日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

保土谷化学工業(4112)の株価時系列情報

保土谷化学工業(4112)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 165 168 165 165 23,000
1999/12/29 168 189 166 166 37,000
1999/12/28 171 175 168 168 53,000
1999/12/27 184 184 170 170 30,000
1999/12/24 162 175 162 163 41,000
1999/12/22 160 165 160 164 74,000
1999/12/21 158 168 158 163 59,000
1999/12/20 169 169 146 152 78,000
1999/12/17 170 174 169 174 50,000
1999/12/16 171 180 171 175 11,000
1999/12/15 180 180 168 170 60,000
1999/12/14 182 182 181 181 7,000
1999/12/13 190 190 185 190 14,000
1999/12/10 196 199 190 197 96,000
1999/12/09 190 190 180 190 28,000
1999/12/08 190 196 190 190 50,000
1999/12/07 189 193 184 185 33,000
1999/12/06 180 193 180 189 41,000
1999/12/03 189 189 180 180 35,000
1999/12/02 178 185 177 178 24,000
1999/12/01 170 179 170 173 10,000
1999/11/30 171 171 166 170 27,000
1999/11/29 170 170 170 170 1,000
1999/11/26 177 180 166 171 22,000
1999/11/25 181 181 171 172 33,000
1999/11/24 180 181 171 171 12,000
1999/11/22 187 188 181 181 18,000
1999/11/19 184 184 181 181 27,000
1999/11/18 185 197 181 181 30,000
1999/11/17 170 185 170 180 28,000
1999/11/16 162 169 161 166 21,000
1999/11/15 170 170 160 161 38,000
1999/11/12 180 180 170 170 40,000
1999/11/11 180 184 180 181 34,000
1999/11/10 189 189 180 180 32,000
1999/11/09 198 198 185 187 28,000
1999/11/08 190 191 188 188 15,000
1999/11/05 196 200 195 200 20,000
1999/11/04 185 200 185 195 30,000
1999/11/02 191 192 185 185 23,000
1999/11/01 193 195 193 195 4,000
1999/10/29 205 205 196 203 23,000
1999/10/28 200 200 196 196 16,000
1999/10/27 205 205 200 201 13,000
1999/10/26 197 204 196 203 41,000
1999/10/25 186 200 183 196 44,000
1999/10/22 188 188 187 187 18,000
1999/10/21 187 189 186 189 10,000
1999/10/20 186 190 186 186 24,000
1999/10/19 181 187 181 187 16,000
1999/10/18 172 189 172 176 22,000
1999/10/15 194 200 192 192 28,000
1999/10/14 194 195 194 194 28,000
1999/10/13 193 195 193 194 24,000
1999/10/12 196 197 194 196 27,000
1999/10/08 199 199 193 195 54,000
1999/10/07 200 204 197 198 24,000
1999/10/06 200 207 200 205 9,000
1999/10/05 200 200 199 200 14,000
1999/10/04 220 220 212 212 72,000
1999/10/01 206 222 206 212 29,000
1999/09/30 195 210 193 209 30,000
1999/09/29 195 196 195 195 15,000
1999/09/28 195 196 193 195 48,000
1999/09/27 199 199 192 195 46,000
1999/09/24 197 200 195 198 34,000
1999/09/22 215 215 195 200 16,000
1999/09/21 210 219 205 210 7,000
1999/09/20 205 210 200 210 48,000
1999/09/17 207 207 204 205 32,000
1999/09/16 192 210 192 209 78,000
1999/09/14 207 209 192 192 80,000
1999/09/13 210 210 207 210 29,000
1999/09/10 220 220 210 211 44,000
1999/09/09 207 212 207 210 15,000
1999/09/08 207 207 207 207 13,000
1999/09/07 212 212 205 209 49,000
1999/09/06 215 220 215 215 15,000
1999/09/03 215 218 212 215 36,000
1999/09/02 221 223 217 220 19,000
1999/09/01 220 224 216 220 19,000
1999/08/31 221 235 213 235 65,000
1999/08/30 221 225 220 223 10,000
1999/08/27 230 230 220 220 38,000
1999/08/26 230 230 225 225 23,000
1999/08/25 225 225 222 223 23,000
1999/08/24 220 230 220 225 30,000
1999/08/23 221 223 220 221 52,000
1999/08/20 222 227 222 222 17,000
1999/08/19 223 225 223 225 25,000
1999/08/18 230 230 221 223 49,000
1999/08/17 231 231 225 228 51,000
1999/08/16 225 230 225 229 46,000
1999/08/13 225 245 225 245 40,000
1999/08/12 221 225 221 225 8,000
1999/08/11 225 225 221 221 23,000
1999/08/10 223 224 221 224 8,000
1999/08/09 230 230 221 223 17,000
1999/08/06 220 225 219 220 45,000
1999/08/05 220 224 218 220 58,000
1999/08/04 220 225 219 222 52,000
1999/08/03 233 233 230 230 29,000
1999/08/02 236 237 230 233 29,000
1999/07/30 240 242 235 242 30,000
1999/07/29 241 242 236 236 34,000
1999/07/28 240 250 240 240 27,000
1999/07/27 243 245 241 241 25,000
1999/07/26 251 251 248 248 11,000
1999/07/23 245 246 240 245 29,000
1999/07/22 270 270 250 255 45,000
1999/07/21 253 270 250 270 34,000
1999/07/19 251 255 250 250 20,000
1999/07/16 257 260 250 251 55,000
1999/07/15 261 270 255 257 115,000
1999/07/14 263 263 255 259 38,000
1999/07/13 262 265 258 262 82,000
1999/07/12 274 274 268 269 71,000
1999/07/09 270 274 262 267 129,000
1999/07/08 282 282 270 270 174,000
1999/07/07 278 284 275 280 311,000
1999/07/06 283 290 270 275 467,000
1999/07/05 270 280 260 280 614,000
1999/07/02 248 270 248 260 122,000
1999/07/01 230 250 230 247 53,000
1999/06/30 235 238 230 230 52,000
1999/06/29 237 240 235 237 38,000
1999/06/28 240 242 234 242 35,000
1999/06/25 240 242 219 230 68,000
1999/06/24 242 243 241 241 30,000
1999/06/23 242 251 241 251 36,000
1999/06/22 265 265 242 255 23,000
1999/06/21 267 267 251 260 38,000
1999/06/18 275 275 257 262 148,000
1999/06/17 247 279 247 279 278,000
1999/06/16 255 255 242 245 20,000
1999/06/15 255 256 244 245 77,000
1999/06/14 250 255 247 250 114,000
1999/06/11 245 249 244 249 111,000
1999/06/10 240 244 239 244 79,000
1999/06/09 222 230 222 230 12,000
1999/06/08 219 222 219 222 46,000
1999/06/07 220 220 217 219 12,000
1999/06/04 225 228 219 219 23,000
1999/06/03 220 225 220 225 19,000
1999/06/02 208 220 208 220 29,000
1999/06/01 207 218 207 207 18,000
1999/05/31 210 210 205 205 27,000
1999/05/28 212 212 204 210 18,000
1999/05/27 210 210 206 207 76,000
1999/05/26 215 215 211 211 26,000
1999/05/25 221 221 215 215 28,000
1999/05/24 227 227 221 221 11,000
1999/05/21 225 230 225 226 26,000
1999/05/20 230 230 225 225 31,000
1999/05/19 235 236 230 230 21,000
1999/05/18 235 240 230 230 36,000
1999/05/17 239 239 210 230 72,000
1999/05/14 241 241 239 240 25,000
1999/05/13 245 245 243 244 13,000
1999/05/12 245 249 240 248 69,000
1999/05/11 245 248 241 245 64,000
1999/05/10 250 251 245 245 47,000
1999/05/07 240 245 240 241 53,000
1999/05/06 237 245 236 238 21,000
1999/04/30 232 240 232 236 32,000
1999/04/28 238 244 235 235 21,000
1999/04/27 235 236 230 231 46,000
1999/04/26 241 243 236 240 43,000
1999/04/23 236 250 236 245 23,000
1999/04/22 238 240 238 240 44,000
1999/04/21 240 241 240 241 56,000
1999/04/20 252 256 245 245 67,000
1999/04/19 250 252 247 248 68,000
1999/04/16 241 252 241 252 61,000
1999/04/15 247 248 238 246 44,000
1999/04/14 251 253 230 248 104,000
1999/04/13 265 265 251 256 96,000
1999/04/12 260 270 251 265 198,000
1999/04/09 280 280 260 265 456,000
1999/04/08 260 280 256 276 1,134,000
1999/04/07 220 245 220 245 499,000
1999/04/06 223 225 213 220 141,000
1999/04/05 204 227 200 218 305,000
1999/04/02 200 203 191 201 106,000
1999/04/01 183 200 183 200 164,000
1999/03/31 181 185 181 183 26,000
1999/03/30 190 193 181 181 44,000
1999/03/29 190 193 190 191 34,000
1999/03/26 192 195 191 191 66,000
1999/03/25 182 190 182 190 29,000
1999/03/24 185 185 180 180 59,000
1999/03/23 191 195 185 185 56,000
1999/03/19 192 195 190 191 43,000
1999/03/18 195 200 192 193 120,000
1999/03/17 191 195 190 195 118,000
1999/03/16 190 190 187 190 94,000
1999/03/15 180 190 180 187 42,000
1999/03/12 183 184 180 180 40,000
1999/03/11 179 182 178 182 43,000
1999/03/10 171 180 171 178 61,000
1999/03/09 175 175 169 171 92,000
1999/03/08 185 185 178 178 42,000
1999/03/05 176 180 171 180 44,000
1999/03/04 174 176 173 173 27,000
1999/03/03 169 169 166 169 20,000
1999/03/02 175 175 168 169 13,000
1999/03/01 174 176 174 176 20,000
1999/02/26 180 181 172 175 20,000
1999/02/25 180 180 180 180 25,000
1999/02/24 172 174 170 174 7,000
1999/02/23 170 174 168 172 26,000
1999/02/22 171 174 169 174 23,000
1999/02/19 172 172 166 172 28,000
1999/02/18 175 175 174 174 3,000
1999/02/17 166 169 165 166 24,000
1999/02/16 170 170 166 166 51,000
1999/02/15 170 171 170 170 10,000
1999/02/12 170 170 166 170 25,000
1999/02/10 170 170 165 166 35,000
1999/02/09 170 175 170 171 16,000
1999/02/08 172 173 172 173 6,000
1999/02/05 172 177 170 172 22,000
1999/02/04 173 180 173 175 10,000
1999/02/03 172 180 172 173 14,000
1999/02/02 171 172 171 172 2,000
1999/02/01 184 190 180 180 23,000
1999/01/29 182 187 182 185 42,000
1999/01/28 185 185 180 185 31,000
1999/01/27 194 194 180 190 113,000
1999/01/26 178 183 178 180 114,000
1999/01/25 170 175 170 170 10,000
1999/01/22 170 172 169 169 34,000
1999/01/21 166 170 166 169 6,000
1999/01/20 166 168 164 168 22,000
1999/01/19 165 167 164 164 15,000
1999/01/18 170 170 167 167 8,000
1999/01/14 170 170 162 162 16,000
1999/01/13 170 170 163 163 12,000
1999/01/12 172 173 163 163 44,000
1999/01/11 174 174 163 173 7,000
1999/01/08 169 169 161 161 14,000
1999/01/07 163 175 162 174 21,000
1999/01/06 165 168 165 168 19,000
1999/01/05 171 171 162 166 8,000
1999/01/04 167 167 166 166 2,000

このページの先頭へ