1. HOME >
  2. 株価時系列 >
  3. 4112 >
  4. 2016年

4112 保土谷化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,6782,7082,6542,69820,3001,349
2016-12-292,7002,7242,6752,69130,0001,345.50
2016-12-282,7062,7392,7032,72919,3001,364.50
2016-12-272,7162,7322,7002,70631,3001,353
2016-12-262,7312,7402,7122,71617,1001,358
2016-12-222,7322,7442,7132,73629,5001,368
2016-12-212,7402,7652,7272,73231,3001,366
2016-12-202,7102,7872,7052,77947,9001,389.50
2016-12-192,7302,7382,7002,71020,8001,355
2016-12-162,7402,7552,7302,75071,7001,375
2016-12-152,7492,7562,7262,73528,5001,367.50
2016-12-142,7762,7762,7222,74638,8001,373
2016-12-132,7352,7802,7132,77659,9001,388
2016-12-122,7642,7642,6912,74393,5001,371.50
2016-12-092,7072,7682,7052,75284,9001,376
2016-12-082,8992,8992,7322,73495,5001,367
2016-12-072,8312,8892,8312,88428,2001,442
2016-12-062,8902,8902,8272,83925,5001,419.50
2016-12-052,8592,8652,8262,84823,5001,424
2016-12-022,8842,9192,8612,88152,8001,440.50
2016-12-012,8402,9082,8272,87170,8001,435.50
2016-11-302,8012,8212,7872,82127,5001,410.50
2016-11-292,8202,8202,7862,80537,6001,402.50
2016-11-282,7862,8072,7702,80145,8001,400.50
2016-11-252,8102,8212,7902,80354,7001,401.50
2016-11-242,8172,8352,7892,81832,8001,409
2016-11-222,7672,8282,7672,81736,9001,408.50
2016-11-212,8012,8092,7662,78144,8001,390.50
2016-11-182,8312,8472,8062,82936,6001,414.50
2016-11-172,8492,8552,8132,83139,1001,415.50
2016-11-162,8792,9202,8552,88324,9001,441.50
2016-11-152,9352,9352,8612,87919,4001,439.50
2016-11-142,8702,9392,8702,93119,3001,465.50
2016-11-112,9802,9842,8692,88138,6001,440.50
2016-11-102,8562,9572,8502,94773,8001,473.50
2016-11-092,9052,9052,6712,72573,8001,362.50
2016-11-082,9202,9252,8772,88825,0001,444
2016-11-072,8762,9042,8192,90135,5001,450.50
2016-11-042,8302,8752,7702,78573,2001,392.50
2016-11-022,9552,9562,8402,858133,2001,429
2016-11-012,9403,0252,9083,005113,8001,502.50
2016-10-312,9402,9642,9302,94041,6001,470
2016-10-282,9382,9582,9112,944140,9001,472
2016-10-272,8812,9432,8562,91778,6001,458.50
2016-10-262,8282,8892,8252,87934,9001,439.50
2016-10-252,9132,9132,8352,85448,2001,427
2016-10-242,8582,9332,8582,92830,7001,464
2016-10-212,8592,9382,8432,88058,0001,440
2016-10-202,8552,9172,8452,85458,9001,427
2016-10-192,7902,8232,7732,81442,0001,407
2016-10-172,8002,8242,7892,81328,1001,406.50
2016-10-132,7742,8162,7572,78935,5001,394.50
2016-10-122,8122,8432,7372,76449,5001,382
2016-10-112,9202,9452,8542,86548,1001,432.50
2016-10-072,8492,9142,8142,90477,0001,452
2016-10-062,8192,8642,8012,85248,1001,426
2016-10-052,7772,8882,7762,841102,1001,420.50
2016-10-042,7692,7942,7572,79049,7001,395
2016-10-032,6852,7702,6852,74038,0001,370
2016-09-302,7122,7242,6702,69149,2001,345.50
2016-09-292,7942,7942,7212,75470,9001,377
2016-09-282,7302,8072,7062,79561,4001,397.50
2016-09-27266272264272466,0001,360
2016-09-26269272268269423,0001,345
2016-09-23269269266269524,0001,345
2016-09-21265269264269893,0001,345
2016-09-20246264246261975,0001,305
2016-09-16244250244246508,0001,230
2016-09-15243245242242261,0001,210
2016-09-14248249244245307,0001,225
2016-09-13253253249250276,0001,250
2016-09-12254255249249361,0001,245
2016-09-09259262256257336,0001,285
2016-09-08261261256257239,0001,285
2016-09-07259262257261280,0001,305
2016-09-06259264256261468,0001,305
2016-09-05254261254259387,0001,295
2016-09-02254254251253375,0001,265
2016-09-01262263253255763,0001,275
2016-08-312452642452631,787,0001,315
2016-08-30242247239241633,0001,205
2016-08-29243246242244379,0001,220
2016-08-26251251239239467,0001,195
2016-08-25255255251251172,0001,255
2016-08-24257257251253166,0001,265
2016-08-23255258252254465,0001,270
2016-08-22251259247258586,0001,290
2016-08-19245254245252315,0001,260
2016-08-18244248242246397,0001,230
2016-08-17241247241246414,0001,230
2016-08-16248248241241225,0001,205
2016-08-15250254247247264,0001,235
2016-08-12243252243250376,0001,250
2016-08-10238244236242490,0001,210
2016-08-09244244237240889,0001,200
2016-08-08245250242244642,0001,220
2016-08-05249250240242565,0001,210
2016-08-04249252246251568,0001,255
2016-08-03252256248250724,0001,250
2016-08-02257257253255408,0001,275
2016-08-01252259249258629,0001,290
2016-07-292662662482541,104,0001,270
2016-07-28264266259261990,0001,305
2016-07-272602632562571,084,0001,285
2016-07-262652662542591,381,0001,295
2016-07-25276277267268664,0001,340
2016-07-22276278273276484,0001,380
2016-07-21281283276277651,0001,385
2016-07-20282282277277922,0001,385
2016-07-192722862712842,066,0001,420
2016-07-152712752692721,084,0001,360
2016-07-142672732632721,039,0001,360
2016-07-132712742662671,185,0001,335
2016-07-122702742662671,163,0001,335
2016-07-11263268261267996,0001,335
2016-07-08266267257258922,0001,290
2016-07-072662692552662,364,0001,330
2016-07-062632662572641,079,0001,320
2016-07-052622722592691,645,0001,345
2016-07-042742762632651,941,0001,325
2016-07-012712792672741,663,0001,370
2016-06-302852852702722,122,0001,360
2016-06-292852862772822,077,0001,410
2016-06-282812912722814,075,0001,405
2016-06-272712872682843,164,0001,420
2016-06-242832842502673,681,0001,335
2016-06-232862902772794,255,0001,395
2016-06-222792852682823,636,0001,410
2016-06-212702852672804,747,0001,400
2016-06-202562822532734,946,0001,365
2016-06-172442522422461,154,0001,230
2016-06-162512532392411,109,0001,205
2016-06-15250257248254899,0001,270
2016-06-142522592452521,654,0001,260
2016-06-132662672572591,519,0001,295
2016-06-10277277271274806,0001,370
2016-06-092762782702771,513,0001,385
2016-06-082662762652751,939,0001,375
2016-06-072682712612691,930,0001,345
2016-06-06258267256265801,0001,325
2016-06-03266273264266917,0001,330
2016-06-022682752622662,097,0001,330
2016-06-012812822672702,976,0001,350
2016-05-312932952822852,261,0001,425
2016-05-302972982902942,155,0001,470
2016-05-272892942852912,027,0001,455
2016-05-262802952742893,681,0001,445
2016-05-252782832732772,583,0001,385
2016-05-242682862672785,263,0001,390
2016-05-232732762632682,592,0001,340
2016-05-202482672442614,672,0001,305
2016-05-192362532362521,933,0001,260
2016-05-18232234227232334,0001,160
2016-05-17224235222233575,0001,165
2016-05-16225229222223384,0001,115
2016-05-13231232222224775,0001,120
2016-05-122382512292314,089,0001,155
2016-05-11231238231231668,0001,155
2016-05-10226235224231729,0001,155
2016-05-09227228224225309,0001,125
2016-05-06221228221225582,0001,125
2016-05-02215223214221544,0001,105
2016-04-28229235220222679,0001,110
2016-04-27228234225227915,0001,135
2016-04-26233234227229614,0001,145
2016-04-252342382302351,019,0001,175
2016-04-222212342212341,863,0001,170
2016-04-21221221218220448,0001,100
2016-04-20217218215217439,0001,085
2016-04-19220222216218547,0001,090
2016-04-18211218211216818,0001,080
2016-04-152162212132161,653,0001,080
2016-04-142202262082164,603,0001,080
2016-04-13197197191196227,000980
2016-04-12187196186196391,000980
2016-04-11185190182188790,000940
2016-04-08174179173176194,000880
2016-04-0717818317717785,000885
2016-04-06175179175178112,000890
2016-04-05180181177177193,000885
2016-04-04179186179182149,000910
2016-04-01189189179179159,000895
2016-03-31188188186187178,000935
2016-03-30188190186186186,000930
2016-03-29185191184191151,000955
2016-03-28195195187190238,000950
2016-03-25190192189190120,000950
2016-03-2419019118718889,000940
2016-03-23193193190191115,000955
2016-03-22194194191193150,000965
2016-03-18189190185189385,000945
2016-03-17197198190192339,000960
2016-03-16193196193195142,000975
2016-03-15195198194195112,000975
2016-03-14193198193196102,000980
2016-03-11188193187192165,000960
2016-03-10188190187188121,000940
2016-03-09185190184186155,000930
2016-03-08192192184188212,000940
2016-03-07194195193193106,000965
2016-03-04198199189193694,000965
2016-03-03182191182190359,000950
2016-03-02181182180181157,000905
2016-03-01178178175177199,000885
2016-02-29181183177177268,000885
2016-02-26181188176178633,000890
2016-02-25172178171176252,000880
2016-02-241731851691701,559,000850
2016-02-23179179168168261,000840
2016-02-2217117517017478,000870
2016-02-19176176170172292,000860
2016-02-18176181176178220,000890
2016-02-17175178169173283,000865
2016-02-16167178167173339,000865
2016-02-15167170162168215,000840
2016-02-12160164157158548,000790
2016-02-10182184165171657,000855
2016-02-09185194179180520,000900
2016-02-08180190179188271,000940
2016-02-05182185179184508,000920
2016-02-04191193186187212,000935
2016-02-03190193186191429,000955
2016-02-02199200193194366,000970
2016-02-01210213198201942,0001,005
2016-01-29212215206210526,0001,050
2016-01-28214216208209684,0001,045
2016-01-27213217213214287,0001,070
2016-01-26208212205210415,0001,050
2016-01-25210214205211517,0001,055
2016-01-22202209201208468,0001,040
2016-01-21199208196197785,000985
2016-01-20215216199200665,0001,000
2016-01-19212217211214703,0001,070
2016-01-18210214206212752,0001,060
2016-01-15225226216217675,0001,085
2016-01-142222222172211,115,0001,105
2016-01-13223227222225878,0001,125
2016-01-122252282202231,131,0001,115
2016-01-08223229223227948,0001,135
2016-01-07228229223226965,0001,130
2016-01-062322422262282,538,0001,140
2016-01-052242332242311,490,0001,155
2016-01-042312332172262,668,0001,130

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