4112 保土谷化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 193 | 193 | 190 | 190 | 201,000 | 950 |
| 2014-12-29 | 193 | 193 | 191 | 193 | 153,000 | 965 |
| 2014-12-26 | 191 | 193 | 190 | 193 | 132,000 | 965 |
| 2014-12-25 | 190 | 191 | 188 | 190 | 408,000 | 950 |
| 2014-12-24 | 193 | 194 | 190 | 190 | 232,000 | 950 |
| 2014-12-22 | 192 | 193 | 187 | 193 | 352,000 | 965 |
| 2014-12-19 | 192 | 193 | 190 | 192 | 167,000 | 960 |
| 2014-12-18 | 190 | 192 | 188 | 190 | 279,000 | 950 |
| 2014-12-17 | 190 | 191 | 187 | 188 | 357,000 | 940 |
| 2014-12-16 | 196 | 197 | 189 | 190 | 381,000 | 950 |
| 2014-12-15 | 199 | 203 | 197 | 198 | 519,000 | 990 |
| 2014-12-12 | 201 | 204 | 197 | 198 | 999,000 | 990 |
| 2014-12-11 | 197 | 211 | 194 | 204 | 3,978,000 | 1,020 |
| 2014-12-10 | 188 | 193 | 187 | 193 | 532,000 | 965 |
| 2014-12-09 | 191 | 192 | 189 | 189 | 204,000 | 945 |
| 2014-12-08 | 192 | 193 | 191 | 192 | 290,000 | 960 |
| 2014-12-05 | 192 | 193 | 191 | 192 | 137,000 | 960 |
| 2014-12-04 | 195 | 195 | 192 | 194 | 146,000 | 970 |
| 2014-12-03 | 197 | 197 | 193 | 194 | 179,000 | 970 |
| 2014-12-02 | 194 | 197 | 194 | 197 | 96,000 | 985 |
| 2014-12-01 | 194 | 198 | 192 | 197 | 342,000 | 985 |
| 2014-11-28 | 194 | 195 | 192 | 194 | 117,000 | 970 |
| 2014-11-27 | 195 | 195 | 192 | 192 | 135,000 | 960 |
| 2014-11-26 | 193 | 195 | 192 | 194 | 214,000 | 970 |
| 2014-11-25 | 189 | 193 | 189 | 192 | 157,000 | 960 |
| 2014-11-21 | 188 | 190 | 186 | 189 | 273,000 | 945 |
| 2014-11-20 | 192 | 192 | 187 | 188 | 315,000 | 940 |
| 2014-11-19 | 191 | 193 | 191 | 191 | 139,000 | 955 |
| 2014-11-18 | 189 | 191 | 189 | 191 | 116,000 | 955 |
| 2014-11-17 | 191 | 192 | 189 | 189 | 59,000 | 945 |
| 2014-11-14 | 193 | 194 | 191 | 191 | 57,000 | 955 |
| 2014-11-13 | 190 | 191 | 189 | 191 | 98,000 | 955 |
| 2014-11-12 | 192 | 196 | 189 | 189 | 277,000 | 945 |
| 2014-11-11 | 194 | 195 | 193 | 194 | 78,000 | 970 |
| 2014-11-10 | 191 | 193 | 190 | 193 | 80,000 | 965 |
| 2014-11-07 | 194 | 194 | 191 | 191 | 86,000 | 955 |
| 2014-11-06 | 195 | 195 | 193 | 193 | 104,000 | 965 |
| 2014-11-05 | 193 | 195 | 192 | 194 | 122,000 | 970 |
| 2014-11-04 | 201 | 201 | 194 | 194 | 305,000 | 970 |
| 2014-10-31 | 196 | 201 | 195 | 198 | 438,000 | 990 |
| 2014-10-30 | 196 | 196 | 193 | 194 | 156,000 | 970 |
| 2014-10-29 | 192 | 196 | 192 | 194 | 160,000 | 970 |
| 2014-10-28 | 193 | 193 | 191 | 192 | 103,000 | 960 |
| 2014-10-27 | 191 | 192 | 189 | 191 | 169,000 | 955 |
| 2014-10-24 | 192 | 192 | 188 | 190 | 169,000 | 950 |
| 2014-10-23 | 191 | 192 | 190 | 190 | 91,000 | 950 |
| 2014-10-22 | 194 | 194 | 189 | 192 | 128,000 | 960 |
| 2014-10-21 | 194 | 195 | 188 | 190 | 164,000 | 950 |
| 2014-10-20 | 193 | 194 | 190 | 193 | 181,000 | 965 |
| 2014-10-17 | 201 | 203 | 187 | 187 | 496,000 | 935 |
| 2014-10-16 | 202 | 211 | 200 | 200 | 1,361,000 | 1,000 |
| 2014-10-15 | 197 | 211 | 196 | 207 | 1,241,000 | 1,035 |
| 2014-10-14 | 188 | 200 | 186 | 193 | 412,000 | 965 |
| 2014-10-10 | 195 | 195 | 191 | 192 | 263,000 | 960 |
| 2014-10-09 | 204 | 207 | 198 | 198 | 435,000 | 990 |
| 2014-10-08 | 193 | 216 | 193 | 204 | 1,131,000 | 1,020 |
| 2014-10-07 | 195 | 200 | 194 | 194 | 157,000 | 970 |
| 2014-10-06 | 189 | 196 | 189 | 195 | 229,000 | 975 |
| 2014-10-03 | 186 | 187 | 184 | 186 | 71,000 | 930 |
| 2014-10-02 | 190 | 190 | 184 | 184 | 161,000 | 920 |
| 2014-10-01 | 195 | 195 | 191 | 191 | 76,000 | 955 |
| 2014-09-30 | 194 | 194 | 192 | 193 | 77,000 | 965 |
| 2014-09-29 | 197 | 197 | 193 | 195 | 91,000 | 975 |
| 2014-09-26 | 195 | 206 | 191 | 195 | 398,000 | 975 |
| 2014-09-25 | 196 | 197 | 195 | 197 | 57,000 | 985 |
| 2014-09-24 | 195 | 196 | 194 | 196 | 43,000 | 980 |
| 2014-09-22 | 197 | 197 | 196 | 196 | 23,000 | 980 |
| 2014-09-19 | 195 | 197 | 193 | 197 | 86,000 | 985 |
| 2014-09-18 | 194 | 196 | 191 | 195 | 55,000 | 975 |
| 2014-09-17 | 196 | 198 | 195 | 195 | 56,000 | 975 |
| 2014-09-16 | 198 | 198 | 196 | 196 | 37,000 | 980 |
| 2014-09-12 | 198 | 198 | 196 | 196 | 138,000 | 980 |
| 2014-09-11 | 198 | 198 | 196 | 198 | 87,000 | 990 |
| 2014-09-10 | 195 | 197 | 193 | 197 | 77,000 | 985 |
| 2014-09-09 | 197 | 197 | 194 | 195 | 92,000 | 975 |
| 2014-09-08 | 195 | 198 | 195 | 196 | 77,000 | 980 |
| 2014-09-05 | 196 | 196 | 193 | 194 | 110,000 | 970 |
| 2014-09-04 | 194 | 195 | 193 | 193 | 34,000 | 965 |
| 2014-09-03 | 196 | 197 | 193 | 193 | 102,000 | 965 |
| 2014-09-02 | 194 | 196 | 194 | 196 | 220,000 | 980 |
| 2014-09-01 | 192 | 195 | 191 | 194 | 119,000 | 970 |
| 2014-08-29 | 193 | 193 | 190 | 192 | 99,000 | 960 |
| 2014-08-28 | 192 | 193 | 189 | 193 | 107,000 | 965 |
| 2014-08-27 | 191 | 194 | 189 | 194 | 152,000 | 970 |
| 2014-08-26 | 191 | 192 | 189 | 191 | 77,000 | 955 |
| 2014-08-25 | 192 | 192 | 188 | 191 | 48,000 | 955 |
| 2014-08-22 | 190 | 192 | 189 | 190 | 93,000 | 950 |
| 2014-08-21 | 189 | 191 | 189 | 190 | 42,000 | 950 |
| 2014-08-20 | 191 | 191 | 188 | 190 | 77,000 | 950 |
| 2014-08-19 | 192 | 192 | 190 | 191 | 156,000 | 955 |
| 2014-08-18 | 187 | 191 | 187 | 190 | 312,000 | 950 |
| 2014-08-15 | 187 | 187 | 184 | 186 | 27,000 | 930 |
| 2014-08-14 | 187 | 187 | 186 | 186 | 69,000 | 930 |
| 2014-08-13 | 182 | 184 | 182 | 183 | 31,000 | 915 |
| 2014-08-12 | 186 | 186 | 183 | 183 | 72,000 | 915 |
| 2014-08-11 | 186 | 186 | 184 | 185 | 59,000 | 925 |
| 2014-08-08 | 185 | 185 | 183 | 183 | 69,000 | 915 |
| 2014-08-07 | 185 | 186 | 184 | 186 | 97,000 | 930 |
| 2014-08-06 | 186 | 188 | 185 | 185 | 86,000 | 925 |
| 2014-08-05 | 189 | 189 | 187 | 188 | 50,000 | 940 |
| 2014-08-04 | 187 | 189 | 186 | 187 | 64,000 | 935 |
| 2014-08-01 | 185 | 187 | 185 | 186 | 75,000 | 930 |
| 2014-07-31 | 189 | 189 | 187 | 188 | 76,000 | 940 |
| 2014-07-30 | 188 | 189 | 188 | 188 | 99,000 | 940 |
| 2014-07-29 | 187 | 188 | 186 | 188 | 79,000 | 940 |
| 2014-07-28 | 188 | 188 | 186 | 187 | 102,000 | 935 |
| 2014-07-25 | 186 | 187 | 185 | 187 | 76,000 | 935 |
| 2014-07-24 | 186 | 186 | 184 | 186 | 58,000 | 930 |
| 2014-07-23 | 185 | 186 | 184 | 186 | 33,000 | 930 |
| 2014-07-22 | 184 | 185 | 184 | 185 | 81,000 | 925 |
| 2014-07-18 | 183 | 184 | 182 | 183 | 75,000 | 915 |
| 2014-07-17 | 186 | 186 | 183 | 183 | 128,000 | 915 |
| 2014-07-16 | 186 | 189 | 185 | 186 | 94,000 | 930 |
| 2014-07-15 | 188 | 189 | 187 | 188 | 89,000 | 940 |
| 2014-07-14 | 186 | 189 | 185 | 187 | 126,000 | 935 |
| 2014-07-11 | 187 | 187 | 185 | 186 | 120,000 | 930 |
| 2014-07-10 | 191 | 191 | 180 | 184 | 212,000 | 920 |
| 2014-07-09 | 189 | 192 | 188 | 191 | 137,000 | 955 |
| 2014-07-08 | 191 | 192 | 190 | 190 | 95,000 | 950 |
| 2014-07-07 | 191 | 193 | 191 | 193 | 82,000 | 965 |
| 2014-07-04 | 192 | 194 | 191 | 193 | 154,000 | 965 |
| 2014-07-03 | 191 | 192 | 190 | 191 | 69,000 | 955 |
| 2014-07-02 | 189 | 192 | 189 | 191 | 125,000 | 955 |
| 2014-07-01 | 188 | 191 | 188 | 189 | 89,000 | 945 |
| 2014-06-30 | 187 | 190 | 187 | 190 | 92,000 | 950 |
| 2014-06-27 | 188 | 188 | 185 | 187 | 119,000 | 935 |
| 2014-06-26 | 189 | 189 | 185 | 186 | 142,000 | 930 |
| 2014-06-25 | 187 | 188 | 186 | 186 | 67,000 | 930 |
| 2014-06-24 | 187 | 187 | 185 | 187 | 74,000 | 935 |
| 2014-06-23 | 189 | 189 | 185 | 187 | 93,000 | 935 |
| 2014-06-20 | 189 | 189 | 185 | 185 | 143,000 | 925 |
| 2014-06-19 | 185 | 188 | 185 | 188 | 172,000 | 940 |
| 2014-06-18 | 184 | 186 | 183 | 185 | 70,000 | 925 |
| 2014-06-17 | 181 | 184 | 181 | 184 | 112,000 | 920 |
| 2014-06-16 | 182 | 183 | 180 | 180 | 123,000 | 900 |
| 2014-06-13 | 179 | 183 | 179 | 181 | 174,000 | 905 |
| 2014-06-12 | 180 | 182 | 180 | 182 | 55,000 | 910 |
| 2014-06-11 | 181 | 183 | 180 | 181 | 271,000 | 905 |
| 2014-06-10 | 182 | 183 | 180 | 180 | 145,000 | 900 |
| 2014-06-09 | 185 | 186 | 177 | 181 | 454,000 | 905 |
| 2014-06-06 | 184 | 186 | 184 | 185 | 96,000 | 925 |
| 2014-06-05 | 185 | 185 | 183 | 185 | 103,000 | 925 |
| 2014-06-04 | 187 | 187 | 185 | 185 | 146,000 | 925 |
| 2014-06-03 | 190 | 190 | 186 | 186 | 161,000 | 930 |
| 2014-06-02 | 188 | 190 | 187 | 189 | 191,000 | 945 |
| 2014-05-30 | 191 | 195 | 186 | 188 | 134,000 | 940 |
| 2014-05-29 | 191 | 192 | 190 | 190 | 31,000 | 950 |
| 2014-05-28 | 192 | 195 | 191 | 194 | 81,000 | 970 |
| 2014-05-27 | 188 | 192 | 184 | 191 | 299,000 | 955 |
| 2014-05-26 | 185 | 192 | 184 | 191 | 204,000 | 955 |
| 2014-05-23 | 180 | 183 | 178 | 183 | 188,000 | 915 |
| 2014-05-22 | 181 | 184 | 181 | 181 | 143,000 | 905 |
| 2014-05-21 | 180 | 183 | 178 | 180 | 90,000 | 900 |
| 2014-05-20 | 186 | 186 | 180 | 180 | 216,000 | 900 |
| 2014-05-19 | 191 | 191 | 184 | 184 | 115,000 | 920 |
| 2014-05-16 | 193 | 194 | 187 | 188 | 146,000 | 940 |
| 2014-05-15 | 195 | 196 | 194 | 194 | 69,000 | 970 |
| 2014-05-14 | 194 | 198 | 194 | 197 | 53,000 | 985 |
| 2014-05-13 | 196 | 197 | 193 | 197 | 105,000 | 985 |
| 2014-05-12 | 197 | 199 | 192 | 193 | 121,000 | 965 |
| 2014-05-09 | 198 | 200 | 197 | 197 | 46,000 | 985 |
| 2014-05-08 | 198 | 199 | 196 | 198 | 57,000 | 990 |
| 2014-05-07 | 198 | 200 | 196 | 198 | 130,000 | 990 |
| 2014-05-02 | 200 | 200 | 198 | 200 | 56,000 | 1,000 |
| 2014-05-01 | 202 | 202 | 196 | 200 | 68,000 | 1,000 |
| 2014-04-30 | 199 | 202 | 198 | 201 | 67,000 | 1,005 |
| 2014-04-28 | 197 | 198 | 195 | 198 | 67,000 | 990 |
| 2014-04-25 | 197 | 199 | 195 | 198 | 72,000 | 990 |
| 2014-04-24 | 196 | 199 | 196 | 197 | 36,000 | 985 |
| 2014-04-23 | 200 | 203 | 196 | 197 | 87,000 | 985 |
| 2014-04-22 | 201 | 203 | 199 | 199 | 69,000 | 995 |
| 2014-04-21 | 201 | 204 | 201 | 201 | 58,000 | 1,005 |
| 2014-04-18 | 205 | 208 | 201 | 203 | 122,000 | 1,015 |
| 2014-04-17 | 198 | 204 | 198 | 202 | 116,000 | 1,010 |
| 2014-04-16 | 192 | 196 | 192 | 196 | 103,000 | 980 |
| 2014-04-15 | 192 | 194 | 192 | 193 | 59,000 | 965 |
| 2014-04-14 | 190 | 194 | 190 | 192 | 90,000 | 960 |
| 2014-04-11 | 193 | 194 | 191 | 191 | 140,000 | 955 |
| 2014-04-10 | 195 | 202 | 195 | 198 | 95,000 | 990 |
| 2014-04-09 | 200 | 202 | 193 | 193 | 200,000 | 965 |
| 2014-04-08 | 208 | 209 | 200 | 200 | 168,000 | 1,000 |
| 2014-04-07 | 210 | 212 | 207 | 211 | 122,000 | 1,055 |
| 2014-04-04 | 211 | 212 | 209 | 211 | 128,000 | 1,055 |
| 2014-04-03 | 202 | 214 | 202 | 212 | 349,000 | 1,060 |
| 2014-04-02 | 204 | 206 | 203 | 204 | 95,000 | 1,020 |
| 2014-04-01 | 206 | 207 | 200 | 204 | 218,000 | 1,020 |
| 2014-03-31 | 206 | 207 | 202 | 207 | 131,000 | 1,035 |
| 2014-03-28 | 205 | 212 | 203 | 205 | 392,000 | 1,025 |
| 2014-03-27 | 198 | 208 | 197 | 207 | 347,000 | 1,035 |
| 2014-03-26 | 201 | 202 | 198 | 201 | 230,000 | 1,005 |
| 2014-03-25 | 196 | 202 | 191 | 199 | 285,000 | 995 |
| 2014-03-24 | 184 | 199 | 184 | 197 | 260,000 | 985 |
| 2014-03-20 | 191 | 192 | 184 | 184 | 230,000 | 920 |
| 2014-03-19 | 195 | 197 | 191 | 192 | 166,000 | 960 |
| 2014-03-18 | 192 | 193 | 192 | 192 | 61,000 | 960 |
| 2014-03-17 | 187 | 191 | 187 | 188 | 120,000 | 940 |
| 2014-03-14 | 191 | 195 | 188 | 188 | 314,000 | 940 |
| 2014-03-13 | 192 | 198 | 192 | 196 | 127,000 | 980 |
| 2014-03-12 | 197 | 197 | 194 | 194 | 81,000 | 970 |
| 2014-03-11 | 196 | 199 | 195 | 199 | 130,000 | 995 |
| 2014-03-10 | 195 | 195 | 194 | 195 | 30,000 | 975 |
| 2014-03-07 | 198 | 199 | 194 | 197 | 151,000 | 985 |
| 2014-03-06 | 193 | 198 | 193 | 197 | 225,000 | 985 |
| 2014-03-05 | 195 | 197 | 195 | 195 | 118,000 | 975 |
| 2014-03-04 | 187 | 195 | 186 | 195 | 123,000 | 975 |
| 2014-03-03 | 190 | 191 | 185 | 189 | 134,000 | 945 |
| 2014-02-28 | 194 | 196 | 190 | 192 | 77,000 | 960 |
| 2014-02-27 | 195 | 196 | 191 | 195 | 76,000 | 975 |
| 2014-02-26 | 192 | 197 | 190 | 197 | 146,000 | 985 |
| 2014-02-25 | 190 | 192 | 189 | 191 | 100,000 | 955 |
| 2014-02-24 | 187 | 191 | 187 | 190 | 85,000 | 950 |
| 2014-02-21 | 186 | 189 | 186 | 188 | 137,000 | 940 |
| 2014-02-20 | 188 | 188 | 184 | 186 | 142,000 | 930 |
| 2014-02-19 | 186 | 188 | 185 | 188 | 43,000 | 940 |
| 2014-02-18 | 182 | 188 | 182 | 188 | 200,000 | 940 |
| 2014-02-17 | 179 | 182 | 177 | 182 | 105,000 | 910 |
| 2014-02-14 | 182 | 183 | 178 | 179 | 228,000 | 895 |
| 2014-02-13 | 185 | 185 | 181 | 181 | 221,000 | 905 |
| 2014-02-12 | 186 | 188 | 185 | 188 | 190,000 | 940 |
| 2014-02-10 | 187 | 187 | 182 | 184 | 204,000 | 920 |
| 2014-02-07 | 179 | 184 | 179 | 183 | 217,000 | 915 |
| 2014-02-06 | 172 | 178 | 172 | 176 | 214,000 | 880 |
| 2014-02-05 | 177 | 177 | 169 | 172 | 542,000 | 860 |
| 2014-02-04 | 175 | 177 | 168 | 168 | 757,000 | 840 |
| 2014-02-03 | 183 | 187 | 181 | 181 | 911,000 | 905 |
| 2014-01-31 | 206 | 206 | 198 | 200 | 268,000 | 1,000 |
| 2014-01-30 | 208 | 208 | 201 | 203 | 307,000 | 1,015 |
| 2014-01-29 | 205 | 211 | 205 | 211 | 194,000 | 1,055 |
| 2014-01-28 | 207 | 208 | 203 | 203 | 336,000 | 1,015 |
| 2014-01-27 | 210 | 210 | 206 | 206 | 346,000 | 1,030 |
| 2014-01-24 | 215 | 216 | 213 | 213 | 332,000 | 1,065 |
| 2014-01-23 | 222 | 223 | 218 | 219 | 228,000 | 1,095 |
| 2014-01-22 | 220 | 222 | 218 | 220 | 198,000 | 1,100 |
| 2014-01-21 | 224 | 225 | 220 | 220 | 254,000 | 1,100 |
| 2014-01-20 | 225 | 226 | 221 | 222 | 371,000 | 1,110 |
| 2014-01-17 | 227 | 230 | 223 | 225 | 754,000 | 1,125 |
| 2014-01-16 | 216 | 228 | 215 | 226 | 584,000 | 1,130 |
| 2014-01-15 | 213 | 216 | 213 | 215 | 176,000 | 1,075 |
| 2014-01-14 | 215 | 215 | 212 | 212 | 386,000 | 1,060 |
| 2014-01-10 | 219 | 219 | 217 | 217 | 268,000 | 1,085 |
| 2014-01-09 | 217 | 221 | 216 | 218 | 541,000 | 1,090 |
| 2014-01-08 | 217 | 218 | 213 | 216 | 270,000 | 1,080 |
| 2014-01-07 | 217 | 217 | 214 | 216 | 256,000 | 1,080 |
| 2014-01-06 | 217 | 219 | 213 | 217 | 323,000 | 1,085 |
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