1. HOME >
  2. 株価時系列 >
  3. 4112 >
  4. 2011年

4112 保土谷化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3023924323924235,0001,210
2011-12-2924224424024256,0001,210
2011-12-2824624724324472,0001,220
2011-12-2724124524124559,0001,225
2011-12-2625425424624785,0001,235
2011-12-22248249241249127,0001,245
2011-12-21244249241247174,0001,235
2011-12-2023123923123992,0001,195
2011-12-19241246233234155,0001,170
2011-12-1624625024324397,0001,215
2011-12-15246251244247191,0001,235
2011-12-14257257252252206,0001,260
2011-12-13246265243256679,0001,280
2011-12-12245246243245144,0001,225
2011-12-09240247237245247,0001,225
2011-12-08241242239240130,0001,200
2011-12-07242243237243224,0001,215
2011-12-06252252234241375,0001,205
2011-12-05254254249250148,0001,250
2011-12-02247255246255419,0001,275
2011-12-01246248241245322,0001,225
2011-11-30231245226239759,0001,195
2011-11-29229231224231372,0001,155
2011-11-28232232225225286,0001,125
2011-11-25228231226229527,0001,145
2011-11-24218229216225557,0001,125
2011-11-22209220206218434,0001,090
2011-11-21206210206209109,0001,045
2011-11-1820620920620788,0001,035
2011-11-17201211201208205,0001,040
2011-11-16206207202203176,0001,015
2011-11-1520721020620678,0001,030
2011-11-14210210207209142,0001,045
2011-11-11202206202206166,0001,030
2011-11-10207207201203444,0001,015
2011-11-09209213208209254,0001,045
2011-11-08214214207210359,0001,050
2011-11-07221221217218279,0001,090
2011-11-04223224219222306,0001,110
2011-11-02226228221223672,0001,115
2011-11-012302352262301,934,0001,150
2011-10-31261265258260120,0001,300
2011-10-28272272261262179,0001,310
2011-10-2726426626026696,0001,330
2011-10-2626426525825998,0001,295
2011-10-2526927126126489,0001,320
2011-10-2426226926226928,0001,345
2011-10-2125526425526245,0001,310
2011-10-20267268258258128,0001,290
2011-10-1927727826826979,0001,345
2011-10-1827828027627734,0001,385
2011-10-1728128627828667,0001,430
2011-10-1427728527627872,0001,390
2011-10-1327828327828075,0001,400
2011-10-1227227626527595,0001,375
2011-10-1127427627327555,0001,375
2011-10-0726327026326787,0001,335
2011-10-0626026125825877,0001,290
2011-10-05273274255255198,0001,275
2011-10-0426627326327384,0001,365
2011-10-0327627726927378,0001,365
2011-09-30283286279284104,0001,420
2011-09-29276283274283107,0001,415
2011-09-28276281275281107,0001,405
2011-09-27272277270275113,0001,375
2011-09-26280280266268130,0001,340
2011-09-22285288281281121,0001,405
2011-09-2129229428929091,0001,450
2011-09-2030130129429480,0001,470
2011-09-16302307299307131,0001,535
2011-09-1528929728929770,0001,485
2011-09-14299302285287143,0001,435
2011-09-13292298291298118,0001,490
2011-09-1229029228929187,0001,455
2011-09-09295299294294180,0001,470
2011-09-08306306294300205,0001,500
2011-09-07305309303304191,0001,520
2011-09-06312313301303150,0001,515
2011-09-0532132231531598,0001,575
2011-09-02325331325327107,0001,635
2011-09-01326331320330237,0001,650
2011-08-31322327316325179,0001,625
2011-08-30319320317319245,0001,595
2011-08-29313322313318170,0001,590
2011-08-26300310300310127,0001,550
2011-08-2529630329529991,0001,495
2011-08-24301303292292129,0001,460
2011-08-23304304291296261,0001,480
2011-08-22308309298300227,0001,500
2011-08-19318318311313233,0001,565
2011-08-18332332322322144,0001,610
2011-08-17326330324329215,0001,645
2011-08-16330332327329117,0001,645
2011-08-15328336323329296,0001,645
2011-08-123393453223271,662,0001,635
2011-08-11292300288299173,0001,495
2011-08-10303310302304166,0001,520
2011-08-09291300276299383,0001,495
2011-08-08307309294299193,0001,495
2011-08-05310313306311241,0001,555
2011-08-0432833032532794,0001,635
2011-08-03331333325325200,0001,625
2011-08-02338339332337307,0001,685
2011-08-01333339328339459,0001,695
2011-07-29317324317323137,0001,615
2011-07-28322324319321159,0001,605
2011-07-27327328322326115,0001,630
2011-07-26328330327329115,0001,645
2011-07-25329329323326123,0001,630
2011-07-22331334327329191,0001,645
2011-07-21329336324331543,0001,655
2011-07-20318322315317102,0001,585
2011-07-19313319313318180,0001,590
2011-07-15314317313317167,0001,585
2011-07-14319320316316283,0001,580
2011-07-13321323316319396,0001,595
2011-07-12328329324325157,0001,625
2011-07-11332335328332211,0001,660
2011-07-08333335330331205,0001,655
2011-07-07329332329332195,0001,660
2011-07-06328329325329124,0001,645
2011-07-05330332326329148,0001,645
2011-07-04343343328330572,0001,650
2011-07-01333341330337590,0001,685
2011-06-30329331323329209,0001,645
2011-06-29328329322327197,0001,635
2011-06-28333333321324290,0001,620
2011-06-27330334328330317,0001,650
2011-06-24333336324327592,0001,635
2011-06-23345345331335600,0001,675
2011-06-22340352339351428,0001,755
2011-06-21335343335340330,0001,700
2011-06-20347351335336621,0001,680
2011-06-17355356349351448,0001,755
2011-06-16359363353355446,0001,775
2011-06-15374379356357930,0001,785
2011-06-14376381375378200,0001,890
2011-06-13375383375377313,0001,885
2011-06-10388388376380454,0001,900
2011-06-09380387376384425,0001,920
2011-06-08381386368382929,0001,910
2011-06-073553783553771,176,0001,885
2011-06-06352357348349389,0001,745
2011-06-033583693583601,009,0001,800
2011-06-02337358335354949,0001,770
2011-06-01321349321338767,0001,690
2011-05-31318320317318197,0001,590
2011-05-30317320315319142,0001,595
2011-05-2731932131831888,0001,590
2011-05-26322325316320145,0001,600
2011-05-2531932031631993,0001,595
2011-05-2431832031631998,0001,595
2011-05-23320320312318136,0001,590
2011-05-20319329315325246,0001,625
2011-05-19324325316318106,0001,590
2011-05-18318323316321128,0001,605
2011-05-17318319312318119,0001,590
2011-05-16320332318323254,0001,615
2011-05-13324329322326321,0001,630
2011-05-12314336314328483,0001,640
2011-05-11316317313316140,0001,580
2011-05-10310314307313141,0001,565
2011-05-09312313307309113,0001,545
2011-05-06312314310313154,0001,565
2011-05-02322324313318292,0001,590
2011-04-28316319314319202,0001,595
2011-04-27312318311313295,0001,565
2011-04-26311311303309182,0001,545
2011-04-25311320309309333,0001,545
2011-04-222883162883121,301,0001,560
2011-04-2128629028628889,0001,440
2011-04-2028328928328547,0001,425
2011-04-1928628628028283,0001,410
2011-04-1828528728428543,0001,425
2011-04-15287293286287239,0001,435
2011-04-14279287277284123,0001,420
2011-04-1327428127327989,0001,395
2011-04-12281283275276144,0001,380
2011-04-11286292282284154,0001,420
2011-04-08268288268285420,0001,425
2011-04-07269270268268134,0001,340
2011-04-06269270267268208,0001,340
2011-04-05284284268272232,0001,360
2011-04-04285288280285255,0001,425
2011-04-01286288280280234,0001,400
2011-03-31290291280291223,0001,455
2011-03-30274292273290273,0001,450
2011-03-29276276264274239,0001,370
2011-03-28276280272279217,0001,395
2011-03-25295298278283261,0001,415
2011-03-24288293285287204,0001,435
2011-03-23300300282285364,0001,425
2011-03-22301302289296233,0001,480
2011-03-18277290271278290,0001,390
2011-03-17245281240271489,0001,355
2011-03-16217258217254465,0001,270
2011-03-15258262195225628,0001,125
2011-03-14258288251275746,0001,375
2011-03-11337338327330457,0001,650
2011-03-10350351339345205,0001,725
2011-03-0935635935035187,0001,755
2011-03-08353358350351136,0001,755
2011-03-07365365352353192,0001,765
2011-03-04375375364366174,0001,830
2011-03-03360370359369286,0001,845
2011-03-02363369357361491,0001,805
2011-03-01365374365371331,0001,855
2011-02-28355360351358198,0001,790
2011-02-25347351342349273,0001,745
2011-02-24368369343347732,0001,735
2011-02-23370381369371296,0001,855
2011-02-22386386375378436,0001,890
2011-02-21372389372389947,0001,945
2011-02-18374374370371163,0001,855
2011-02-17376379371372457,0001,860
2011-02-16382388372375549,0001,875
2011-02-15373385373382609,0001,910
2011-02-14374375370372284,0001,860
2011-02-10367371363367400,0001,835
2011-02-09371374370371207,0001,855
2011-02-08374376371373173,0001,865
2011-02-07370377370375276,0001,875
2011-02-04375378370374283,0001,870
2011-02-03376380375375308,0001,875
2011-02-023773823733781,121,0001,890
2011-02-013533783523721,720,0001,860
2011-01-31338345330339444,0001,695
2011-01-28351361350352463,0001,760
2011-01-27354357343348458,0001,740
2011-01-26366366356357199,0001,785
2011-01-25350367350363466,0001,815
2011-01-24349353344348271,0001,740
2011-01-21360365348349660,0001,745
2011-01-20372372359360488,0001,800
2011-01-19375379368376744,0001,880
2011-01-18370376367375781,0001,875
2011-01-173573753563711,151,0001,855
2011-01-14345360342351635,0001,755
2011-01-13357357344347870,0001,735
2011-01-12367368354354669,0001,770
2011-01-11363370358364774,0001,820
2011-01-07383383365370797,0001,850
2011-01-063783963763791,545,0001,895
2011-01-053483653453621,086,0001,810
2011-01-043273523193441,195,0001,720

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