4112 保土谷化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	170	171	167	168	242,000	840
2012-12-27	174	174	167	169	390,000	845
2012-12-26	168	172	165	171	249,000	855
2012-12-25	164	168	164	165	216,000	825
2012-12-21	164	165	162	163	232,000	815
2012-12-20	164	165	162	162	271,000	810
2012-12-19	161	165	160	164	346,000	820
2012-12-18	161	161	158	160	236,000	800
2012-12-17	160	162	156	158	248,000	790
2012-12-14	161	161	158	158	221,000	790
2012-12-13	161	162	159	161	256,000	805
2012-12-12	158	159	157	159	124,000	795
2012-12-11	157	160	156	157	228,000	785
2012-12-10	162	162	158	158	139,000	790
2012-12-07	162	162	161	161	83,000	805
2012-12-06	160	162	159	162	246,000	810
2012-12-05	158	158	156	158	70,000	790
2012-12-04	159	159	157	157	100,000	785
2012-12-03	156	159	155	159	146,000	795
2012-11-30	154	156	153	154	210,000	770
2012-11-29	151	154	151	153	74,000	765
2012-11-28	154	154	151	152	122,000	760
2012-11-27	156	156	154	154	111,000	770
2012-11-26	156	157	155	155	413,000	775
2012-11-22	151	151	149	151	201,000	755
2012-11-21	151	152	147	149	219,000	745
2012-11-20	154	154	148	151	233,000	755
2012-11-19	150	153	150	152	105,000	760
2012-11-16	148	150	147	148	148,000	740
2012-11-15	142	147	142	146	139,000	730
2012-11-14	142	142	141	142	100,000	710
2012-11-13	140	142	139	139	186,000	695
2012-11-12	141	142	140	140	179,000	700
2012-11-09	141	143	141	142	143,000	710
2012-11-08	143	147	142	144	749,000	720
2012-11-07	151	155	151	151	201,000	755
2012-11-06	153	154	148	151	224,000	755
2012-11-05	156	156	153	154	313,000	770
2012-11-02	150	157	150	157	378,000	785
2012-11-01	148	150	148	149	146,000	745
2012-10-31	150	151	147	149	166,000	745
2012-10-30	146	150	146	150	181,000	750
2012-10-29	148	148	146	148	125,000	740
2012-10-26	150	150	147	148	177,000	740
2012-10-25	147	149	147	149	194,000	745
2012-10-24	146	149	145	147	210,000	735
2012-10-23	151	151	148	148	212,000	740
2012-10-22	149	151	147	150	231,000	750
2012-10-19	147	150	147	149	252,000	745
2012-10-18	147	150	146	149	278,000	745
2012-10-17	150	150	145	145	235,000	725
2012-10-16	145	149	145	148	761,000	740
2012-10-15	138	143	137	142	304,000	710
2012-10-12	138	140	137	138	179,000	690
2012-10-11	136	139	135	139	396,000	695
2012-10-10	136	137	134	136	587,000	680
2012-10-09	143	143	134	139	964,000	695
2012-10-05	144	146	143	143	470,000	715
2012-10-04	148	148	142	144	806,000	720
2012-10-03	153	153	146	147	364,000	735
2012-10-02	157	158	151	152	391,000	760
2012-10-01	163	163	157	157	173,000	785
2012-09-28	166	166	161	164	204,000	820
2012-09-27	169	169	164	164	339,000	820
2012-09-26	172	173	168	170	193,000	850
2012-09-25	176	176	172	174	128,000	870
2012-09-24	175	176	171	176	217,000	880
2012-09-21	175	179	173	175	297,000	875
2012-09-20	180	180	173	177	261,000	885
2012-09-19	176	180	176	176	294,000	880
2012-09-18	175	179	172	177	358,000	885
2012-09-14	173	175	171	174	386,000	870
2012-09-13	170	175	168	171	272,000	855
2012-09-12	175	176	169	170	434,000	850
2012-09-11	169	178	168	176	488,000	880
2012-09-10	167	170	165	169	233,000	845
2012-09-07	170	170	165	166	307,000	830
2012-09-06	167	168	164	165	216,000	825
2012-09-05	175	175	168	169	235,000	845
2012-09-04	175	177	173	174	226,000	870
2012-09-03	178	179	174	176	195,000	880
2012-08-31	182	182	174	176	293,000	880
2012-08-30	186	186	182	182	140,000	910
2012-08-29	183	185	182	184	273,000	920
2012-08-28	193	193	184	184	384,000	920
2012-08-27	191	193	191	191	273,000	955
2012-08-24	193	193	190	191	303,000	955
2012-08-23	193	195	192	194	184,000	970
2012-08-22	196	196	192	194	281,000	970
2012-08-21	197	197	194	195	323,000	975
2012-08-20	204	204	190	195	813,000	975
2012-08-17	192	203	192	201	1,056,000	1,005
2012-08-16	188	192	187	192	213,000	960
2012-08-15	190	191	188	189	105,000	945
2012-08-14	196	197	188	191	227,000	955
2012-08-13	194	197	194	196	40,000	980
2012-08-10	193	195	192	194	55,000	970
2012-08-09	196	197	195	196	48,000	980
2012-08-08	193	196	192	195	104,000	975
2012-08-07	186	193	186	191	71,000	955
2012-08-06	191	192	190	191	54,000	955
2012-08-03	188	189	187	188	179,000	940
2012-08-02	201	202	191	192	228,000	960
2012-08-01	204	207	199	202	219,000	1,010
2012-07-31	215	217	213	214	32,000	1,070
2012-07-30	211	215	211	214	48,000	1,070
2012-07-27	212	212	209	210	77,000	1,050
2012-07-26	207	209	205	209	54,000	1,045
2012-07-25	206	207	198	202	307,000	1,010
2012-07-24	217	217	209	212	159,000	1,060
2012-07-23	229	229	214	214	80,000	1,070
2012-07-20	234	235	230	232	51,000	1,160
2012-07-19	235	242	232	234	247,000	1,170
2012-07-18	231	232	230	231	66,000	1,155
2012-07-17	228	236	228	231	37,000	1,155
2012-07-13	228	228	226	227	15,000	1,135
2012-07-12	231	231	225	225	57,000	1,125
2012-07-11	232	233	231	231	68,000	1,155
2012-07-10	243	243	238	238	27,000	1,190
2012-07-09	245	246	239	241	82,000	1,205
2012-07-06	234	242	234	241	71,000	1,205
2012-07-05	234	237	234	234	68,000	1,170
2012-07-04	239	240	237	237	46,000	1,185
2012-07-03	239	241	237	241	56,000	1,205
2012-07-02	240	242	236	236	65,000	1,180
2012-06-29	236	238	233	236	76,000	1,180
2012-06-28	237	238	235	236	84,000	1,180
2012-06-27	232	237	229	235	108,000	1,175
2012-06-26	236	236	227	229	101,000	1,145
2012-06-25	235	238	233	234	86,000	1,170
2012-06-22	226	234	224	234	130,000	1,170
2012-06-21	223	228	223	228	159,000	1,140
2012-06-20	221	222	219	221	83,000	1,105
2012-06-19	219	220	217	218	125,000	1,090
2012-06-18	220	221	219	221	58,000	1,105
2012-06-15	220	220	215	215	95,000	1,075
2012-06-14	220	223	216	219	107,000	1,095
2012-06-13	227	227	220	222	73,000	1,110
2012-06-12	222	226	220	226	49,000	1,130
2012-06-11	224	227	224	224	59,000	1,120
2012-06-08	221	222	218	221	111,000	1,105
2012-06-07	225	228	221	223	143,000	1,115
2012-06-06	216	221	214	221	87,000	1,105
2012-06-05	210	212	208	212	135,000	1,060
2012-06-04	210	212	208	208	81,000	1,040
2012-06-01	216	221	212	214	92,000	1,070
2012-05-31	215	220	215	219	46,000	1,095
2012-05-30	224	224	218	221	74,000	1,105
2012-05-29	216	226	214	224	192,000	1,120
2012-05-28	218	218	213	213	98,000	1,065
2012-05-25	219	221	215	215	93,000	1,075
2012-05-24	225	226	215	218	247,000	1,090
2012-05-23	232	234	225	225	212,000	1,125
2012-05-22	232	236	232	236	74,000	1,180
2012-05-21	228	232	228	231	82,000	1,155
2012-05-18	229	231	226	230	139,000	1,150
2012-05-17	226	237	226	234	291,000	1,170
2012-05-16	234	235	226	226	193,000	1,130
2012-05-15	235	240	225	238	538,000	1,190
2012-05-14	227	228	224	225	87,000	1,125
2012-05-11	231	236	225	225	173,000	1,125
2012-05-10	231	232	228	230	129,000	1,150
2012-05-09	242	243	230	233	99,000	1,165
2012-05-08	243	248	243	243	53,000	1,215
2012-05-07	245	245	241	242	127,000	1,210
2012-05-02	248	250	247	249	76,000	1,245
2012-05-01	253	253	247	248	88,000	1,240
2012-04-27	256	256	250	250	128,000	1,250
2012-04-26	257	258	254	255	88,000	1,275
2012-04-25	253	256	251	256	90,000	1,280
2012-04-24	246	254	246	252	135,000	1,260
2012-04-23	253	255	247	249	302,000	1,245
2012-04-20	252	253	251	252	124,000	1,260
2012-04-19	259	262	254	255	184,000	1,275
2012-04-18	260	265	259	263	163,000	1,315
2012-04-17	255	257	255	255	54,000	1,275
2012-04-16	258	258	254	255	77,000	1,275
2012-04-13	259	263	256	258	128,000	1,290
2012-04-12	258	259	254	258	197,000	1,290
2012-04-11	258	260	251	258	373,000	1,290
2012-04-10	269	270	260	262	358,000	1,310
2012-04-09	280	280	268	270	308,000	1,350
2012-04-06	282	285	278	281	487,000	1,405
2012-04-05	275	282	273	281	377,000	1,405
2012-04-04	279	283	275	279	957,000	1,395
2012-04-03	275	278	272	272	444,000	1,360
2012-04-02	275	275	268	268	214,000	1,340
2012-03-30	272	274	270	274	224,000	1,370
2012-03-29	267	273	266	271	261,000	1,355
2012-03-28	263	269	262	267	454,000	1,335
2012-03-27	267	271	260	266	1,163,000	1,330
2012-03-26	277	277	269	269	198,000	1,345
2012-03-23	277	277	273	275	269,000	1,375
2012-03-22	283	283	275	280	381,000	1,400
2012-03-21	283	285	280	280	319,000	1,400
2012-03-19	285	286	283	284	237,000	1,420
2012-03-16	285	287	283	285	174,000	1,425
2012-03-15	288	288	282	285	249,000	1,425
2012-03-14	285	288	283	286	332,000	1,430
2012-03-13	286	288	282	282	318,000	1,410
2012-03-12	291	292	285	286	258,000	1,430
2012-03-09	287	295	285	291	596,000	1,455
2012-03-08	283	285	281	282	208,000	1,410
2012-03-07	277	282	277	281	347,000	1,405
2012-03-06	282	286	280	285	214,000	1,425
2012-03-05	289	289	281	282	254,000	1,410
2012-03-02	284	290	284	288	306,000	1,440
2012-03-01	294	297	282	284	440,000	1,420
2012-02-29	300	300	294	295	890,000	1,475
2012-02-28	287	292	279	290	489,000	1,450
2012-02-27	301	301	291	293	648,000	1,465
2012-02-24	301	303	295	299	452,000	1,495
2012-02-23	300	306	296	302	699,000	1,510
2012-02-22	288	303	288	300	1,350,000	1,500
2012-02-21	277	297	274	287	2,049,000	1,435
2012-02-20	283	283	271	274	386,000	1,370
2012-02-17	277	282	275	280	596,000	1,400
2012-02-16	270	276	268	273	469,000	1,365
2012-02-15	271	271	264	269	351,000	1,345
2012-02-14	263	265	261	263	159,000	1,315
2012-02-13	264	270	261	264	234,000	1,320
2012-02-10	274	275	267	269	389,000	1,345
2012-02-09	260	274	258	272	858,000	1,360
2012-02-08	258	261	256	258	284,000	1,290
2012-02-07	258	262	258	260	207,000	1,300
2012-02-06	262	263	258	260	375,000	1,300
2012-02-03	265	266	253	258	675,000	1,290
2012-02-02	259	262	253	262	772,000	1,310
2012-02-01	239	284	236	258	4,872,000	1,290
2012-01-31	241	242	233	234	721,000	1,170
2012-01-30	249	250	243	244	411,000	1,220
2012-01-27	249	253	243	244	457,000	1,220
2012-01-26	257	258	246	249	402,000	1,245
2012-01-25	256	258	253	257	369,000	1,285
2012-01-24	261	266	256	258	235,000	1,290
2012-01-23	263	263	257	259	401,000	1,295
2012-01-20	270	270	262	262	448,000	1,310
2012-01-19	259	278	257	271	1,810,000	1,355
2012-01-18	238	252	236	251	519,000	1,255
2012-01-17	227	259	225	235	1,109,000	1,175
2012-01-16	231	231	226	227	125,000	1,135
2012-01-13	232	235	224	230	278,000	1,150
2012-01-12	237	237	232	232	65,000	1,160
2012-01-11	242	246	237	237	133,000	1,185
2012-01-10	241	242	237	241	49,000	1,205
2012-01-06	242	245	239	240	79,000	1,200
2012-01-05	241	247	241	245	48,000	1,225
2012-01-04	243	247	242	245	91,000	1,225

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30