4112 保土谷化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 231 | 239 | 229 | 234 | 1,964,000 | 2,340 |
| 2015-12-29 | 224 | 233 | 221 | 230 | 1,628,000 | 2,300 |
| 2015-12-28 | 221 | 231 | 216 | 227 | 2,823,000 | 2,270 |
| 2015-12-25 | 222 | 223 | 211 | 214 | 2,933,000 | 2,140 |
| 2015-12-24 | 226 | 230 | 222 | 223 | 1,776,000 | 2,230 |
| 2015-12-22 | 231 | 233 | 222 | 226 | 2,040,000 | 2,260 |
| 2015-12-21 | 233 | 235 | 230 | 231 | 1,173,000 | 2,310 |
| 2015-12-18 | 233 | 237 | 231 | 233 | 1,946,000 | 2,330 |
| 2015-12-17 | 236 | 239 | 231 | 232 | 2,007,000 | 2,320 |
| 2015-12-16 | 235 | 237 | 231 | 235 | 2,484,000 | 2,350 |
| 2015-12-15 | 241 | 243 | 230 | 233 | 4,546,000 | 2,330 |
| 2015-12-14 | 232 | 250 | 229 | 244 | 10,016,000 | 2,440 |
| 2015-12-11 | 229 | 238 | 226 | 238 | 3,965,000 | 2,380 |
| 2015-12-10 | 221 | 227 | 221 | 225 | 1,992,000 | 2,250 |
| 2015-12-09 | 222 | 227 | 222 | 224 | 2,895,000 | 2,240 |
| 2015-12-08 | 229 | 229 | 221 | 225 | 3,501,000 | 2,250 |
| 2015-12-07 | 235 | 237 | 228 | 230 | 3,713,000 | 2,300 |
| 2015-12-04 | 226 | 234 | 223 | 232 | 10,142,000 | 2,320 |
| 2015-12-03 | 242 | 243 | 220 | 224 | 18,645,000 | 2,240 |
| 2015-12-02 | 238 | 251 | 238 | 244 | 19,073,000 | 2,440 |
| 2015-12-01 | 246 | 246 | 236 | 239 | 9,598,000 | 2,390 |
| 2015-11-30 | 246 | 257 | 238 | 244 | 35,146,000 | 2,440 |
| 2015-11-27 | 236 | 255 | 229 | 248 | 63,515,000 | 2,480 |
| 2015-11-26 | 229 | 231 | 228 | 231 | 5,255,000 | 2,310 |
| 2015-11-25 | 182 | 182 | 180 | 181 | 87,000 | 1,810 |
| 2015-11-24 | 180 | 183 | 179 | 183 | 425,000 | 1,830 |
| 2015-11-20 | 177 | 180 | 177 | 179 | 154,000 | 1,790 |
| 2015-11-19 | 178 | 179 | 176 | 179 | 154,000 | 1,790 |
| 2015-11-18 | 178 | 179 | 176 | 176 | 260,000 | 1,760 |
| 2015-11-17 | 175 | 178 | 173 | 177 | 644,000 | 1,770 |
| 2015-11-16 | 172 | 174 | 171 | 174 | 230,000 | 1,740 |
| 2015-11-13 | 171 | 172 | 169 | 172 | 294,000 | 1,720 |
| 2015-11-12 | 169 | 171 | 169 | 171 | 112,000 | 1,710 |
| 2015-11-11 | 170 | 171 | 169 | 171 | 160,000 | 1,710 |
| 2015-11-10 | 171 | 171 | 169 | 170 | 72,000 | 1,700 |
| 2015-11-09 | 171 | 172 | 170 | 171 | 126,000 | 1,710 |
| 2015-11-06 | 171 | 171 | 169 | 170 | 69,000 | 1,700 |
| 2015-11-05 | 169 | 172 | 169 | 171 | 115,000 | 1,710 |
| 2015-11-04 | 171 | 173 | 170 | 171 | 115,000 | 1,710 |
| 2015-11-02 | 168 | 173 | 168 | 171 | 312,000 | 1,710 |
| 2015-10-30 | 168 | 169 | 168 | 168 | 55,000 | 1,680 |
| 2015-10-29 | 169 | 170 | 167 | 168 | 68,000 | 1,680 |
| 2015-10-28 | 168 | 170 | 167 | 170 | 40,000 | 1,700 |
| 2015-10-27 | 171 | 171 | 168 | 168 | 63,000 | 1,680 |
| 2015-10-26 | 171 | 171 | 169 | 171 | 143,000 | 1,710 |
| 2015-10-23 | 171 | 171 | 169 | 170 | 81,000 | 1,700 |
| 2015-10-22 | 168 | 170 | 168 | 170 | 105,000 | 1,700 |
| 2015-10-21 | 166 | 171 | 166 | 170 | 114,000 | 1,700 |
| 2015-10-20 | 167 | 167 | 166 | 166 | 26,000 | 1,660 |
| 2015-10-19 | 168 | 169 | 166 | 167 | 50,000 | 1,670 |
| 2015-10-16 | 166 | 168 | 163 | 168 | 168,000 | 1,680 |
| 2015-10-15 | 163 | 166 | 163 | 166 | 77,000 | 1,660 |
| 2015-10-14 | 169 | 169 | 163 | 163 | 177,000 | 1,630 |
| 2015-10-13 | 170 | 170 | 169 | 169 | 52,000 | 1,690 |
| 2015-10-09 | 166 | 170 | 165 | 170 | 163,000 | 1,700 |
| 2015-10-08 | 164 | 168 | 164 | 166 | 204,000 | 1,660 |
| 2015-10-07 | 162 | 166 | 161 | 166 | 167,000 | 1,660 |
| 2015-10-06 | 163 | 163 | 161 | 162 | 94,000 | 1,620 |
| 2015-10-05 | 160 | 162 | 160 | 161 | 114,000 | 1,610 |
| 2015-10-02 | 159 | 160 | 158 | 159 | 64,000 | 1,590 |
| 2015-10-01 | 158 | 161 | 158 | 159 | 90,000 | 1,590 |
| 2015-09-30 | 156 | 160 | 156 | 158 | 92,000 | 1,580 |
| 2015-09-29 | 162 | 162 | 154 | 155 | 149,000 | 1,550 |
| 2015-09-28 | 164 | 164 | 162 | 163 | 92,000 | 1,630 |
| 2015-09-25 | 160 | 163 | 159 | 163 | 129,000 | 1,630 |
| 2015-09-24 | 162 | 163 | 160 | 160 | 186,000 | 1,600 |
| 2015-09-18 | 162 | 163 | 161 | 163 | 168,000 | 1,630 |
| 2015-09-17 | 163 | 163 | 159 | 163 | 163,000 | 1,630 |
| 2015-09-16 | 161 | 161 | 158 | 159 | 55,000 | 1,590 |
| 2015-09-15 | 158 | 160 | 157 | 159 | 63,000 | 1,590 |
| 2015-09-14 | 160 | 160 | 158 | 158 | 90,000 | 1,580 |
| 2015-09-11 | 163 | 163 | 158 | 161 | 212,000 | 1,610 |
| 2015-09-10 | 157 | 163 | 157 | 162 | 114,000 | 1,620 |
| 2015-09-09 | 157 | 162 | 156 | 162 | 320,000 | 1,620 |
| 2015-09-08 | 155 | 157 | 153 | 153 | 106,000 | 1,530 |
| 2015-09-07 | 155 | 156 | 151 | 154 | 206,000 | 1,540 |
| 2015-09-04 | 159 | 160 | 156 | 157 | 154,000 | 1,570 |
| 2015-09-03 | 162 | 164 | 159 | 159 | 185,000 | 1,590 |
| 2015-09-02 | 157 | 161 | 156 | 159 | 166,000 | 1,590 |
| 2015-09-01 | 163 | 164 | 158 | 159 | 243,000 | 1,590 |
| 2015-08-31 | 165 | 165 | 161 | 163 | 204,000 | 1,630 |
| 2015-08-28 | 160 | 164 | 160 | 164 | 276,000 | 1,640 |
| 2015-08-27 | 161 | 161 | 158 | 158 | 248,000 | 1,580 |
| 2015-08-26 | 158 | 159 | 154 | 158 | 363,000 | 1,580 |
| 2015-08-25 | 153 | 158 | 147 | 153 | 706,000 | 1,530 |
| 2015-08-24 | 161 | 163 | 157 | 157 | 922,000 | 1,570 |
| 2015-08-21 | 170 | 170 | 164 | 165 | 1,076,000 | 1,650 |
| 2015-08-20 | 171 | 172 | 170 | 170 | 193,000 | 1,700 |
| 2015-08-19 | 171 | 172 | 171 | 171 | 163,000 | 1,710 |
| 2015-08-18 | 173 | 174 | 171 | 173 | 195,000 | 1,730 |
| 2015-08-17 | 172 | 173 | 171 | 173 | 205,000 | 1,730 |
| 2015-08-14 | 173 | 173 | 171 | 173 | 206,000 | 1,730 |
| 2015-08-13 | 170 | 173 | 170 | 173 | 359,000 | 1,730 |
| 2015-08-12 | 172 | 172 | 170 | 171 | 198,000 | 1,710 |
| 2015-08-11 | 172 | 174 | 170 | 172 | 447,000 | 1,720 |
| 2015-08-10 | 172 | 172 | 171 | 172 | 104,000 | 1,720 |
| 2015-08-07 | 170 | 173 | 169 | 172 | 343,000 | 1,720 |
| 2015-08-06 | 168 | 170 | 168 | 169 | 315,000 | 1,690 |
| 2015-08-05 | 168 | 169 | 167 | 167 | 256,000 | 1,670 |
| 2015-08-04 | 168 | 169 | 167 | 168 | 539,000 | 1,680 |
| 2015-08-03 | 172 | 172 | 165 | 168 | 1,858,000 | 1,680 |
| 2015-07-31 | 177 | 178 | 176 | 177 | 275,000 | 1,770 |
| 2015-07-30 | 177 | 179 | 177 | 178 | 448,000 | 1,780 |
| 2015-07-29 | 179 | 180 | 176 | 177 | 637,000 | 1,770 |
| 2015-07-28 | 178 | 179 | 175 | 178 | 1,049,000 | 1,780 |
| 2015-07-27 | 183 | 183 | 177 | 178 | 667,000 | 1,780 |
| 2015-07-24 | 182 | 186 | 179 | 181 | 2,815,000 | 1,810 |
| 2015-07-23 | 178 | 183 | 177 | 182 | 723,000 | 1,820 |
| 2015-07-22 | 179 | 180 | 178 | 178 | 486,000 | 1,780 |
| 2015-07-21 | 181 | 182 | 178 | 179 | 546,000 | 1,790 |
| 2015-07-17 | 176 | 180 | 175 | 179 | 472,000 | 1,790 |
| 2015-07-16 | 177 | 177 | 173 | 175 | 480,000 | 1,750 |
| 2015-07-15 | 177 | 179 | 176 | 177 | 410,000 | 1,770 |
| 2015-07-14 | 177 | 179 | 176 | 177 | 268,000 | 1,770 |
| 2015-07-13 | 176 | 177 | 175 | 176 | 297,000 | 1,760 |
| 2015-07-10 | 175 | 177 | 173 | 174 | 299,000 | 1,740 |
| 2015-07-09 | 176 | 176 | 171 | 175 | 573,000 | 1,750 |
| 2015-07-08 | 183 | 183 | 176 | 177 | 650,000 | 1,770 |
| 2015-07-07 | 184 | 184 | 182 | 183 | 276,000 | 1,830 |
| 2015-07-06 | 186 | 186 | 182 | 182 | 332,000 | 1,820 |
| 2015-07-03 | 188 | 188 | 184 | 186 | 263,000 | 1,860 |
| 2015-07-02 | 189 | 189 | 187 | 187 | 250,000 | 1,870 |
| 2015-07-01 | 186 | 189 | 185 | 188 | 293,000 | 1,880 |
| 2015-06-30 | 186 | 186 | 183 | 185 | 720,000 | 1,850 |
| 2015-06-29 | 188 | 188 | 182 | 185 | 801,000 | 1,850 |
| 2015-06-26 | 194 | 194 | 189 | 192 | 527,000 | 1,920 |
| 2015-06-25 | 191 | 195 | 190 | 193 | 508,000 | 1,930 |
| 2015-06-24 | 192 | 192 | 189 | 190 | 551,000 | 1,900 |
| 2015-06-23 | 190 | 192 | 189 | 192 | 534,000 | 1,920 |
| 2015-06-22 | 191 | 191 | 190 | 190 | 227,000 | 1,900 |
| 2015-06-19 | 191 | 192 | 190 | 191 | 242,000 | 1,910 |
| 2015-06-18 | 195 | 195 | 189 | 189 | 595,000 | 1,890 |
| 2015-06-17 | 196 | 197 | 194 | 195 | 312,000 | 1,950 |
| 2015-06-16 | 196 | 198 | 194 | 196 | 322,000 | 1,960 |
| 2015-06-15 | 197 | 199 | 194 | 197 | 304,000 | 1,970 |
| 2015-06-12 | 199 | 200 | 195 | 197 | 438,000 | 1,970 |
| 2015-06-11 | 200 | 200 | 197 | 199 | 445,000 | 1,990 |
| 2015-06-10 | 200 | 201 | 197 | 201 | 350,000 | 2,010 |
| 2015-06-09 | 201 | 201 | 199 | 199 | 280,000 | 1,990 |
| 2015-06-08 | 202 | 202 | 201 | 201 | 311,000 | 2,010 |
| 2015-06-05 | 203 | 205 | 202 | 202 | 372,000 | 2,020 |
| 2015-06-04 | 202 | 204 | 201 | 203 | 462,000 | 2,030 |
| 2015-06-03 | 201 | 202 | 201 | 202 | 231,000 | 2,020 |
| 2015-06-02 | 203 | 203 | 200 | 201 | 221,000 | 2,010 |
| 2015-06-01 | 203 | 204 | 201 | 203 | 198,000 | 2,030 |
| 2015-05-29 | 202 | 204 | 202 | 203 | 289,000 | 2,030 |
| 2015-05-28 | 202 | 203 | 201 | 202 | 251,000 | 2,020 |
| 2015-05-27 | 201 | 203 | 200 | 202 | 285,000 | 2,020 |
| 2015-05-26 | 202 | 202 | 201 | 202 | 226,000 | 2,020 |
| 2015-05-25 | 202 | 203 | 201 | 202 | 202,000 | 2,020 |
| 2015-05-22 | 202 | 203 | 201 | 202 | 147,000 | 2,020 |
| 2015-05-21 | 202 | 203 | 201 | 202 | 234,000 | 2,020 |
| 2015-05-20 | 205 | 206 | 201 | 202 | 308,000 | 2,020 |
| 2015-05-19 | 203 | 205 | 202 | 205 | 206,000 | 2,050 |
| 2015-05-18 | 205 | 205 | 202 | 203 | 242,000 | 2,030 |
| 2015-05-15 | 208 | 208 | 204 | 206 | 197,000 | 2,060 |
| 2015-05-14 | 209 | 211 | 204 | 208 | 664,000 | 2,080 |
| 2015-05-13 | 206 | 210 | 205 | 210 | 376,000 | 2,100 |
| 2015-05-12 | 204 | 208 | 204 | 208 | 309,000 | 2,080 |
| 2015-05-11 | 203 | 206 | 202 | 205 | 131,000 | 2,050 |
| 2015-05-08 | 198 | 202 | 197 | 201 | 124,000 | 2,010 |
| 2015-05-07 | 199 | 201 | 197 | 198 | 126,000 | 1,980 |
| 2015-05-01 | 201 | 203 | 200 | 200 | 49,000 | 2,000 |
| 2015-04-30 | 202 | 204 | 201 | 201 | 123,000 | 2,010 |
| 2015-04-28 | 204 | 205 | 203 | 205 | 77,000 | 2,050 |
| 2015-04-27 | 203 | 203 | 201 | 202 | 102,000 | 2,020 |
| 2015-04-24 | 202 | 203 | 201 | 202 | 84,000 | 2,020 |
| 2015-04-23 | 203 | 204 | 201 | 202 | 212,000 | 2,020 |
| 2015-04-22 | 202 | 204 | 201 | 203 | 76,000 | 2,030 |
| 2015-04-21 | 201 | 203 | 201 | 202 | 36,000 | 2,020 |
| 2015-04-20 | 201 | 203 | 201 | 201 | 78,000 | 2,010 |
| 2015-04-17 | 203 | 205 | 202 | 202 | 98,000 | 2,020 |
| 2015-04-16 | 205 | 205 | 203 | 204 | 66,000 | 2,040 |
| 2015-04-15 | 203 | 205 | 203 | 205 | 52,000 | 2,050 |
| 2015-04-14 | 204 | 205 | 202 | 203 | 105,000 | 2,030 |
| 2015-04-13 | 204 | 205 | 202 | 204 | 64,000 | 2,040 |
| 2015-04-10 | 205 | 206 | 202 | 203 | 160,000 | 2,030 |
| 2015-04-09 | 209 | 209 | 206 | 206 | 101,000 | 2,060 |
| 2015-04-08 | 205 | 209 | 204 | 209 | 155,000 | 2,090 |
| 2015-04-07 | 202 | 205 | 202 | 205 | 111,000 | 2,050 |
| 2015-04-06 | 202 | 203 | 200 | 202 | 63,000 | 2,020 |
| 2015-04-03 | 203 | 203 | 200 | 202 | 90,000 | 2,020 |
| 2015-04-02 | 201 | 202 | 199 | 202 | 140,000 | 2,020 |
| 2015-04-01 | 201 | 201 | 198 | 201 | 137,000 | 2,010 |
| 2015-03-31 | 205 | 205 | 201 | 202 | 69,000 | 2,020 |
| 2015-03-30 | 205 | 205 | 201 | 201 | 87,000 | 2,010 |
| 2015-03-27 | 203 | 207 | 201 | 204 | 140,000 | 2,040 |
| 2015-03-26 | 205 | 206 | 204 | 205 | 175,000 | 2,050 |
| 2015-03-25 | 206 | 208 | 205 | 207 | 102,000 | 2,070 |
| 2015-03-24 | 205 | 206 | 203 | 205 | 101,000 | 2,050 |
| 2015-03-23 | 206 | 207 | 204 | 206 | 121,000 | 2,060 |
| 2015-03-20 | 204 | 206 | 202 | 205 | 131,000 | 2,050 |
| 2015-03-19 | 208 | 208 | 204 | 204 | 136,000 | 2,040 |
| 2015-03-18 | 207 | 210 | 206 | 209 | 217,000 | 2,090 |
| 2015-03-17 | 208 | 208 | 205 | 207 | 130,000 | 2,070 |
| 2015-03-16 | 207 | 209 | 206 | 206 | 146,000 | 2,060 |
| 2015-03-13 | 207 | 208 | 206 | 207 | 231,000 | 2,070 |
| 2015-03-12 | 205 | 208 | 204 | 206 | 158,000 | 2,060 |
| 2015-03-11 | 205 | 206 | 204 | 205 | 175,000 | 2,050 |
| 2015-03-10 | 206 | 209 | 205 | 206 | 188,000 | 2,060 |
| 2015-03-09 | 204 | 207 | 204 | 205 | 107,000 | 2,050 |
| 2015-03-06 | 207 | 208 | 204 | 206 | 147,000 | 2,060 |
| 2015-03-05 | 204 | 206 | 204 | 205 | 119,000 | 2,050 |
| 2015-03-04 | 204 | 205 | 203 | 204 | 142,000 | 2,040 |
| 2015-03-03 | 211 | 211 | 203 | 206 | 266,000 | 2,060 |
| 2015-03-02 | 210 | 212 | 209 | 210 | 140,000 | 2,100 |
| 2015-02-27 | 212 | 214 | 209 | 210 | 488,000 | 2,100 |
| 2015-02-26 | 214 | 216 | 211 | 213 | 344,000 | 2,130 |
| 2015-02-25 | 210 | 215 | 208 | 213 | 783,000 | 2,130 |
| 2015-02-24 | 209 | 217 | 208 | 210 | 1,040,000 | 2,100 |
| 2015-02-23 | 207 | 211 | 205 | 209 | 390,000 | 2,090 |
| 2015-02-20 | 206 | 213 | 205 | 207 | 798,000 | 2,070 |
| 2015-02-19 | 198 | 208 | 198 | 208 | 854,000 | 2,080 |
| 2015-02-18 | 200 | 200 | 198 | 198 | 164,000 | 1,980 |
| 2015-02-17 | 198 | 200 | 197 | 200 | 159,000 | 2,000 |
| 2015-02-16 | 198 | 199 | 197 | 198 | 191,000 | 1,980 |
| 2015-02-13 | 199 | 199 | 196 | 198 | 152,000 | 1,980 |
| 2015-02-12 | 197 | 200 | 196 | 197 | 284,000 | 1,970 |
| 2015-02-10 | 194 | 197 | 194 | 196 | 146,000 | 1,960 |
| 2015-02-09 | 192 | 195 | 191 | 195 | 218,000 | 1,950 |
| 2015-02-06 | 192 | 193 | 191 | 192 | 155,000 | 1,920 |
| 2015-02-05 | 191 | 193 | 191 | 191 | 120,000 | 1,910 |
| 2015-02-04 | 191 | 193 | 190 | 193 | 217,000 | 1,930 |
| 2015-02-03 | 194 | 194 | 190 | 190 | 181,000 | 1,900 |
| 2015-02-02 | 192 | 195 | 190 | 192 | 304,000 | 1,920 |
| 2015-01-30 | 194 | 195 | 191 | 192 | 176,000 | 1,920 |
| 2015-01-29 | 196 | 196 | 192 | 193 | 331,000 | 1,930 |
| 2015-01-28 | 194 | 198 | 194 | 197 | 319,000 | 1,970 |
| 2015-01-27 | 193 | 195 | 192 | 194 | 421,000 | 1,940 |
| 2015-01-26 | 191 | 193 | 190 | 192 | 315,000 | 1,920 |
| 2015-01-23 | 201 | 202 | 191 | 192 | 1,201,000 | 1,920 |
| 2015-01-22 | 206 | 206 | 192 | 195 | 1,880,000 | 1,950 |
| 2015-01-21 | 191 | 222 | 189 | 207 | 6,156,000 | 2,070 |
| 2015-01-20 | 186 | 192 | 186 | 192 | 294,000 | 1,920 |
| 2015-01-19 | 184 | 186 | 183 | 185 | 117,000 | 1,850 |
| 2015-01-16 | 186 | 186 | 183 | 186 | 128,000 | 1,860 |
| 2015-01-15 | 185 | 188 | 185 | 188 | 88,000 | 1,880 |
| 2015-01-14 | 188 | 189 | 185 | 185 | 173,000 | 1,850 |
| 2015-01-13 | 188 | 188 | 187 | 188 | 85,000 | 1,880 |
| 2015-01-09 | 191 | 192 | 188 | 189 | 161,000 | 1,890 |
| 2015-01-08 | 191 | 193 | 191 | 191 | 64,000 | 1,910 |
| 2015-01-07 | 189 | 194 | 187 | 192 | 256,000 | 1,920 |
| 2015-01-06 | 190 | 191 | 189 | 190 | 117,000 | 1,900 |
| 2015-01-05 | 190 | 193 | 190 | 191 | 123,000 | 1,910 |
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
