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
2011-12-3023924323924235,0002,420
2011-12-2924224424024256,0002,420
2011-12-2824624724324472,0002,440
2011-12-2724124524124559,0002,450
2011-12-2625425424624785,0002,470
2011-12-22248249241249127,0002,490
2011-12-21244249241247174,0002,470
2011-12-2023123923123992,0002,390
2011-12-19241246233234155,0002,340
2011-12-1624625024324397,0002,430
2011-12-15246251244247191,0002,470
2011-12-14257257252252206,0002,520
2011-12-13246265243256679,0002,560
2011-12-12245246243245144,0002,450
2011-12-09240247237245247,0002,450
2011-12-08241242239240130,0002,400
2011-12-07242243237243224,0002,430
2011-12-06252252234241375,0002,410
2011-12-05254254249250148,0002,500
2011-12-02247255246255419,0002,550
2011-12-01246248241245322,0002,450
2011-11-30231245226239759,0002,390
2011-11-29229231224231372,0002,310
2011-11-28232232225225286,0002,250
2011-11-25228231226229527,0002,290
2011-11-24218229216225557,0002,250
2011-11-22209220206218434,0002,180
2011-11-21206210206209109,0002,090
2011-11-1820620920620788,0002,070
2011-11-17201211201208205,0002,080
2011-11-16206207202203176,0002,030
2011-11-1520721020620678,0002,060
2011-11-14210210207209142,0002,090
2011-11-11202206202206166,0002,060
2011-11-10207207201203444,0002,030
2011-11-09209213208209254,0002,090
2011-11-08214214207210359,0002,100
2011-11-07221221217218279,0002,180
2011-11-04223224219222306,0002,220
2011-11-02226228221223672,0002,230
2011-11-012302352262301,934,0002,300
2011-10-31261265258260120,0002,600
2011-10-28272272261262179,0002,620
2011-10-2726426626026696,0002,660
2011-10-2626426525825998,0002,590
2011-10-2526927126126489,0002,640
2011-10-2426226926226928,0002,690
2011-10-2125526425526245,0002,620
2011-10-20267268258258128,0002,580
2011-10-1927727826826979,0002,690
2011-10-1827828027627734,0002,770
2011-10-1728128627828667,0002,860
2011-10-1427728527627872,0002,780
2011-10-1327828327828075,0002,800
2011-10-1227227626527595,0002,750
2011-10-1127427627327555,0002,750
2011-10-0726327026326787,0002,670
2011-10-0626026125825877,0002,580
2011-10-05273274255255198,0002,550
2011-10-0426627326327384,0002,730
2011-10-0327627726927378,0002,730
2011-09-30283286279284104,0002,840
2011-09-29276283274283107,0002,830
2011-09-28276281275281107,0002,810
2011-09-27272277270275113,0002,750
2011-09-26280280266268130,0002,680
2011-09-22285288281281121,0002,810
2011-09-2129229428929091,0002,900
2011-09-2030130129429480,0002,940
2011-09-16302307299307131,0003,070
2011-09-1528929728929770,0002,970
2011-09-14299302285287143,0002,870
2011-09-13292298291298118,0002,980
2011-09-1229029228929187,0002,910
2011-09-09295299294294180,0002,940
2011-09-08306306294300205,0003,000
2011-09-07305309303304191,0003,040
2011-09-06312313301303150,0003,030
2011-09-0532132231531598,0003,150
2011-09-02325331325327107,0003,270
2011-09-01326331320330237,0003,300
2011-08-31322327316325179,0003,250
2011-08-30319320317319245,0003,190
2011-08-29313322313318170,0003,180
2011-08-26300310300310127,0003,100
2011-08-2529630329529991,0002,990
2011-08-24301303292292129,0002,920
2011-08-23304304291296261,0002,960
2011-08-22308309298300227,0003,000
2011-08-19318318311313233,0003,130
2011-08-18332332322322144,0003,220
2011-08-17326330324329215,0003,290
2011-08-16330332327329117,0003,290
2011-08-15328336323329296,0003,290
2011-08-123393453223271,662,0003,270
2011-08-11292300288299173,0002,990
2011-08-10303310302304166,0003,040
2011-08-09291300276299383,0002,990
2011-08-08307309294299193,0002,990
2011-08-05310313306311241,0003,110
2011-08-0432833032532794,0003,270
2011-08-03331333325325200,0003,250
2011-08-02338339332337307,0003,370
2011-08-01333339328339459,0003,390
2011-07-29317324317323137,0003,230
2011-07-28322324319321159,0003,210
2011-07-27327328322326115,0003,260
2011-07-26328330327329115,0003,290
2011-07-25329329323326123,0003,260
2011-07-22331334327329191,0003,290
2011-07-21329336324331543,0003,310
2011-07-20318322315317102,0003,170
2011-07-19313319313318180,0003,180
2011-07-15314317313317167,0003,170
2011-07-14319320316316283,0003,160
2011-07-13321323316319396,0003,190
2011-07-12328329324325157,0003,250
2011-07-11332335328332211,0003,320
2011-07-08333335330331205,0003,310
2011-07-07329332329332195,0003,320
2011-07-06328329325329124,0003,290
2011-07-05330332326329148,0003,290
2011-07-04343343328330572,0003,300
2011-07-01333341330337590,0003,370
2011-06-30329331323329209,0003,290
2011-06-29328329322327197,0003,270
2011-06-28333333321324290,0003,240
2011-06-27330334328330317,0003,300
2011-06-24333336324327592,0003,270
2011-06-23345345331335600,0003,350
2011-06-22340352339351428,0003,510
2011-06-21335343335340330,0003,400
2011-06-20347351335336621,0003,360
2011-06-17355356349351448,0003,510
2011-06-16359363353355446,0003,550
2011-06-15374379356357930,0003,570
2011-06-14376381375378200,0003,780
2011-06-13375383375377313,0003,770
2011-06-10388388376380454,0003,800
2011-06-09380387376384425,0003,840
2011-06-08381386368382929,0003,820
2011-06-073553783553771,176,0003,770
2011-06-06352357348349389,0003,490
2011-06-033583693583601,009,0003,600
2011-06-02337358335354949,0003,540
2011-06-01321349321338767,0003,380
2011-05-31318320317318197,0003,180
2011-05-30317320315319142,0003,190
2011-05-2731932131831888,0003,180
2011-05-26322325316320145,0003,200
2011-05-2531932031631993,0003,190
2011-05-2431832031631998,0003,190
2011-05-23320320312318136,0003,180
2011-05-20319329315325246,0003,250
2011-05-19324325316318106,0003,180
2011-05-18318323316321128,0003,210
2011-05-17318319312318119,0003,180
2011-05-16320332318323254,0003,230
2011-05-13324329322326321,0003,260
2011-05-12314336314328483,0003,280
2011-05-11316317313316140,0003,160
2011-05-10310314307313141,0003,130
2011-05-09312313307309113,0003,090
2011-05-06312314310313154,0003,130
2011-05-02322324313318292,0003,180
2011-04-28316319314319202,0003,190
2011-04-27312318311313295,0003,130
2011-04-26311311303309182,0003,090
2011-04-25311320309309333,0003,090
2011-04-222883162883121,301,0003,120
2011-04-2128629028628889,0002,880
2011-04-2028328928328547,0002,850
2011-04-1928628628028283,0002,820
2011-04-1828528728428543,0002,850
2011-04-15287293286287239,0002,870
2011-04-14279287277284123,0002,840
2011-04-1327428127327989,0002,790
2011-04-12281283275276144,0002,760
2011-04-11286292282284154,0002,840
2011-04-08268288268285420,0002,850
2011-04-07269270268268134,0002,680
2011-04-06269270267268208,0002,680
2011-04-05284284268272232,0002,720
2011-04-04285288280285255,0002,850
2011-04-01286288280280234,0002,800
2011-03-31290291280291223,0002,910
2011-03-30274292273290273,0002,900
2011-03-29276276264274239,0002,740
2011-03-28276280272279217,0002,790
2011-03-25295298278283261,0002,830
2011-03-24288293285287204,0002,870
2011-03-23300300282285364,0002,850
2011-03-22301302289296233,0002,960
2011-03-18277290271278290,0002,780
2011-03-17245281240271489,0002,710
2011-03-16217258217254465,0002,540
2011-03-15258262195225628,0002,250
2011-03-14258288251275746,0002,750
2011-03-11337338327330457,0003,300
2011-03-10350351339345205,0003,450
2011-03-0935635935035187,0003,510
2011-03-08353358350351136,0003,510
2011-03-07365365352353192,0003,530
2011-03-04375375364366174,0003,660
2011-03-03360370359369286,0003,690
2011-03-02363369357361491,0003,610
2011-03-01365374365371331,0003,710
2011-02-28355360351358198,0003,580
2011-02-25347351342349273,0003,490
2011-02-24368369343347732,0003,470
2011-02-23370381369371296,0003,710
2011-02-22386386375378436,0003,780
2011-02-21372389372389947,0003,890
2011-02-18374374370371163,0003,710
2011-02-17376379371372457,0003,720
2011-02-16382388372375549,0003,750
2011-02-15373385373382609,0003,820
2011-02-14374375370372284,0003,720
2011-02-10367371363367400,0003,670
2011-02-09371374370371207,0003,710
2011-02-08374376371373173,0003,730
2011-02-07370377370375276,0003,750
2011-02-04375378370374283,0003,740
2011-02-03376380375375308,0003,750
2011-02-023773823733781,121,0003,780
2011-02-013533783523721,720,0003,720
2011-01-31338345330339444,0003,390
2011-01-28351361350352463,0003,520
2011-01-27354357343348458,0003,480
2011-01-26366366356357199,0003,570
2011-01-25350367350363466,0003,630
2011-01-24349353344348271,0003,480
2011-01-21360365348349660,0003,490
2011-01-20372372359360488,0003,600
2011-01-19375379368376744,0003,760
2011-01-18370376367375781,0003,750
2011-01-173573753563711,151,0003,710
2011-01-14345360342351635,0003,510
2011-01-13357357344347870,0003,470
2011-01-12367368354354669,0003,540
2011-01-11363370358364774,0003,640
2011-01-07383383365370797,0003,700
2011-01-063783963763791,545,0003,790
2011-01-053483653453621,086,0003,620
2011-01-043273523193441,195,0003,440

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