1. HOME >
  2. 株価時系列 >
  3. 4112 >
  4. 2013年

4112 保土谷化学工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30212222212219402,0002,190
2013-12-27212214208214274,0002,140
2013-12-26208213206212276,0002,120
2013-12-25203207202207318,0002,070
2013-12-24207208202202534,0002,020
2013-12-20207208206207215,0002,070
2013-12-19210211206207434,0002,070
2013-12-18208210207208257,0002,080
2013-12-17206209205209618,0002,090
2013-12-162192202052071,141,0002,070
2013-12-13226227220221730,0002,210
2013-12-122282312212231,146,0002,230
2013-12-11226226220222576,0002,220
2013-12-10226227223226527,0002,260
2013-12-09226228224224597,0002,240
2013-12-06223227222224770,0002,240
2013-12-052352362222252,043,0002,250
2013-12-042352382312341,835,0002,340
2013-12-032432442342372,160,0002,370
2013-12-022372432332383,739,0002,380
2013-11-292312362282332,953,0002,330
2013-11-282372392302323,508,0002,320
2013-11-272442442352365,002,0002,360
2013-11-2624524823024413,126,0002,440
2013-11-2521823821823712,611,0002,370
2013-11-222242252142164,848,0002,160
2013-11-2121723121622710,212,0002,270
2013-11-202042172042116,406,0002,110
2013-11-19195200195200277,0002,000
2013-11-18197197194195180,0001,950
2013-11-15198198195196155,0001,960
2013-11-14197198195197143,0001,970
2013-11-1319519619419593,0001,950
2013-11-1219019419019493,0001,940
2013-11-11194194187192264,0001,920
2013-11-08195196194195121,0001,950
2013-11-0719719719519683,0001,960
2013-11-06193196193195159,0001,950
2013-11-05195195192194208,0001,940
2013-11-01200200190195535,0001,950
2013-10-31205205200202301,0002,020
2013-10-30211212204204798,0002,040
2013-10-29202212200210688,0002,100
2013-10-28202202198201179,0002,010
2013-10-25202202197198177,0001,980
2013-10-24198203196202155,0002,020
2013-10-23201202198199231,0001,990
2013-10-22202202200202126,0002,020
2013-10-21197203197202206,0002,020
2013-10-18198198196197102,0001,970
2013-10-17198198195197120,0001,970
2013-10-16199200194195175,0001,950
2013-10-15199201197198140,0001,980
2013-10-11200201197198129,0001,980
2013-10-10201202195195210,0001,950
2013-10-09198200191200223,0002,000
2013-10-08193199190198255,0001,980
2013-10-07191194191193215,0001,930
2013-10-04198198191193211,0001,930
2013-10-03200201194197306,0001,970
2013-10-022102111962011,154,0002,010
2013-10-012032302022123,670,0002,120
2013-09-30201203201202196,0002,020
2013-09-27197204197201280,0002,010
2013-09-26194196191196221,0001,960
2013-09-25193198192193311,0001,930
2013-09-24194195193194149,0001,940
2013-09-20192195192194164,0001,940
2013-09-19192192188192237,0001,920
2013-09-18191193189191127,0001,910
2013-09-17194194189191383,0001,910
2013-09-13183192183190548,0001,900
2013-09-12184187183185319,0001,850
2013-09-11185185181183207,0001,830
2013-09-10182183180181185,0001,810
2013-09-09182183180181140,0001,810
2013-09-0618118117918067,0001,800
2013-09-0518018117918167,0001,810
2013-09-0417818017818093,0001,800
2013-09-0317718117718085,0001,800
2013-09-0217717917517885,0001,780
2013-08-30181181177177151,0001,770
2013-08-2917918117817953,0001,790
2013-08-28179181177181123,0001,810
2013-08-2718418418218448,0001,840
2013-08-2618618718218371,0001,830
2013-08-2318418518218598,0001,850
2013-08-2218418418218362,0001,830
2013-08-21184186182184122,0001,840
2013-08-20187188184184141,0001,840
2013-08-1918518718218755,0001,870
2013-08-1618318618318448,0001,840
2013-08-1518518518318557,0001,850
2013-08-1418518618318580,0001,850
2013-08-13180184180184125,0001,840
2013-08-1218018218018048,0001,800
2013-08-0918318418018068,0001,800
2013-08-0818318618118170,0001,810
2013-08-0718818818418464,0001,840
2013-08-06190190186189121,0001,890
2013-08-0519019018819048,0001,900
2013-08-02187191183191139,0001,910
2013-08-0117918517918566,0001,850
2013-07-3117918417918471,0001,840
2013-07-30176183176180108,0001,800
2013-07-29184184178178108,0001,780
2013-07-26189189186186123,0001,860
2013-07-25193193188190109,0001,900
2013-07-2419319319119349,0001,930
2013-07-2319319419119345,0001,930
2013-07-2219319319119340,0001,930
2013-07-19195196191194111,0001,940
2013-07-18193196193195128,0001,950
2013-07-1719119319119174,0001,910
2013-07-1619319419219253,0001,920
2013-07-12190192186192117,0001,920
2013-07-1118819118819156,0001,910
2013-07-10189191188188127,0001,880
2013-07-0919119218819095,0001,900
2013-07-08196196187187173,0001,870
2013-07-05191191187191126,0001,910
2013-07-0418819118719065,0001,900
2013-07-03189190185189162,0001,890
2013-07-02188189185188128,0001,880
2013-07-0118718718218649,0001,860
2013-06-28185187182185105,0001,850
2013-06-27177183170183227,0001,830
2013-06-26182183176177115,0001,770
2013-06-25186186179181102,0001,810
2013-06-24187188185186126,0001,860
2013-06-21176186173185193,0001,850
2013-06-2018218417918288,0001,820
2013-06-1917818117818167,0001,810
2013-06-18177180175177115,0001,770
2013-06-17165179165177149,0001,770
2013-06-14171172169169214,0001,690
2013-06-13170174168168255,0001,680
2013-06-12173175170173198,0001,730
2013-06-11175181175175248,0001,750
2013-06-10172183172181334,0001,810
2013-06-07170171161164602,0001,640
2013-06-06180185174174392,0001,740
2013-06-05188194184184296,0001,840
2013-06-04186189180188351,0001,880
2013-06-03196196187188299,0001,880
2013-05-31192197192196247,0001,960
2013-05-30193197189190272,0001,900
2013-05-29195199192196294,0001,960
2013-05-28189195189193395,0001,930
2013-05-27200200192193460,0001,930
2013-05-24200207198201530,0002,010
2013-05-232172191971991,247,0001,990
2013-05-22223224216218696,0002,180
2013-05-21215220213219677,0002,190
2013-05-20212217212214401,0002,140
2013-05-17200212199209756,0002,090
2013-05-16210212196200983,0002,000
2013-05-15219221210213663,0002,130
2013-05-14223225216219789,0002,190
2013-05-13228232227231464,0002,310
2013-05-10229231226226481,0002,260
2013-05-09226229224228300,0002,280
2013-05-08228228225225286,0002,250
2013-05-07226228226228288,0002,280
2013-05-02216225216224435,0002,240
2013-05-01220222218219217,0002,190
2013-04-30220222219220194,0002,200
2013-04-26222224220221403,0002,210
2013-04-25224225220224594,0002,240
2013-04-24220226218226789,0002,260
2013-04-23214218213218314,0002,180
2013-04-22211214211212236,0002,120
2013-04-19211212207210231,0002,100
2013-04-18206214206210464,0002,100
2013-04-17203207202205186,0002,050
2013-04-16202204201202254,0002,020
2013-04-15208208205205133,0002,050
2013-04-12209210206207213,0002,070
2013-04-11209210205207374,0002,070
2013-04-10202206202206342,0002,060
2013-04-09210210202203305,0002,030
2013-04-08207210202207361,0002,070
2013-04-05210210200200440,0002,000
2013-04-04189201189199446,0001,990
2013-04-03193199190191493,0001,910
2013-04-02190194184188494,0001,880
2013-04-01206207194195432,0001,950
2013-03-29213213203204308,0002,040
2013-03-28215216209211400,0002,110
2013-03-27209216207213471,0002,130
2013-03-26212213209211431,0002,110
2013-03-25220221206212756,0002,120
2013-03-222202322172181,619,0002,180
2013-03-21218223215220580,0002,200
2013-03-19223224213217994,0002,170
2013-03-18224230223223982,0002,230
2013-03-152302322242283,646,0002,280
2013-03-1421224721223428,735,0002,340
2013-03-131822101822015,302,0002,010
2013-03-12187187181182696,0001,820
2013-03-11188192186187849,0001,870
2013-03-08187188185186380,0001,860
2013-03-07185188184186544,0001,860
2013-03-06187189184185361,0001,850
2013-03-05186190186186578,0001,860
2013-03-04186186183185455,0001,850
2013-03-011871871811841,338,0001,840
2013-02-281781951771895,901,0001,890
2013-02-27181181176177452,0001,770
2013-02-26174183173180832,0001,800
2013-02-25179181177179870,0001,790
2013-02-22171180171179741,0001,790
2013-02-21171174170173215,0001,730
2013-02-20174174171172242,0001,720
2013-02-19169174169170450,0001,700
2013-02-18163169163168344,0001,680
2013-02-15168168161161474,0001,610
2013-02-14166169164167432,0001,670
2013-02-13175175165166825,0001,660
2013-02-12176177174175437,0001,750
2013-02-081771781731751,175,0001,750
2013-02-07170176170173943,0001,730
2013-02-06171172171171404,0001,710
2013-02-05166171165170995,0001,700
2013-02-04168170167168712,0001,680
2013-02-01172173167169907,0001,690
2013-01-31174175172172497,0001,720
2013-01-30173173171172176,0001,720
2013-01-29172174172172335,0001,720
2013-01-28178178172172555,0001,720
2013-01-251711761691741,137,0001,740
2013-01-24166169165167425,0001,670
2013-01-23166169165166559,0001,660
2013-01-22171172165166589,0001,660
2013-01-21169171168170501,0001,700
2013-01-18169170166167573,0001,670
2013-01-17170172162165851,0001,650
2013-01-16179179168171898,0001,710
2013-01-15185186177178981,0001,780
2013-01-11186186180181776,0001,810
2013-01-101801861771851,582,0001,850
2013-01-09175178175178596,0001,780
2013-01-08176180174177965,0001,770
2013-01-071831851731741,670,0001,740
2013-01-041731891701804,568,0001,800

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