4112 保土谷化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	322	352	322	328	1,451,000	3,280
2010-12-29	311	323	307	321	288,000	3,210
2010-12-28	312	312	307	309	97,000	3,090
2010-12-27	316	316	308	312	192,000	3,120
2010-12-24	305	316	301	312	243,000	3,120
2010-12-22	320	320	308	309	219,000	3,090
2010-12-21	320	322	316	319	56,000	3,190
2010-12-20	323	323	318	319	137,000	3,190
2010-12-17	322	322	319	322	106,000	3,220
2010-12-16	318	320	314	320	145,000	3,200
2010-12-15	322	324	314	317	176,000	3,170
2010-12-14	320	323	319	322	157,000	3,220
2010-12-13	317	324	315	322	157,000	3,220
2010-12-10	321	322	317	320	194,000	3,200
2010-12-09	325	325	319	322	150,000	3,220
2010-12-08	311	328	311	327	454,000	3,270
2010-12-07	303	310	301	309	244,000	3,090
2010-12-06	289	303	286	302	171,000	3,020
2010-12-03	293	293	290	291	97,000	2,910
2010-12-02	298	298	290	293	152,000	2,930
2010-12-01	295	295	290	291	130,000	2,910
2010-11-30	298	301	296	297	143,000	2,970
2010-11-29	304	307	295	301	191,000	3,010
2010-11-26	304	315	304	305	476,000	3,050
2010-11-25	299	305	296	303	404,000	3,030
2010-11-24	279	291	278	289	282,000	2,890
2010-11-22	276	286	276	283	380,000	2,830
2010-11-19	261	271	260	270	309,000	2,700
2010-11-18	255	259	255	259	171,000	2,590
2010-11-17	252	256	252	255	121,000	2,550
2010-11-16	263	263	257	259	117,000	2,590
2010-11-15	257	261	255	261	104,000	2,610
2010-11-12	255	257	253	255	87,000	2,550
2010-11-11	260	261	253	253	97,000	2,530
2010-11-10	257	262	257	258	103,000	2,580
2010-11-09	250	260	250	256	176,000	2,560
2010-11-08	251	251	248	249	62,000	2,490
2010-11-05	243	251	243	248	202,000	2,480
2010-11-04	242	244	239	243	81,000	2,430
2010-11-02	238	238	235	237	104,000	2,370
2010-11-01	233	239	232	236	110,000	2,360
2010-10-29	234	234	227	232	149,000	2,320
2010-10-28	236	236	233	233	178,000	2,330
2010-10-27	238	239	234	234	125,000	2,340
2010-10-26	240	241	235	236	179,000	2,360
2010-10-25	237	242	237	237	74,000	2,370
2010-10-22	233	239	233	236	142,000	2,360
2010-10-21	232	233	231	233	65,000	2,330
2010-10-20	236	236	230	232	99,000	2,320
2010-10-19	233	238	233	236	73,000	2,360
2010-10-18	233	233	232	232	37,000	2,320
2010-10-15	234	234	231	231	166,000	2,310
2010-10-14	236	238	235	236	71,000	2,360
2010-10-13	235	240	233	235	119,000	2,350
2010-10-12	248	248	233	234	179,000	2,340
2010-10-08	250	250	245	245	138,000	2,450
2010-10-07	250	255	249	251	99,000	2,510
2010-10-06	244	250	244	250	127,000	2,500
2010-10-05	243	243	230	243	225,000	2,430
2010-10-04	250	251	243	243	165,000	2,430
2010-10-01	262	262	247	248	249,000	2,480
2010-09-30	274	274	258	262	64,000	2,620
2010-09-29	270	275	268	274	174,000	2,740
2010-09-28	264	271	264	267	176,000	2,670
2010-09-27	263	264	255	264	164,000	2,640
2010-09-24	262	263	259	259	174,000	2,590
2010-09-22	261	265	259	264	293,000	2,640
2010-09-21	261	264	258	261	279,000	2,610
2010-09-17	247	254	246	254	244,000	2,540
2010-09-16	247	250	243	244	213,000	2,440
2010-09-15	244	248	243	245	355,000	2,450
2010-09-14	248	248	246	246	135,000	2,460
2010-09-13	249	249	244	246	215,000	2,460
2010-09-10	243	253	243	246	302,000	2,460
2010-09-09	256	257	248	251	200,000	2,510
2010-09-08	260	260	254	256	149,000	2,560
2010-09-07	269	270	267	267	59,000	2,670
2010-09-06	267	272	267	269	164,000	2,690
2010-09-03	265	268	263	266	69,000	2,660
2010-09-02	273	274	260	266	134,000	2,660
2010-09-01	265	268	261	265	97,000	2,650
2010-08-31	271	273	263	263	99,000	2,630
2010-08-30	268	277	268	271	83,000	2,710
2010-08-27	262	263	255	262	129,000	2,620
2010-08-26	259	263	254	262	170,000	2,620
2010-08-25	252	257	251	252	77,000	2,520
2010-08-24	258	259	255	256	65,000	2,560
2010-08-23	261	264	260	260	25,000	2,600
2010-08-20	263	263	259	259	23,000	2,590
2010-08-19	264	264	260	263	43,000	2,630
2010-08-18	260	263	258	263	77,000	2,630
2010-08-17	256	258	256	257	19,000	2,570
2010-08-16	257	259	254	259	61,000	2,590
2010-08-13	258	262	256	256	78,000	2,560
2010-08-12	251	257	250	256	94,000	2,560
2010-08-11	261	261	255	259	97,000	2,590
2010-08-10	269	273	263	266	66,000	2,660
2010-08-09	273	276	267	270	197,000	2,700
2010-08-06	274	277	272	273	79,000	2,730
2010-08-05	271	275	271	275	99,000	2,750
2010-08-04	276	276	267	269	118,000	2,690
2010-08-03	275	278	273	278	139,000	2,780
2010-08-02	275	283	273	273	82,000	2,730
2010-07-30	286	286	279	280	106,000	2,800
2010-07-29	282	287	278	286	114,000	2,860
2010-07-28	284	288	283	287	153,000	2,870
2010-07-27	280	287	280	282	292,000	2,820
2010-07-26	282	291	280	281	173,000	2,810
2010-07-23	272	278	272	276	230,000	2,760
2010-07-22	274	275	264	267	246,000	2,670
2010-07-21	285	285	279	280	86,000	2,800
2010-07-20	282	286	279	282	227,000	2,820
2010-07-16	299	299	280	288	263,000	2,880
2010-07-15	310	311	303	304	145,000	3,040
2010-07-14	314	319	314	315	99,000	3,150
2010-07-13	318	319	309	311	115,000	3,110
2010-07-12	310	323	310	320	156,000	3,200
2010-07-09	315	315	305	309	91,000	3,090
2010-07-08	308	313	308	309	78,000	3,090
2010-07-07	302	302	298	300	61,000	3,000
2010-07-06	297	302	292	300	177,000	3,000
2010-07-05	297	312	296	302	180,000	3,020
2010-07-02	294	297	291	293	124,000	2,930
2010-07-01	302	304	292	296	88,000	2,960
2010-06-30	304	309	294	307	264,000	3,070
2010-06-29	319	319	310	314	202,000	3,140
2010-06-28	322	324	319	320	47,000	3,200
2010-06-25	321	323	317	320	77,000	3,200
2010-06-24	329	332	328	329	35,000	3,290
2010-06-23	332	332	326	331	104,000	3,310
2010-06-22	337	339	333	336	103,000	3,360
2010-06-21	333	343	333	341	194,000	3,410
2010-06-18	328	335	326	332	285,000	3,320
2010-06-17	325	326	322	326	86,000	3,260
2010-06-16	333	334	324	326	185,000	3,260
2010-06-15	319	324	318	323	152,000	3,230
2010-06-14	309	316	307	313	100,000	3,130
2010-06-11	312	312	305	306	150,000	3,060
2010-06-10	300	302	296	300	67,000	3,000
2010-06-09	301	305	296	297	97,000	2,970
2010-06-08	295	307	295	300	66,000	3,000
2010-06-07	305	308	299	299	115,000	2,990
2010-06-04	318	320	311	313	108,000	3,130
2010-06-03	308	318	308	316	103,000	3,160
2010-06-02	308	313	302	306	128,000	3,060
2010-06-01	315	316	312	313	48,000	3,130
2010-05-31	303	318	302	315	96,000	3,150
2010-05-28	315	315	305	307	211,000	3,070
2010-05-27	285	299	282	294	289,000	2,940
2010-05-26	286	295	279	285	299,000	2,850
2010-05-25	304	304	286	294	215,000	2,940
2010-05-24	306	308	302	304	184,000	3,040
2010-05-21	308	312	307	309	130,000	3,090
2010-05-20	317	325	315	321	257,000	3,210
2010-05-19	311	327	308	313	242,000	3,130
2010-05-18	332	334	326	327	95,000	3,270
2010-05-17	334	334	332	333	189,000	3,330
2010-05-14	342	342	335	335	101,000	3,350
2010-05-13	347	350	340	342	167,000	3,420
2010-05-12	352	354	346	347	74,000	3,470
2010-05-11	356	360	350	351	199,000	3,510
2010-05-10	337	355	336	353	176,000	3,530
2010-05-07	335	343	331	337	189,000	3,370
2010-05-06	358	358	350	350	133,000	3,500
2010-04-30	356	364	355	360	130,000	3,600
2010-04-28	354	360	354	355	243,000	3,550
2010-04-27	374	374	365	370	168,000	3,700
2010-04-26	361	375	359	374	209,000	3,740
2010-04-23	363	364	360	361	76,000	3,610
2010-04-22	358	364	355	364	167,000	3,640
2010-04-21	354	357	352	357	101,000	3,570
2010-04-20	355	360	352	354	166,000	3,540
2010-04-19	352	361	351	351	108,000	3,510
2010-04-16	360	362	355	359	105,000	3,590
2010-04-15	364	366	361	362	81,000	3,620
2010-04-14	372	373	361	364	174,000	3,640
2010-04-13	374	374	366	369	148,000	3,690
2010-04-12	369	375	367	368	141,000	3,680
2010-04-09	360	365	360	365	131,000	3,650
2010-04-08	365	366	362	363	128,000	3,630
2010-04-07	375	381	370	370	195,000	3,700
2010-04-06	375	389	374	376	603,000	3,760
2010-04-05	371	375	364	375	377,000	3,750
2010-04-02	370	370	364	367	339,000	3,670
2010-04-01	358	367	353	366	359,000	3,660
2010-03-31	365	365	359	363	244,000	3,630
2010-03-30	355	369	354	363	680,000	3,630
2010-03-29	338	376	338	371	768,000	3,710
2010-03-26	341	346	338	342	419,000	3,420
2010-03-25	332	336	326	334	331,000	3,340
2010-03-24	332	335	330	331	273,000	3,310
2010-03-23	338	345	327	332	695,000	3,320
2010-03-19	334	337	331	333	390,000	3,330
2010-03-18	328	332	323	331	734,000	3,310
2010-03-17	306	326	306	322	1,188,000	3,220
2010-03-16	298	304	295	301	328,000	3,010
2010-03-15	300	301	295	297	83,000	2,970
2010-03-12	296	297	293	296	166,000	2,960
2010-03-11	296	297	292	296	129,000	2,960
2010-03-10	297	298	295	295	60,000	2,950
2010-03-09	298	299	297	298	93,000	2,980
2010-03-08	307	307	297	299	149,000	2,990
2010-03-05	300	304	299	302	131,000	3,020
2010-03-04	306	306	299	300	88,000	3,000
2010-03-03	305	306	300	306	73,000	3,060
2010-03-02	307	307	304	305	73,000	3,050
2010-03-01	311	311	304	307	106,000	3,070
2010-02-26	311	312	307	307	149,000	3,070
2010-02-25	311	315	309	315	174,000	3,150
2010-02-24	308	315	308	311	117,000	3,110
2010-02-23	314	316	311	316	96,000	3,160
2010-02-22	306	315	306	314	178,000	3,140
2010-02-19	312	314	305	306	119,000	3,060
2010-02-18	313	317	307	312	304,000	3,120
2010-02-17	297	314	296	314	266,000	3,140
2010-02-16	289	296	288	294	125,000	2,940
2010-02-15	298	298	288	290	83,000	2,900
2010-02-12	295	297	292	295	73,000	2,950
2010-02-10	292	299	292	294	113,000	2,940
2010-02-09	288	296	284	294	222,000	2,940
2010-02-08	294	296	290	291	186,000	2,910
2010-02-05	302	302	296	300	157,000	3,000
2010-02-04	306	306	302	306	74,000	3,060
2010-02-03	306	316	305	309	234,000	3,090
2010-02-02	296	309	293	305	330,000	3,050
2010-02-01	300	300	289	289	288,000	2,890
2010-01-29	308	310	300	303	140,000	3,030
2010-01-28	308	312	303	310	215,000	3,100
2010-01-27	317	326	310	311	315,000	3,110
2010-01-26	333	336	319	319	590,000	3,190
2010-01-25	306	329	305	329	611,000	3,290
2010-01-22	297	311	297	309	261,000	3,090
2010-01-21	298	306	294	305	205,000	3,050
2010-01-20	305	307	298	301	179,000	3,010
2010-01-19	306	308	304	304	128,000	3,040
2010-01-18	303	308	301	305	236,000	3,050
2010-01-15	309	312	307	307	194,000	3,070
2010-01-14	311	318	311	311	384,000	3,110
2010-01-13	311	312	307	308	221,000	3,080
2010-01-12	311	313	308	312	201,000	3,120
2010-01-08	306	314	305	313	309,000	3,130
2010-01-07	310	316	308	309	512,000	3,090
2010-01-06	300	309	298	308	434,000	3,080
2010-01-05	297	303	294	299	794,000	2,990
2010-01-04	292	296	287	293	280,000	2,930

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