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
