4112 保土谷化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,230	4,230	4,155	4,230	23,000	2,115
2019-12-27	4,050	4,240	4,045	4,225	56,600	2,112.50
2019-12-26	4,015	4,050	3,970	4,050	30,800	2,025
2019-12-25	4,080	4,115	4,030	4,035	35,400	2,017.50
2019-12-24	4,125	4,165	4,105	4,105	24,900	2,052.50
2019-12-23	4,175	4,200	4,125	4,140	81,800	2,070
2019-12-20	4,220	4,245	4,140	4,180	64,400	2,090
2019-12-19	4,075	4,245	4,075	4,195	88,900	2,097.50
2019-12-18	3,990	4,040	3,960	4,040	38,700	2,020
2019-12-17	3,975	4,015	3,935	4,005	32,200	2,002.50
2019-12-16	3,975	4,030	3,940	3,990	42,000	1,995
2019-12-13	3,985	4,085	3,935	3,965	60,800	1,982.50
2019-12-12	3,920	3,940	3,845	3,905	47,300	1,952.50
2019-12-11	3,870	3,940	3,840	3,915	29,000	1,957.50
2019-12-10	3,865	3,900	3,845	3,870	26,100	1,935
2019-12-09	3,910	3,915	3,850	3,860	13,500	1,930
2019-12-06	3,860	3,910	3,835	3,905	24,000	1,952.50
2019-12-05	3,785	3,900	3,780	3,860	43,100	1,930
2019-12-04	3,760	3,835	3,760	3,820	24,100	1,910
2019-12-03	3,785	3,820	3,750	3,790	50,600	1,895
2019-12-02	3,935	3,975	3,890	3,900	29,000	1,950
2019-11-29	3,890	3,955	3,840	3,940	38,900	1,970
2019-11-28	4,000	4,000	3,840	3,900	63,900	1,950
2019-11-27	3,910	3,995	3,905	3,990	42,600	1,995
2019-11-26	3,795	3,900	3,790	3,885	65,400	1,942.50
2019-11-25	3,760	3,780	3,725	3,745	22,500	1,872.50
2019-11-22	3,660	3,735	3,660	3,700	19,900	1,850
2019-11-21	3,650	3,685	3,590	3,675	45,100	1,837.50
2019-11-20	3,700	3,735	3,660	3,700	20,300	1,850
2019-11-19	3,685	3,735	3,655	3,715	22,600	1,857.50
2019-11-18	3,720	3,755	3,680	3,720	18,400	1,860
2019-11-15	3,670	3,740	3,635	3,720	36,400	1,860
2019-11-14	3,750	3,785	3,630	3,665	73,200	1,832.50
2019-11-13	3,905	3,925	3,720	3,750	78,400	1,875
2019-11-12	3,965	3,965	3,860	3,895	57,200	1,947.50
2019-11-11	3,700	3,990	3,695	3,965	144,300	1,982.50
2019-11-08	4,045	4,125	3,960	4,050	81,800	2,025
2019-11-07	4,175	4,180	4,050	4,055	63,400	2,027.50
2019-11-06	4,155	4,190	4,120	4,180	33,100	2,090
2019-11-05	4,205	4,205	4,115	4,135	30,100	2,067.50
2019-11-01	4,040	4,165	4,015	4,150	38,700	2,075
2019-10-31	4,170	4,195	4,085	4,110	44,800	2,055
2019-10-30	4,210	4,275	4,105	4,130	84,000	2,065
2019-10-29	4,125	4,265	4,100	4,240	71,600	2,120
2019-10-28	4,050	4,150	4,050	4,090	63,200	2,045
2019-10-25	4,040	4,070	3,925	4,015	75,400	2,007.50
2019-10-24	3,980	4,130	3,980	4,035	99,800	2,017.50
2019-10-23	3,920	3,955	3,840	3,945	63,100	1,972.50
2019-10-21	3,860	3,965	3,850	3,955	58,000	1,977.50
2019-10-18	3,810	3,930	3,790	3,890	100,900	1,945
2019-10-17	3,600	3,760	3,600	3,740	72,700	1,870
2019-10-16	3,540	3,605	3,525	3,565	58,200	1,782.50
2019-10-15	3,520	3,535	3,460	3,480	29,800	1,740
2019-10-11	3,460	3,535	3,450	3,480	74,800	1,740
2019-10-10	3,415	3,445	3,370	3,425	47,800	1,712.50
2019-10-09	3,355	3,440	3,355	3,400	42,300	1,700
2019-10-08	3,275	3,430	3,275	3,420	65,700	1,710
2019-10-07	3,385	3,385	3,255	3,260	35,500	1,630
2019-10-04	3,400	3,405	3,335	3,375	36,300	1,687.50
2019-10-03	3,325	3,390	3,325	3,370	30,200	1,685
2019-10-02	3,340	3,430	3,340	3,415	35,000	1,707.50
2019-10-01	3,310	3,395	3,280	3,375	41,700	1,687.50
2019-09-30	3,295	3,385	3,230	3,335	49,800	1,667.50
2019-09-27	3,245	3,290	3,205	3,280	46,100	1,640
2019-09-26	3,240	3,280	3,165	3,210	42,900	1,605
2019-09-25	3,135	3,270	3,135	3,185	48,200	1,592.50
2019-09-24	3,075	3,145	3,075	3,125	24,300	1,562.50
2019-09-20	3,110	3,125	3,075	3,075	19,300	1,537.50
2019-09-19	3,055	3,125	3,055	3,085	24,600	1,542.50
2019-09-18	3,075	3,080	3,025	3,055	13,200	1,527.50
2019-09-17	3,065	3,120	3,045	3,045	25,700	1,522.50
2019-09-13	3,075	3,100	3,040	3,070	28,200	1,535
2019-09-12	3,050	3,105	3,035	3,055	33,000	1,527.50
2019-09-11	3,000	3,055	2,970	3,045	26,500	1,522.50
2019-09-10	2,886	2,977	2,875	2,973	45,900	1,486.50
2019-09-09	2,772	2,864	2,756	2,858	22,500	1,429
2019-09-06	2,695	2,785	2,686	2,778	42,100	1,389
2019-09-05	2,622	2,713	2,622	2,695	23,800	1,347.50
2019-09-04	2,680	2,681	2,602	2,620	25,700	1,310
2019-09-03	2,567	2,676	2,564	2,653	22,600	1,326.50
2019-09-02	2,607	2,628	2,560	2,591	21,200	1,295.50
2019-08-30	2,523	2,640	2,490	2,633	47,300	1,316.50
2019-08-29	2,562	2,562	2,485	2,485	28,600	1,242.50
2019-08-28	2,548	2,552	2,528	2,544	9,200	1,272
2019-08-27	2,554	2,554	2,490	2,529	27,300	1,264.50
2019-08-26	2,470	2,532	2,422	2,511	65,200	1,255.50
2019-08-23	2,653	2,653	2,561	2,570	58,700	1,285
2019-08-22	2,778	2,799	2,664	2,670	41,700	1,335
2019-08-21	2,743	2,793	2,686	2,778	34,200	1,389
2019-08-20	2,789	2,814	2,769	2,793	18,100	1,396.50
2019-08-19	2,718	2,812	2,653	2,790	54,800	1,395
2019-08-16	2,634	2,720	2,634	2,710	33,900	1,355
2019-08-15	2,621	2,670	2,586	2,668	32,000	1,334
2019-08-14	2,722	2,723	2,642	2,717	33,000	1,358.50
2019-08-13	2,700	2,705	2,659	2,672	29,300	1,336
2019-08-09	2,770	2,786	2,733	2,758	29,300	1,379
2019-08-08	2,701	2,836	2,701	2,764	34,700	1,382
2019-08-07	2,724	2,752	2,650	2,701	59,400	1,350.50
2019-08-06	2,619	2,759	2,609	2,742	47,200	1,371
2019-08-05	2,851	2,866	2,694	2,755	66,700	1,377.50
2019-08-02	2,807	2,952	2,771	2,886	99,400	1,443
2019-08-01	2,785	2,916	2,715	2,906	90,800	1,453
2019-07-31	2,732	2,865	2,665	2,835	127,600	1,417.50
2019-07-30	2,823	2,872	2,782	2,857	35,400	1,428.50
2019-07-29	2,907	2,907	2,836	2,840	23,600	1,420
2019-07-26	2,861	2,900	2,832	2,893	35,400	1,446.50
2019-07-25	2,788	2,862	2,788	2,851	35,100	1,425.50
2019-07-24	2,744	2,797	2,744	2,788	25,100	1,394
2019-07-23	2,645	2,729	2,645	2,726	22,400	1,363
2019-07-22	2,655	2,694	2,635	2,651	19,000	1,325.50
2019-07-19	2,634	2,681	2,630	2,670	24,100	1,335
2019-07-18	2,706	2,732	2,609	2,620	36,400	1,310
2019-07-17	2,735	2,750	2,700	2,717	14,500	1,358.50
2019-07-16	2,736	2,759	2,723	2,735	16,000	1,367.50
2019-07-12	2,759	2,768	2,724	2,742	20,800	1,371
2019-07-11	2,733	2,782	2,729	2,772	17,000	1,386
2019-07-10	2,776	2,776	2,736	2,746	19,500	1,373
2019-07-09	2,798	2,836	2,764	2,779	33,200	1,389.50
2019-07-08	2,842	2,855	2,809	2,812	26,200	1,406
2019-07-05	2,786	2,831	2,786	2,820	15,600	1,410
2019-07-04	2,779	2,806	2,762	2,806	20,100	1,403
2019-07-03	2,826	2,856	2,767	2,790	41,200	1,395
2019-07-02	2,916	2,916	2,870	2,895	32,600	1,447.50
2019-07-01	2,931	2,970	2,902	2,916	29,000	1,458
2019-06-28	2,869	2,920	2,852	2,900	53,200	1,450
2019-06-27	2,812	2,886	2,797	2,869	49,600	1,434.50
2019-06-26	2,750	2,845	2,737	2,793	61,700	1,396.50
2019-06-25	2,717	2,766	2,696	2,748	34,600	1,374
2019-06-24	2,725	2,725	2,655	2,715	17,700	1,357.50
2019-06-21	2,702	2,710	2,641	2,690	60,700	1,345
2019-06-20	2,691	2,691	2,626	2,685	28,300	1,342.50
2019-06-19	2,651	2,721	2,651	2,664	47,800	1,332
2019-06-18	2,572	2,619	2,539	2,601	84,500	1,300.50
2019-06-17	2,592	2,600	2,559	2,563	34,200	1,281.50
2019-06-14	2,620	2,661	2,596	2,624	50,100	1,312
2019-06-13	2,656	2,658	2,605	2,635	36,700	1,317.50
2019-06-12	2,699	2,726	2,641	2,656	24,200	1,328
2019-06-11	2,663	2,729	2,663	2,716	21,900	1,358
2019-06-10	2,742	2,750	2,681	2,682	26,000	1,341
2019-06-07	2,622	2,733	2,590	2,717	44,900	1,358.50
2019-06-06	2,703	2,703	2,610	2,618	30,900	1,309
2019-06-05	2,640	2,725	2,631	2,703	41,500	1,351.50
2019-06-04	2,480	2,583	2,478	2,578	60,300	1,289
2019-06-03	2,519	2,525	2,469	2,480	46,400	1,240
2019-05-31	2,610	2,627	2,550	2,550	57,400	1,275
2019-05-30	2,543	2,657	2,541	2,642	34,700	1,321
2019-05-29	2,569	2,583	2,519	2,568	65,200	1,284
2019-05-28	2,633	2,658	2,564	2,619	87,700	1,309.50
2019-05-27	2,689	2,716	2,650	2,666	37,400	1,333
2019-05-24	2,667	2,717	2,618	2,707	54,100	1,353.50
2019-05-23	2,764	2,764	2,683	2,717	43,200	1,358.50
2019-05-22	2,777	2,824	2,677	2,814	60,900	1,407
2019-05-21	2,763	2,763	2,646	2,730	76,800	1,365
2019-05-20	2,872	2,872	2,771	2,790	40,400	1,395
2019-05-17	2,924	2,924	2,828	2,872	43,000	1,436
2019-05-16	3,000	3,005	2,840	2,890	122,900	1,445
2019-05-15	2,857	3,050	2,820	3,030	141,600	1,515
2019-05-14	2,707	2,899	2,695	2,848	117,100	1,424
2019-05-13	2,874	2,874	2,800	2,807	71,100	1,403.50
2019-05-10	2,889	2,990	2,875	2,917	85,300	1,458.50
2019-05-09	2,985	2,985	2,886	2,907	75,800	1,453.50
2019-05-08	2,981	3,020	2,950	2,996	44,800	1,498
2019-05-07	3,075	3,075	2,940	3,015	65,900	1,507.50
2019-04-26	3,035	3,045	2,977	3,040	38,300	1,520
2019-04-25	3,010	3,045	2,976	3,045	39,600	1,522.50
2019-04-24	3,055	3,070	2,989	3,010	78,000	1,505
2019-04-23	3,060	3,080	2,934	3,030	209,400	1,515
2019-04-22	3,230	3,235	3,070	3,115	108,800	1,557.50
2019-04-19	3,250	3,260	3,175	3,250	52,500	1,625
2019-04-18	3,415	3,430	3,230	3,235	70,300	1,617.50
2019-04-17	3,400	3,430	3,350	3,420	55,400	1,710
2019-04-16	3,415	3,445	3,375	3,400	37,200	1,700
2019-04-15	3,355	3,395	3,305	3,395	48,000	1,697.50
2019-04-12	3,400	3,400	3,285	3,295	59,000	1,647.50
2019-04-11	3,380	3,510	3,360	3,400	140,600	1,700
2019-04-10	3,330	3,375	3,280	3,365	45,700	1,682.50
2019-04-09	3,400	3,440	3,345	3,375	36,100	1,687.50
2019-04-08	3,420	3,445	3,350	3,400	44,700	1,700
2019-04-05	3,380	3,470	3,355	3,405	54,500	1,702.50
2019-04-04	3,340	3,420	3,275	3,410	62,200	1,705
2019-04-03	3,320	3,370	3,235	3,340	59,700	1,670
2019-04-02	3,380	3,470	3,325	3,370	108,800	1,685
2019-04-01	3,290	3,360	3,245	3,345	71,100	1,672.50
2019-03-29	3,350	3,350	3,160	3,225	57,500	1,612.50
2019-03-28	3,365	3,375	3,285	3,305	61,600	1,652.50
2019-03-27	3,295	3,405	3,295	3,370	63,300	1,685
2019-03-26	3,325	3,380	3,250	3,290	69,000	1,645
2019-03-25	3,280	3,290	3,240	3,285	62,400	1,642.50
2019-03-22	3,305	3,380	3,270	3,380	65,800	1,690
2019-03-20	3,340	3,340	3,215	3,265	78,400	1,632.50
2019-03-19	3,395	3,395	3,265	3,330	61,900	1,665
2019-03-18	3,285	3,380	3,285	3,380	79,700	1,690
2019-03-15	3,270	3,275	3,170	3,225	77,300	1,612.50
2019-03-14	3,395	3,395	3,210	3,235	66,900	1,617.50
2019-03-13	3,380	3,380	3,285	3,375	64,000	1,687.50
2019-03-12	3,325	3,395	3,290	3,360	80,700	1,680
2019-03-11	3,145	3,270	3,130	3,255	116,500	1,627.50
2019-03-08	3,370	3,410	3,170	3,175	181,000	1,587.50
2019-03-07	3,340	3,475	3,325	3,460	85,800	1,730
2019-03-06	3,320	3,375	3,300	3,375	48,500	1,687.50
2019-03-05	3,370	3,380	3,260	3,315	97,900	1,657.50
2019-03-04	3,425	3,490	3,385	3,410	60,200	1,705
2019-03-01	3,430	3,460	3,370	3,430	60,200	1,715
2019-02-28	3,435	3,470	3,365	3,415	94,300	1,707.50
2019-02-27	3,425	3,515	3,370	3,420	157,200	1,710
2019-02-26	3,440	3,540	3,300	3,340	335,000	1,670
2019-02-25	3,340	3,450	3,250	3,390	338,100	1,695
2019-02-22	2,841	3,245	2,834	3,180	450,500	1,590
2019-02-21	2,773	2,848	2,773	2,838	101,600	1,419
2019-02-20	2,817	2,818	2,773	2,782	32,300	1,391
2019-02-19	2,829	2,847	2,783	2,816	37,000	1,408
2019-02-18	2,852	2,862	2,820	2,846	30,200	1,423
2019-02-15	2,847	2,848	2,784	2,802	48,000	1,401
2019-02-14	2,789	2,896	2,775	2,848	110,800	1,424
2019-02-13	2,811	2,811	2,708	2,770	76,700	1,385
2019-02-12	2,772	2,814	2,715	2,784	43,600	1,392
2019-02-08	2,758	2,827	2,743	2,762	66,000	1,381
2019-02-07	2,810	2,840	2,770	2,796	66,200	1,398
2019-02-06	2,808	2,823	2,763	2,810	68,100	1,405
2019-02-05	2,810	2,839	2,725	2,786	236,600	1,393
2019-02-04	2,565	2,845	2,550	2,814	434,200	1,407
2019-02-01	2,224	2,570	2,211	2,515	447,200	1,257.50
2019-01-31	2,060	2,102	2,055	2,074	24,100	1,037
2019-01-30	2,129	2,129	2,051	2,051	26,500	1,025.50
2019-01-29	2,101	2,110	2,074	2,105	15,800	1,052.50
2019-01-28	2,162	2,162	2,093	2,125	16,900	1,062.50
2019-01-25	2,112	2,150	2,105	2,130	17,900	1,065
2019-01-24	2,080	2,116	2,052	2,112	12,200	1,056
2019-01-23	2,037	2,078	2,019	2,074	15,800	1,037
2019-01-22	2,135	2,140	2,059	2,067	18,300	1,033.50
2019-01-21	2,068	2,121	2,068	2,114	18,100	1,057
2019-01-18	2,045	2,079	2,034	2,051	19,900	1,025.50
2019-01-17	2,039	2,071	2,003	2,021	14,000	1,010.50
2019-01-16	2,040	2,046	2,006	2,034	20,900	1,017
2019-01-15	1,975	2,053	1,971	2,038	22,200	1,019
2019-01-11	2,012	2,042	1,996	2,018	22,700	1,009
2019-01-10	2,055	2,055	1,986	2,014	24,800	1,007
2019-01-09	2,073	2,075	2,031	2,061	19,000	1,030.50
2019-01-08	2,030	2,099	2,026	2,082	28,700	1,041
2019-01-07	2,021	2,058	2,018	2,022	24,600	1,011
2019-01-04	1,959	1,998	1,900	1,941	36,400	970.50

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