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
2016-12-302,6782,7082,6542,69820,3002,698
2016-12-292,7002,7242,6752,69130,0002,691
2016-12-282,7062,7392,7032,72919,3002,729
2016-12-272,7162,7322,7002,70631,3002,706
2016-12-262,7312,7402,7122,71617,1002,716
2016-12-222,7322,7442,7132,73629,5002,736
2016-12-212,7402,7652,7272,73231,3002,732
2016-12-202,7102,7872,7052,77947,9002,779
2016-12-192,7302,7382,7002,71020,8002,710
2016-12-162,7402,7552,7302,75071,7002,750
2016-12-152,7492,7562,7262,73528,5002,735
2016-12-142,7762,7762,7222,74638,8002,746
2016-12-132,7352,7802,7132,77659,9002,776
2016-12-122,7642,7642,6912,74393,5002,743
2016-12-092,7072,7682,7052,75284,9002,752
2016-12-082,8992,8992,7322,73495,5002,734
2016-12-072,8312,8892,8312,88428,2002,884
2016-12-062,8902,8902,8272,83925,5002,839
2016-12-052,8592,8652,8262,84823,5002,848
2016-12-022,8842,9192,8612,88152,8002,881
2016-12-012,8402,9082,8272,87170,8002,871
2016-11-302,8012,8212,7872,82127,5002,821
2016-11-292,8202,8202,7862,80537,6002,805
2016-11-282,7862,8072,7702,80145,8002,801
2016-11-252,8102,8212,7902,80354,7002,803
2016-11-242,8172,8352,7892,81832,8002,818
2016-11-222,7672,8282,7672,81736,9002,817
2016-11-212,8012,8092,7662,78144,8002,781
2016-11-182,8312,8472,8062,82936,6002,829
2016-11-172,8492,8552,8132,83139,1002,831
2016-11-162,8792,9202,8552,88324,9002,883
2016-11-152,9352,9352,8612,87919,4002,879
2016-11-142,8702,9392,8702,93119,3002,931
2016-11-112,9802,9842,8692,88138,6002,881
2016-11-102,8562,9572,8502,94773,8002,947
2016-11-092,9052,9052,6712,72573,8002,725
2016-11-082,9202,9252,8772,88825,0002,888
2016-11-072,8762,9042,8192,90135,5002,901
2016-11-042,8302,8752,7702,78573,2002,785
2016-11-022,9552,9562,8402,858133,2002,858
2016-11-012,9403,0252,9083,005113,8003,005
2016-10-312,9402,9642,9302,94041,6002,940
2016-10-282,9382,9582,9112,944140,9002,944
2016-10-272,8812,9432,8562,91778,6002,917
2016-10-262,8282,8892,8252,87934,9002,879
2016-10-252,9132,9132,8352,85448,2002,854
2016-10-242,8582,9332,8582,92830,7002,928
2016-10-212,8592,9382,8432,88058,0002,880
2016-10-202,8552,9172,8452,85458,9002,854
2016-10-192,7902,8232,7732,81442,0002,814
2016-10-172,8002,8242,7892,81328,1002,813
2016-10-132,7742,8162,7572,78935,5002,789
2016-10-122,8122,8432,7372,76449,5002,764
2016-10-112,9202,9452,8542,86548,1002,865
2016-10-072,8492,9142,8142,90477,0002,904
2016-10-062,8192,8642,8012,85248,1002,852
2016-10-052,7772,8882,7762,841102,1002,841
2016-10-042,7692,7942,7572,79049,7002,790
2016-10-032,6852,7702,6852,74038,0002,740
2016-09-302,7122,7242,6702,69149,2002,691
2016-09-292,7942,7942,7212,75470,9002,754
2016-09-282,7302,8072,7062,79561,4002,795
2016-09-27266272264272466,0002,720
2016-09-26269272268269423,0002,690
2016-09-23269269266269524,0002,690
2016-09-21265269264269893,0002,690
2016-09-20246264246261975,0002,610
2016-09-16244250244246508,0002,460
2016-09-15243245242242261,0002,420
2016-09-14248249244245307,0002,450
2016-09-13253253249250276,0002,500
2016-09-12254255249249361,0002,490
2016-09-09259262256257336,0002,570
2016-09-08261261256257239,0002,570
2016-09-07259262257261280,0002,610
2016-09-06259264256261468,0002,610
2016-09-05254261254259387,0002,590
2016-09-02254254251253375,0002,530
2016-09-01262263253255763,0002,550
2016-08-312452642452631,787,0002,630
2016-08-30242247239241633,0002,410
2016-08-29243246242244379,0002,440
2016-08-26251251239239467,0002,390
2016-08-25255255251251172,0002,510
2016-08-24257257251253166,0002,530
2016-08-23255258252254465,0002,540
2016-08-22251259247258586,0002,580
2016-08-19245254245252315,0002,520
2016-08-18244248242246397,0002,460
2016-08-17241247241246414,0002,460
2016-08-16248248241241225,0002,410
2016-08-15250254247247264,0002,470
2016-08-12243252243250376,0002,500
2016-08-10238244236242490,0002,420
2016-08-09244244237240889,0002,400
2016-08-08245250242244642,0002,440
2016-08-05249250240242565,0002,420
2016-08-04249252246251568,0002,510
2016-08-03252256248250724,0002,500
2016-08-02257257253255408,0002,550
2016-08-01252259249258629,0002,580
2016-07-292662662482541,104,0002,540
2016-07-28264266259261990,0002,610
2016-07-272602632562571,084,0002,570
2016-07-262652662542591,381,0002,590
2016-07-25276277267268664,0002,680
2016-07-22276278273276484,0002,760
2016-07-21281283276277651,0002,770
2016-07-20282282277277922,0002,770
2016-07-192722862712842,066,0002,840
2016-07-152712752692721,084,0002,720
2016-07-142672732632721,039,0002,720
2016-07-132712742662671,185,0002,670
2016-07-122702742662671,163,0002,670
2016-07-11263268261267996,0002,670
2016-07-08266267257258922,0002,580
2016-07-072662692552662,364,0002,660
2016-07-062632662572641,079,0002,640
2016-07-052622722592691,645,0002,690
2016-07-042742762632651,941,0002,650
2016-07-012712792672741,663,0002,740
2016-06-302852852702722,122,0002,720
2016-06-292852862772822,077,0002,820
2016-06-282812912722814,075,0002,810
2016-06-272712872682843,164,0002,840
2016-06-242832842502673,681,0002,670
2016-06-232862902772794,255,0002,790
2016-06-222792852682823,636,0002,820
2016-06-212702852672804,747,0002,800
2016-06-202562822532734,946,0002,730
2016-06-172442522422461,154,0002,460
2016-06-162512532392411,109,0002,410
2016-06-15250257248254899,0002,540
2016-06-142522592452521,654,0002,520
2016-06-132662672572591,519,0002,590
2016-06-10277277271274806,0002,740
2016-06-092762782702771,513,0002,770
2016-06-082662762652751,939,0002,750
2016-06-072682712612691,930,0002,690
2016-06-06258267256265801,0002,650
2016-06-03266273264266917,0002,660
2016-06-022682752622662,097,0002,660
2016-06-012812822672702,976,0002,700
2016-05-312932952822852,261,0002,850
2016-05-302972982902942,155,0002,940
2016-05-272892942852912,027,0002,910
2016-05-262802952742893,681,0002,890
2016-05-252782832732772,583,0002,770
2016-05-242682862672785,263,0002,780
2016-05-232732762632682,592,0002,680
2016-05-202482672442614,672,0002,610
2016-05-192362532362521,933,0002,520
2016-05-18232234227232334,0002,320
2016-05-17224235222233575,0002,330
2016-05-16225229222223384,0002,230
2016-05-13231232222224775,0002,240
2016-05-122382512292314,089,0002,310
2016-05-11231238231231668,0002,310
2016-05-10226235224231729,0002,310
2016-05-09227228224225309,0002,250
2016-05-06221228221225582,0002,250
2016-05-02215223214221544,0002,210
2016-04-28229235220222679,0002,220
2016-04-27228234225227915,0002,270
2016-04-26233234227229614,0002,290
2016-04-252342382302351,019,0002,350
2016-04-222212342212341,863,0002,340
2016-04-21221221218220448,0002,200
2016-04-20217218215217439,0002,170
2016-04-19220222216218547,0002,180
2016-04-18211218211216818,0002,160
2016-04-152162212132161,653,0002,160
2016-04-142202262082164,603,0002,160
2016-04-13197197191196227,0001,960
2016-04-12187196186196391,0001,960
2016-04-11185190182188790,0001,880
2016-04-08174179173176194,0001,760
2016-04-0717818317717785,0001,770
2016-04-06175179175178112,0001,780
2016-04-05180181177177193,0001,770
2016-04-04179186179182149,0001,820
2016-04-01189189179179159,0001,790
2016-03-31188188186187178,0001,870
2016-03-30188190186186186,0001,860
2016-03-29185191184191151,0001,910
2016-03-28195195187190238,0001,900
2016-03-25190192189190120,0001,900
2016-03-2419019118718889,0001,880
2016-03-23193193190191115,0001,910
2016-03-22194194191193150,0001,930
2016-03-18189190185189385,0001,890
2016-03-17197198190192339,0001,920
2016-03-16193196193195142,0001,950
2016-03-15195198194195112,0001,950
2016-03-14193198193196102,0001,960
2016-03-11188193187192165,0001,920
2016-03-10188190187188121,0001,880
2016-03-09185190184186155,0001,860
2016-03-08192192184188212,0001,880
2016-03-07194195193193106,0001,930
2016-03-04198199189193694,0001,930
2016-03-03182191182190359,0001,900
2016-03-02181182180181157,0001,810
2016-03-01178178175177199,0001,770
2016-02-29181183177177268,0001,770
2016-02-26181188176178633,0001,780
2016-02-25172178171176252,0001,760
2016-02-241731851691701,559,0001,700
2016-02-23179179168168261,0001,680
2016-02-2217117517017478,0001,740
2016-02-19176176170172292,0001,720
2016-02-18176181176178220,0001,780
2016-02-17175178169173283,0001,730
2016-02-16167178167173339,0001,730
2016-02-15167170162168215,0001,680
2016-02-12160164157158548,0001,580
2016-02-10182184165171657,0001,710
2016-02-09185194179180520,0001,800
2016-02-08180190179188271,0001,880
2016-02-05182185179184508,0001,840
2016-02-04191193186187212,0001,870
2016-02-03190193186191429,0001,910
2016-02-02199200193194366,0001,940
2016-02-01210213198201942,0002,010
2016-01-29212215206210526,0002,100
2016-01-28214216208209684,0002,090
2016-01-27213217213214287,0002,140
2016-01-26208212205210415,0002,100
2016-01-25210214205211517,0002,110
2016-01-22202209201208468,0002,080
2016-01-21199208196197785,0001,970
2016-01-20215216199200665,0002,000
2016-01-19212217211214703,0002,140
2016-01-18210214206212752,0002,120
2016-01-15225226216217675,0002,170
2016-01-142222222172211,115,0002,210
2016-01-13223227222225878,0002,250
2016-01-122252282202231,131,0002,230
2016-01-08223229223227948,0002,270
2016-01-07228229223226965,0002,260
2016-01-062322422262282,538,0002,280
2016-01-052242332242311,490,0002,310
2016-01-042312332172262,668,0002,260

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