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
2013-12-30	212	222	212	219	402,000	1,095
2013-12-27	212	214	208	214	274,000	1,070
2013-12-26	208	213	206	212	276,000	1,060
2013-12-25	203	207	202	207	318,000	1,035
2013-12-24	207	208	202	202	534,000	1,010
2013-12-20	207	208	206	207	215,000	1,035
2013-12-19	210	211	206	207	434,000	1,035
2013-12-18	208	210	207	208	257,000	1,040
2013-12-17	206	209	205	209	618,000	1,045
2013-12-16	219	220	205	207	1,141,000	1,035
2013-12-13	226	227	220	221	730,000	1,105
2013-12-12	228	231	221	223	1,146,000	1,115
2013-12-11	226	226	220	222	576,000	1,110
2013-12-10	226	227	223	226	527,000	1,130
2013-12-09	226	228	224	224	597,000	1,120
2013-12-06	223	227	222	224	770,000	1,120
2013-12-05	235	236	222	225	2,043,000	1,125
2013-12-04	235	238	231	234	1,835,000	1,170
2013-12-03	243	244	234	237	2,160,000	1,185
2013-12-02	237	243	233	238	3,739,000	1,190
2013-11-29	231	236	228	233	2,953,000	1,165
2013-11-28	237	239	230	232	3,508,000	1,160
2013-11-27	244	244	235	236	5,002,000	1,180
2013-11-26	245	248	230	244	13,126,000	1,220
2013-11-25	218	238	218	237	12,611,000	1,185
2013-11-22	224	225	214	216	4,848,000	1,080
2013-11-21	217	231	216	227	10,212,000	1,135
2013-11-20	204	217	204	211	6,406,000	1,055
2013-11-19	195	200	195	200	277,000	1,000
2013-11-18	197	197	194	195	180,000	975
2013-11-15	198	198	195	196	155,000	980
2013-11-14	197	198	195	197	143,000	985
2013-11-13	195	196	194	195	93,000	975
2013-11-12	190	194	190	194	93,000	970
2013-11-11	194	194	187	192	264,000	960
2013-11-08	195	196	194	195	121,000	975
2013-11-07	197	197	195	196	83,000	980
2013-11-06	193	196	193	195	159,000	975
2013-11-05	195	195	192	194	208,000	970
2013-11-01	200	200	190	195	535,000	975
2013-10-31	205	205	200	202	301,000	1,010
2013-10-30	211	212	204	204	798,000	1,020
2013-10-29	202	212	200	210	688,000	1,050
2013-10-28	202	202	198	201	179,000	1,005
2013-10-25	202	202	197	198	177,000	990
2013-10-24	198	203	196	202	155,000	1,010
2013-10-23	201	202	198	199	231,000	995
2013-10-22	202	202	200	202	126,000	1,010
2013-10-21	197	203	197	202	206,000	1,010
2013-10-18	198	198	196	197	102,000	985
2013-10-17	198	198	195	197	120,000	985
2013-10-16	199	200	194	195	175,000	975
2013-10-15	199	201	197	198	140,000	990
2013-10-11	200	201	197	198	129,000	990
2013-10-10	201	202	195	195	210,000	975
2013-10-09	198	200	191	200	223,000	1,000
2013-10-08	193	199	190	198	255,000	990
2013-10-07	191	194	191	193	215,000	965
2013-10-04	198	198	191	193	211,000	965
2013-10-03	200	201	194	197	306,000	985
2013-10-02	210	211	196	201	1,154,000	1,005
2013-10-01	203	230	202	212	3,670,000	1,060
2013-09-30	201	203	201	202	196,000	1,010
2013-09-27	197	204	197	201	280,000	1,005
2013-09-26	194	196	191	196	221,000	980
2013-09-25	193	198	192	193	311,000	965
2013-09-24	194	195	193	194	149,000	970
2013-09-20	192	195	192	194	164,000	970
2013-09-19	192	192	188	192	237,000	960
2013-09-18	191	193	189	191	127,000	955
2013-09-17	194	194	189	191	383,000	955
2013-09-13	183	192	183	190	548,000	950
2013-09-12	184	187	183	185	319,000	925
2013-09-11	185	185	181	183	207,000	915
2013-09-10	182	183	180	181	185,000	905
2013-09-09	182	183	180	181	140,000	905
2013-09-06	181	181	179	180	67,000	900
2013-09-05	180	181	179	181	67,000	905
2013-09-04	178	180	178	180	93,000	900
2013-09-03	177	181	177	180	85,000	900
2013-09-02	177	179	175	178	85,000	890
2013-08-30	181	181	177	177	151,000	885
2013-08-29	179	181	178	179	53,000	895
2013-08-28	179	181	177	181	123,000	905
2013-08-27	184	184	182	184	48,000	920
2013-08-26	186	187	182	183	71,000	915
2013-08-23	184	185	182	185	98,000	925
2013-08-22	184	184	182	183	62,000	915
2013-08-21	184	186	182	184	122,000	920
2013-08-20	187	188	184	184	141,000	920
2013-08-19	185	187	182	187	55,000	935
2013-08-16	183	186	183	184	48,000	920
2013-08-15	185	185	183	185	57,000	925
2013-08-14	185	186	183	185	80,000	925
2013-08-13	180	184	180	184	125,000	920
2013-08-12	180	182	180	180	48,000	900
2013-08-09	183	184	180	180	68,000	900
2013-08-08	183	186	181	181	70,000	905
2013-08-07	188	188	184	184	64,000	920
2013-08-06	190	190	186	189	121,000	945
2013-08-05	190	190	188	190	48,000	950
2013-08-02	187	191	183	191	139,000	955
2013-08-01	179	185	179	185	66,000	925
2013-07-31	179	184	179	184	71,000	920
2013-07-30	176	183	176	180	108,000	900
2013-07-29	184	184	178	178	108,000	890
2013-07-26	189	189	186	186	123,000	930
2013-07-25	193	193	188	190	109,000	950
2013-07-24	193	193	191	193	49,000	965
2013-07-23	193	194	191	193	45,000	965
2013-07-22	193	193	191	193	40,000	965
2013-07-19	195	196	191	194	111,000	970
2013-07-18	193	196	193	195	128,000	975
2013-07-17	191	193	191	191	74,000	955
2013-07-16	193	194	192	192	53,000	960
2013-07-12	190	192	186	192	117,000	960
2013-07-11	188	191	188	191	56,000	955
2013-07-10	189	191	188	188	127,000	940
2013-07-09	191	192	188	190	95,000	950
2013-07-08	196	196	187	187	173,000	935
2013-07-05	191	191	187	191	126,000	955
2013-07-04	188	191	187	190	65,000	950
2013-07-03	189	190	185	189	162,000	945
2013-07-02	188	189	185	188	128,000	940
2013-07-01	187	187	182	186	49,000	930
2013-06-28	185	187	182	185	105,000	925
2013-06-27	177	183	170	183	227,000	915
2013-06-26	182	183	176	177	115,000	885
2013-06-25	186	186	179	181	102,000	905
2013-06-24	187	188	185	186	126,000	930
2013-06-21	176	186	173	185	193,000	925
2013-06-20	182	184	179	182	88,000	910
2013-06-19	178	181	178	181	67,000	905
2013-06-18	177	180	175	177	115,000	885
2013-06-17	165	179	165	177	149,000	885
2013-06-14	171	172	169	169	214,000	845
2013-06-13	170	174	168	168	255,000	840
2013-06-12	173	175	170	173	198,000	865
2013-06-11	175	181	175	175	248,000	875
2013-06-10	172	183	172	181	334,000	905
2013-06-07	170	171	161	164	602,000	820
2013-06-06	180	185	174	174	392,000	870
2013-06-05	188	194	184	184	296,000	920
2013-06-04	186	189	180	188	351,000	940
2013-06-03	196	196	187	188	299,000	940
2013-05-31	192	197	192	196	247,000	980
2013-05-30	193	197	189	190	272,000	950
2013-05-29	195	199	192	196	294,000	980
2013-05-28	189	195	189	193	395,000	965
2013-05-27	200	200	192	193	460,000	965
2013-05-24	200	207	198	201	530,000	1,005
2013-05-23	217	219	197	199	1,247,000	995
2013-05-22	223	224	216	218	696,000	1,090
2013-05-21	215	220	213	219	677,000	1,095
2013-05-20	212	217	212	214	401,000	1,070
2013-05-17	200	212	199	209	756,000	1,045
2013-05-16	210	212	196	200	983,000	1,000
2013-05-15	219	221	210	213	663,000	1,065
2013-05-14	223	225	216	219	789,000	1,095
2013-05-13	228	232	227	231	464,000	1,155
2013-05-10	229	231	226	226	481,000	1,130
2013-05-09	226	229	224	228	300,000	1,140
2013-05-08	228	228	225	225	286,000	1,125
2013-05-07	226	228	226	228	288,000	1,140
2013-05-02	216	225	216	224	435,000	1,120
2013-05-01	220	222	218	219	217,000	1,095
2013-04-30	220	222	219	220	194,000	1,100
2013-04-26	222	224	220	221	403,000	1,105
2013-04-25	224	225	220	224	594,000	1,120
2013-04-24	220	226	218	226	789,000	1,130
2013-04-23	214	218	213	218	314,000	1,090
2013-04-22	211	214	211	212	236,000	1,060
2013-04-19	211	212	207	210	231,000	1,050
2013-04-18	206	214	206	210	464,000	1,050
2013-04-17	203	207	202	205	186,000	1,025
2013-04-16	202	204	201	202	254,000	1,010
2013-04-15	208	208	205	205	133,000	1,025
2013-04-12	209	210	206	207	213,000	1,035
2013-04-11	209	210	205	207	374,000	1,035
2013-04-10	202	206	202	206	342,000	1,030
2013-04-09	210	210	202	203	305,000	1,015
2013-04-08	207	210	202	207	361,000	1,035
2013-04-05	210	210	200	200	440,000	1,000
2013-04-04	189	201	189	199	446,000	995
2013-04-03	193	199	190	191	493,000	955
2013-04-02	190	194	184	188	494,000	940
2013-04-01	206	207	194	195	432,000	975
2013-03-29	213	213	203	204	308,000	1,020
2013-03-28	215	216	209	211	400,000	1,055
2013-03-27	209	216	207	213	471,000	1,065
2013-03-26	212	213	209	211	431,000	1,055
2013-03-25	220	221	206	212	756,000	1,060
2013-03-22	220	232	217	218	1,619,000	1,090
2013-03-21	218	223	215	220	580,000	1,100
2013-03-19	223	224	213	217	994,000	1,085
2013-03-18	224	230	223	223	982,000	1,115
2013-03-15	230	232	224	228	3,646,000	1,140
2013-03-14	212	247	212	234	28,735,000	1,170
2013-03-13	182	210	182	201	5,302,000	1,005
2013-03-12	187	187	181	182	696,000	910
2013-03-11	188	192	186	187	849,000	935
2013-03-08	187	188	185	186	380,000	930
2013-03-07	185	188	184	186	544,000	930
2013-03-06	187	189	184	185	361,000	925
2013-03-05	186	190	186	186	578,000	930
2013-03-04	186	186	183	185	455,000	925
2013-03-01	187	187	181	184	1,338,000	920
2013-02-28	178	195	177	189	5,901,000	945
2013-02-27	181	181	176	177	452,000	885
2013-02-26	174	183	173	180	832,000	900
2013-02-25	179	181	177	179	870,000	895
2013-02-22	171	180	171	179	741,000	895
2013-02-21	171	174	170	173	215,000	865
2013-02-20	174	174	171	172	242,000	860
2013-02-19	169	174	169	170	450,000	850
2013-02-18	163	169	163	168	344,000	840
2013-02-15	168	168	161	161	474,000	805
2013-02-14	166	169	164	167	432,000	835
2013-02-13	175	175	165	166	825,000	830
2013-02-12	176	177	174	175	437,000	875
2013-02-08	177	178	173	175	1,175,000	875
2013-02-07	170	176	170	173	943,000	865
2013-02-06	171	172	171	171	404,000	855
2013-02-05	166	171	165	170	995,000	850
2013-02-04	168	170	167	168	712,000	840
2013-02-01	172	173	167	169	907,000	845
2013-01-31	174	175	172	172	497,000	860
2013-01-30	173	173	171	172	176,000	860
2013-01-29	172	174	172	172	335,000	860
2013-01-28	178	178	172	172	555,000	860
2013-01-25	171	176	169	174	1,137,000	870
2013-01-24	166	169	165	167	425,000	835
2013-01-23	166	169	165	166	559,000	830
2013-01-22	171	172	165	166	589,000	830
2013-01-21	169	171	168	170	501,000	850
2013-01-18	169	170	166	167	573,000	835
2013-01-17	170	172	162	165	851,000	825
2013-01-16	179	179	168	171	898,000	855
2013-01-15	185	186	177	178	981,000	890
2013-01-11	186	186	180	181	776,000	905
2013-01-10	180	186	177	185	1,582,000	925
2013-01-09	175	178	175	178	596,000	890
2013-01-08	176	180	174	177	965,000	885
2013-01-07	183	185	173	174	1,670,000	870
2013-01-04	173	189	170	180	4,568,000	900

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