260 | 261 | 252 | 255 | 180,000 | 1,275 |
| 2008-07-28 | 270 | 270 | 258 | 258 | 163,000 | 1,290 |
| 2008-07-25 | 259 | 268 | 258 | 260 | 188,000 | 1,300 |
| 2008-07-24 | 259 | 263 | 255 | 263 | 231,000 | 1,315 |
| 2008-07-23 | 254 | 262 | 254 | 258 | 158,000 | 1,290 |
| 2008-07-22 | 250 | 251 | 246 | 251 | 103,000 | 1,255 |
| 2008-07-18 | 250 | 252 | 243 | 245 | 122,000 | 1,225 |
| 2008-07-17 | 252 | 253 | 245 | 245 | 117,000 | 1,225 |
| 2008-07-16 | 247 | 249 | 241 | 243 | 249,000 | 1,215 |
| 2008-07-15 | 255 | 255 | 249 | 250 | 228,000 | 1,250 |
| 2008-07-14 | 258 | 267 | 255 | 256 | 466,000 | 1,280 |
| 2008-07-11 | 264 | 269 | 259 | 262 | 173,000 | 1,310 |
| 2008-07-10 | 261 | 268 | 261 | 262 | 310,000 | 1,310 |
| 2008-07-09 | 261 | 279 | 261 | 261 | 1,482,000 | 1,305 |
| 2008-07-08 | 267 | 267 | 256 | 256 | 1,049,000 | 1,280 |
| 2008-07-07 | 264 | 269 | 261 | 266 | 132,000 | 1,330 |
| 2008-07-04 | 261 | 265 | 256 | 262 | 146,000 | 1,310 |
| 2008-07-03 | 252 | 264 | 251 | 258 | 311,000 | 1,290 |
| 2008-07-02 | 274 | 274 | 264 | 266 | 235,000 | 1,330 |
| 2008-07-01 | 276 | 283 | 273 | 273 | 252,000 | 1,365 |
| 2008-06-30 | 285 | 286 | 278 | 279 | 126,000 | 1,395 |
| 2008-06-27 | 272 | 282 | 272 | 280 | 193,000 | 1,400 |
| 2008-06-26 | 289 | 289 | 283 | 283 | 133,000 | 1,415 |
| 2008-06-25 | 279 | 288 | 276 | 287 | 215,000 | 1,435 |
| 2008-06-24 | 282 | 285 | 278 | 281 | 143,000 | 1,405 |
| 2008-06-23 | 279 | 285 | 274 | 283 | 240,000 | 1,415 |
| 2008-06-20 | 288 | 289 | 281 | 284 | 229,000 | 1,420 |
| 2008-06-19 | 295 | 299 | 286 | 287 | 410,000 | 1,435 |
| 2008-06-18 | 284 | 300 | 281 | 300 | 816,000 | 1,500 |
| 2008-06-17 | 284 | 293 | 284 | 288 | 348,000 | 1,440 |
| 2008-06-16 | 288 | 289 | 282 | 286 | 207,000 | 1,430 |
| 2008-06-13 | 294 | 299 | 284 | 288 | 582,000 | 1,440 |
| 2008-06-12 | 273 | 311 | 273 | 297 | 3,048,000 | 1,485 |
| 2008-06-11 | 269 | 282 | 268 | 281 | 1,733,000 | 1,405 |
| 2008-06-10 | 285 | 286 | 268 | 271 | 306,000 | 1,355 |
| 2008-06-09 | 278 | 286 | 273 | 280 | 310,000 | 1,400 |
| 2008-06-06 | 298 | 298 | 283 | 283 | 429,000 | 1,415 |
| 2008-06-05 | 290 | 301 | 283 | 299 | 704,000 | 1,495 |
| 2008-06-04 | 272 | 285 | 272 | 284 | 379,000 | 1,420 |
| 2008-06-03 | 278 | 278 | 272 | 274 | 188,000 | 1,370 |
| 2008-06-02 | 279 | 281 | 274 | 280 | 456,000 | 1,400 |
| 2008-05-30 | 267 | 277 | 265 | 275 | 603,000 | 1,375 |
| 2008-05-29 | 257 | 267 | 257 | 264 | 373,000 | 1,320 |
| 2008-05-28 | 261 | 261 | 254 | 257 | 360,000 | 1,285 |
| 2008-05-27 | 256 | 259 | 256 | 259 | 232,000 | 1,295 |
| 2008-05-26 | 258 | 258 | 255 | 256 | 182,000 | 1,280 |
| 2008-05-23 | 259 | 260 | 256 | 259 | 140,000 | 1,295 |
| 2008-05-22 | 251 | 261 | 251 | 260 | 217,000 | 1,300 |
| 2008-05-21 | 256 | 260 | 255 | 260 | 298,000 | 1,300 |
| 2008-05-20 | 256 | 262 | 254 | 261 | 430,000 | 1,305 |
| 2008-05-19 | 250 | 255 | 248 | 254 | 369,000 | 1,270 |
| 2008-05-16 | 250 | 253 | 244 | 245 | 291,000 | 1,225 |
| 2008-05-15 | 245 | 251 | 245 | 245 | 239,000 | 1,225 |
| 2008-05-14 | 236 | 243 | 236 | 242 | 243,000 | 1,210 |
| 2008-05-13 | 233 | 238 | 232 | 238 | 295,000 | 1,190 |
| 2008-05-12 | 245 | 245 | 226 | 234 | 660,000 | 1,170 |
| 2008-05-09 | 253 | 255 | 249 | 251 | 184,000 | 1,255 |
| 2008-05-08 | 250 | 253 | 248 | 252 | 203,000 | 1,260 |
| 2008-05-07 | 250 | 253 | 247 | 249 | 160,000 | 1,245 |
| 2008-05-02 | 245 | 249 | 245 | 248 | 94,000 | 1,240 |
| 2008-05-01 | 248 | 248 | 244 | 244 | 124,000 | 1,220 |
| 2008-04-30 | 249 | 250 | 247 | 248 | 96,000 | 1,240 |
| 2008-04-28 | 250 | 250 | 245 | 248 | 130,000 | 1,240 |
| 2008-04-25 | 246 | 248 | 242 | 246 | 142,000 | 1,230 |
| 2008-04-24 | 243 | 248 | 240 | 245 | 307,000 | 1,225 |
| 2008-04-23 | 252 | 254 | 251 | 253 | 59,000 | 1,265 |
| 2008-04-22 | 257 | 257 | 252 | 252 | 100,000 | 1,260 |
| 2008-04-21 | 255 | 257 | 254 | 256 | 145,000 | 1,280 |
| 2008-04-18 | 253 | 257 | 249 | 252 | 187,000 | 1,260 |
| 2008-04-17 | 253 | 254 | 250 | 252 | 139,000 | 1,260 |
| 2008-04-16 | 246 | 251 | 245 | 248 | 185,000 | 1,240 |
| 2008-04-15 | 245 | 247 | 242 | 245 | 177,000 | 1,225 |
| 2008-04-14 | 245 | 248 | 243 | 246 | 161,000 | 1,230 |
| 2008-04-11 | 250 | 254 | 248 | 251 | 245,000 | 1,255 |
| 2008-04-10 | 245 | 255 | 245 | 246 | 200,000 | 1,230 |
| 2008-04-09 | 257 | 260 | 251 | 253 | 244,000 | 1,265 |
| 2008-04-08 | 266 | 267 | 255 | 257 | 486,000 | 1,285 |
| 2008-04-07 | 253 | 265 | 249 | 264 | 952,000 | 1,320 |
| 2008-04-04 | 253 | 259 | 251 | 252 | 642,000 | 1,260 |
| 2008-04-03 | 245 | 255 | 244 | 252 | 839,000 | 1,260 |
| 2008-04-02 | 243 | 247 | 238 | 243 | 704,000 | 1,215 |
| 2008-04-01 | 227 | 247 | 224 | 240 | 1,525,000 | 1,200 |
| 2008-03-31 | 220 | 224 | 220 | 224 | 214,000 | 1,120 |
| 2008-03-28 | 220 | 227 | 217 | 225 | 178,000 | 1,125 |
| 2008-03-27 | 219 | 219 | 215 | 218 | 127,000 | 1,090 |
| 2008-03-26 | 223 | 223 | 219 | 220 | 119,000 | 1,100 |
| 2008-03-25 | 227 | 228 | 222 | 225 | 147,000 | 1,125 |
| 2008-03-24 | 224 | 227 | 222 | 225 | 128,000 | 1,125 |
| 2008-03-21 | 220 | 224 | 219 | 223 | 134,000 | 1,115 |
| 2008-03-19 | 216 | 219 | 211 | 217 | 388,000 | 1,085 |
| 2008-03-18 | 209 | 210 | 204 | 206 | 102,000 | 1,030 |
| 2008-03-17 | 209 | 212 | 205 | 206 | 252,000 | 1,030 |
| 2008-03-14 | 220 | 221 | 212 | 214 | 216,000 | 1,070 |
| 2008-03-13 | 222 | 223 | 216 | 217 | 130,000 | 1,085 |
| 2008-03-12 | 231 | 234 | 225 | 225 | 129,000 | 1,125 |
| 2008-03-11 | 219 | 226 | 216 | 225 | 200,000 | 1,125 |
| 2008-03-10 | 229 | 229 | 222 | 222 | 161,000 | 1,110 |
| 2008-03-07 | 236 | 236 | 233 | 234 | 114,000 | 1,170 |
| 2008-03-06 | 237 | 244 | 236 | 242 | 113,000 | 1,210 |
| 2008-03-05 | 237 | 240 | 234 | 238 | 171,000 | 1,190 |
| 2008-03-04 | 240 | 241 | 231 | 235 | 341,000 | 1,175 |
| 2008-03-03 | 239 | 242 | 232 | 239 | 339,000 | 1,195 |
| 2008-02-29 | 248 | 251 | 242 | 249 | 417,000 | 1,245 |
| 2008-02-28 | 249 | 255 | 245 | 255 | 249,000 | 1,275 |
| 2008-02-27 | 254 | 256 | 245 | 249 | 417,000 | 1,245 |
| 2008-02-26 | 246 | 250 | 244 | 249 | 868,000 | 1,245 |
| 2008-02-25 | 235 | 241 | 234 | 238 | 824,000 | 1,190 |
| 2008-02-22 | 229 | 236 | 229 | 232 | 164,000 | 1,160 |
| 2008-02-21 | 229 | 235 | 229 | 232 | 282,000 | 1,160 |
| 2008-02-20 | 237 | 237 | 227 | 228 | 245,000 | 1,140 |
| 2008-02-19 | 237 | 238 | 233 | 237 | 217,000 | 1,185 |
| 2008-02-18 | 232 | 240 | 232 | 236 | 277,000 | 1,180 |
| 2008-02-15 | 227 | 233 | 225 | 230 | 373,000 | 1,150 |
| 2008-02-14 | 229 | 233 | 229 | 231 | 330,000 | 1,155 |
| 2008-02-13 | 227 | 231 | 222 | 224 | 565,000 | 1,120 |
| 2008-02-12 | 235 | 235 | 221 | 227 | 458,000 | 1,135 |
| 2008-02-08 | 243 | 249 | 235 | 238 | 326,000 | 1,190 |
| 2008-02-07 | 242 | 250 | 233 | 239 | 594,000 | 1,195 |
| 2008-02-06 | 248 | 249 | 240 | 243 | 341,000 | 1,215 |
| 2008-02-05 | 254 | 261 | 253 | 256 | 622,000 | 1,280 |
| 2008-02-04 | 248 | 257 | 247 | 255 | 351,000 | 1,275 |
| 2008-02-01 | 250 | 254 | 244 | 247 | 480,000 | 1,235 |
| 2008-01-31 | 233 | 249 | 231 | 248 | 601,000 | 1,240 |
| 2008-01-30 | 237 | 243 | 234 | 237 | 822,000 | 1,185 |
| 2008-01-29 | 236 | 239 | 228 | 232 | 322,000 | 1,160 |
| 2008-01-28 | 233 | 240 | 227 | 228 | 315,000 | 1,140 |
| 2008-01-25 | 233 | 236 | 229 | 231 | 660,000 | 1,155 |
| 2008-01-24 | 221 | 226 | 220 | 225 | 433,000 | 1,125 |
| 2008-01-23 | 216 | 222 | 212 | 218 | 467,000 | 1,090 |
| 2008-01-22 | 216 | 220 | 209 | 209 | 1,016,000 | 1,045 |
| 2008-01-21 | 233 | 238 | 226 | 226 | 544,000 | 1,130 |
| 2008-01-18 | 218 | 240 | 218 | 238 | 1,020,000 | 1,190 |
| 2008-01-17 | 223 | 229 | 217 | 228 | 1,387,000 | 1,140 |
| 2008-01-16 | 218 | 232 | 217 | 220 | 1,224,000 | 1,100 |
| 2008-01-15 | 252 | 254 | 232 | 233 | 1,061,000 | 1,165 |
| 2008-01-11 | 259 | 263 | 246 | 250 | 1,233,000 | 1,250 |
| 2008-01-10 | 257 | 263 | 255 | 255 | 1,068,000 | 1,275 |
| 2008-01-09 | 250 | 256 | 244 | 256 | 819,000 | 1,280 |
| 2008-01-08 | 248 | 255 | 246 | 255 | 513,000 | 1,275 |
| 2008-01-07 | 245 | 254 | 243 | 250 | 507,000 | 1,250 |
| 2008-01-04 | 259 | 259 | 246 | 248 | 348,000 | 1,240 |
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