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 |
---|---|---|---|---|---|
2007/12/28 | 268 | 268 | 264 | 264 | 287,000 |
2007/12/27 | 265 | 271 | 259 | 268 | 443,000 |
2007/12/26 | 262 | 265 | 257 | 265 | 607,000 |
2007/12/25 | 257 | 262 | 255 | 257 | 291,000 |
2007/12/21 | 256 | 257 | 250 | 255 | 347,000 |
2007/12/20 | 263 | 263 | 251 | 251 | 390,000 |
2007/12/19 | 263 | 266 | 257 | 260 | 391,000 |
2007/12/18 | 256 | 265 | 252 | 260 | 961,000 |
2007/12/17 | 269 | 272 | 262 | 265 | 701,000 |
2007/12/14 | 283 | 284 | 272 | 274 | 809,000 |
2007/12/13 | 292 | 292 | 281 | 281 | 259,000 |
2007/12/12 | 286 | 290 | 283 | 290 | 378,000 |
2007/12/11 | 289 | 294 | 287 | 288 | 386,000 |
2007/12/10 | 291 | 296 | 288 | 289 | 257,000 |
2007/12/07 | 290 | 295 | 289 | 291 | 312,000 |
2007/12/06 | 287 | 290 | 282 | 285 | 359,000 |
2007/12/05 | 287 | 289 | 282 | 285 | 393,000 |
2007/12/04 | 297 | 299 | 288 | 289 | 700,000 |
2007/12/03 | 300 | 300 | 290 | 294 | 507,000 |
2007/11/30 | 291 | 301 | 291 | 297 | 705,000 |
2007/11/29 | 287 | 291 | 286 | 288 | 407,000 |
2007/11/28 | 295 | 295 | 281 | 282 | 347,000 |
2007/11/27 | 283 | 297 | 283 | 290 | 535,000 |
2007/11/26 | 286 | 292 | 280 | 282 | 651,000 |
2007/11/22 | 276 | 288 | 276 | 285 | 217,000 |
2007/11/21 | 291 | 293 | 280 | 281 | 339,000 |
2007/11/20 | 280 | 286 | 275 | 286 | 455,000 |
2007/11/19 | 293 | 293 | 280 | 281 | 404,000 |
2007/11/16 | 285 | 288 | 282 | 286 | 348,000 |
2007/11/15 | 278 | 293 | 278 | 290 | 562,000 |
2007/11/14 | 281 | 288 | 275 | 278 | 939,000 |
2007/11/13 | 282 | 286 | 276 | 276 | 732,000 |
2007/11/12 | 294 | 297 | 289 | 292 | 310,000 |
2007/11/09 | 303 | 313 | 300 | 301 | 402,000 |
2007/11/08 | 305 | 306 | 296 | 298 | 327,000 |
2007/11/07 | 329 | 330 | 311 | 313 | 370,000 |
2007/11/06 | 321 | 328 | 321 | 324 | 233,000 |
2007/11/05 | 335 | 337 | 320 | 326 | 480,000 |
2007/11/02 | 337 | 340 | 333 | 335 | 466,000 |
2007/11/01 | 349 | 350 | 340 | 343 | 559,000 |
2007/10/31 | 337 | 344 | 335 | 344 | 386,000 |
2007/10/30 | 341 | 341 | 331 | 334 | 594,000 |
2007/10/29 | 339 | 346 | 335 | 337 | 410,000 |
2007/10/26 | 340 | 345 | 332 | 335 | 555,000 |
2007/10/25 | 350 | 351 | 336 | 339 | 565,000 |
2007/10/24 | 341 | 364 | 339 | 350 | 1,415,000 |
2007/10/23 | 333 | 346 | 328 | 341 | 760,000 |
2007/10/22 | 308 | 314 | 307 | 313 | 165,000 |
2007/10/19 | 327 | 327 | 322 | 322 | 148,000 |
2007/10/18 | 316 | 329 | 316 | 328 | 237,000 |
2007/10/17 | 325 | 328 | 315 | 320 | 352,000 |
2007/10/16 | 331 | 334 | 328 | 328 | 191,000 |
2007/10/15 | 340 | 340 | 332 | 333 | 295,000 |
2007/10/12 | 339 | 350 | 329 | 332 | 662,000 |
2007/10/11 | 325 | 342 | 323 | 339 | 368,000 |
2007/10/10 | 331 | 334 | 327 | 329 | 140,000 |
2007/10/09 | 335 | 336 | 329 | 331 | 190,000 |
2007/10/05 | 323 | 328 | 320 | 325 | 161,000 |
2007/10/04 | 328 | 328 | 321 | 325 | 255,000 |
2007/10/03 | 324 | 332 | 321 | 331 | 506,000 |
2007/10/02 | 312 | 337 | 311 | 324 | 981,000 |
2007/10/01 | 300 | 305 | 299 | 303 | 173,000 |
2007/09/28 | 317 | 318 | 303 | 305 | 168,000 |
2007/09/27 | 305 | 310 | 302 | 307 | 169,000 |
2007/09/26 | 303 | 305 | 300 | 305 | 126,000 |
2007/09/25 | 299 | 302 | 296 | 299 | 210,000 |
2007/09/21 | 302 | 306 | 297 | 304 | 209,000 |
2007/09/20 | 301 | 314 | 301 | 310 | 392,000 |
2007/09/19 | 299 | 301 | 295 | 299 | 151,000 |
2007/09/18 | 290 | 290 | 285 | 286 | 246,000 |
2007/09/14 | 292 | 296 | 289 | 294 | 242,000 |
2007/09/13 | 291 | 295 | 290 | 293 | 240,000 |
2007/09/12 | 305 | 305 | 291 | 293 | 380,000 |
2007/09/11 | 304 | 309 | 289 | 305 | 341,000 |
2007/09/10 | 313 | 313 | 307 | 309 | 185,000 |
2007/09/07 | 310 | 320 | 307 | 320 | 340,000 |
2007/09/06 | 304 | 311 | 304 | 310 | 148,000 |
2007/09/05 | 316 | 319 | 309 | 309 | 161,000 |
2007/09/04 | 317 | 323 | 312 | 318 | 189,000 |
2007/09/03 | 312 | 319 | 311 | 315 | 256,000 |
2007/08/31 | 297 | 320 | 297 | 317 | 622,000 |
2007/08/30 | 298 | 298 | 289 | 294 | 378,000 |
2007/08/29 | 292 | 295 | 287 | 293 | 161,000 |
2007/08/28 | 301 | 302 | 297 | 298 | 301,000 |
2007/08/27 | 301 | 304 | 297 | 298 | 139,000 |
2007/08/24 | 297 | 297 | 294 | 295 | 164,000 |
2007/08/23 | 298 | 300 | 289 | 295 | 489,000 |
2007/08/22 | 290 | 301 | 283 | 295 | 301,000 |
2007/08/21 | 294 | 305 | 284 | 300 | 250,000 |
2007/08/20 | 290 | 293 | 283 | 292 | 517,000 |
2007/08/17 | 312 | 313 | 277 | 280 | 623,000 |
2007/08/16 | 313 | 318 | 307 | 312 | 432,000 |
2007/08/15 | 323 | 333 | 318 | 318 | 379,000 |
2007/08/14 | 331 | 337 | 327 | 334 | 306,000 |
2007/08/13 | 309 | 338 | 309 | 335 | 443,000 |
2007/08/10 | 322 | 327 | 308 | 308 | 441,000 |
2007/08/09 | 342 | 342 | 322 | 330 | 612,000 |
2007/08/08 | 350 | 350 | 336 | 341 | 331,000 |
2007/08/07 | 355 | 355 | 342 | 352 | 170,000 |
2007/08/06 | 350 | 356 | 337 | 356 | 254,000 |
2007/08/03 | 353 | 355 | 348 | 354 | 203,000 |
2007/08/02 | 355 | 355 | 347 | 352 | 145,000 |
2007/08/01 | 355 | 356 | 351 | 352 | 135,000 |
2007/07/31 | 362 | 363 | 353 | 358 | 165,000 |
2007/07/30 | 349 | 357 | 345 | 357 | 233,000 |
2007/07/27 | 351 | 351 | 346 | 347 | 232,000 |
2007/07/26 | 363 | 363 | 356 | 357 | 118,000 |
2007/07/25 | 365 | 368 | 362 | 363 | 124,000 |
2007/07/24 | 371 | 373 | 367 | 370 | 105,000 |
2007/07/23 | 373 | 373 | 366 | 367 | 214,000 |
2007/07/20 | 375 | 375 | 371 | 372 | 119,000 |
2007/07/19 | 377 | 377 | 373 | 376 | 98,000 |
2007/07/18 | 379 | 380 | 371 | 373 | 179,000 |
2007/07/17 | 378 | 382 | 377 | 382 | 116,000 |
2007/07/13 | 378 | 381 | 375 | 377 | 139,000 |
2007/07/12 | 378 | 382 | 375 | 378 | 205,000 |
2007/07/11 | 383 | 383 | 374 | 375 | 214,000 |
2007/07/10 | 384 | 386 | 382 | 383 | 199,000 |
2007/07/09 | 388 | 390 | 384 | 387 | 202,000 |
2007/07/06 | 384 | 385 | 380 | 383 | 237,000 |
2007/07/05 | 386 | 389 | 385 | 386 | 90,000 |
2007/07/04 | 391 | 392 | 388 | 388 | 83,000 |
2007/07/03 | 384 | 392 | 384 | 391 | 168,000 |
2007/07/02 | 389 | 394 | 385 | 389 | 255,000 |
2007/06/29 | 389 | 395 | 387 | 390 | 248,000 |
2007/06/28 | 379 | 387 | 378 | 384 | 186,000 |
2007/06/27 | 384 | 384 | 377 | 377 | 158,000 |
2007/06/26 | 377 | 385 | 375 | 383 | 218,000 |
2007/06/25 | 386 | 386 | 378 | 378 | 221,000 |
2007/06/22 | 386 | 392 | 385 | 389 | 237,000 |
2007/06/21 | 385 | 387 | 382 | 385 | 140,000 |
2007/06/20 | 383 | 387 | 380 | 385 | 479,000 |
2007/06/19 | 383 | 383 | 379 | 382 | 146,000 |
2007/06/18 | 384 | 384 | 378 | 383 | 204,000 |
2007/06/15 | 382 | 385 | 377 | 380 | 354,000 |
2007/06/14 | 387 | 387 | 377 | 380 | 302,000 |
2007/06/13 | 381 | 385 | 376 | 382 | 249,000 |
2007/06/12 | 391 | 393 | 380 | 386 | 344,000 |
2007/06/11 | 401 | 404 | 392 | 395 | 459,000 |
2007/06/08 | 383 | 396 | 381 | 396 | 533,000 |
2007/06/07 | 376 | 389 | 375 | 387 | 487,000 |
2007/06/06 | 375 | 382 | 374 | 380 | 301,000 |
2007/06/05 | 378 | 381 | 372 | 374 | 230,000 |
2007/06/04 | 379 | 382 | 371 | 382 | 397,000 |
2007/06/01 | 376 | 379 | 374 | 376 | 257,000 |
2007/05/31 | 372 | 379 | 370 | 378 | 429,000 |
2007/05/30 | 376 | 377 | 365 | 370 | 478,000 |
2007/05/29 | 365 | 377 | 362 | 376 | 350,000 |
2007/05/28 | 373 | 375 | 366 | 370 | 436,000 |
2007/05/25 | 370 | 374 | 352 | 363 | 594,000 |
2007/05/24 | 371 | 377 | 368 | 373 | 330,000 |
2007/05/23 | 375 | 380 | 371 | 372 | 542,000 |
2007/05/22 | 371 | 378 | 367 | 378 | 686,000 |
2007/05/21 | 366 | 370 | 365 | 370 | 354,000 |
2007/05/18 | 367 | 371 | 362 | 365 | 617,000 |
2007/05/17 | 371 | 378 | 367 | 371 | 720,000 |
2007/05/16 | 369 | 370 | 360 | 366 | 1,248,000 |
2007/05/15 | 399 | 400 | 373 | 377 | 1,642,000 |
2007/05/14 | 431 | 432 | 421 | 422 | 230,000 |
2007/05/11 | 424 | 429 | 420 | 426 | 286,000 |
2007/05/10 | 428 | 433 | 424 | 424 | 385,000 |
2007/05/09 | 434 | 438 | 427 | 432 | 609,000 |
2007/05/08 | 432 | 442 | 429 | 431 | 704,000 |
2007/05/07 | 423 | 432 | 422 | 427 | 354,000 |
2007/05/02 | 421 | 421 | 411 | 418 | 302,000 |
2007/05/01 | 420 | 432 | 418 | 424 | 785,000 |
2007/04/27 | 411 | 419 | 410 | 415 | 206,000 |
2007/04/26 | 407 | 414 | 406 | 410 | 269,000 |
2007/04/25 | 410 | 415 | 401 | 403 | 714,000 |
2007/04/24 | 401 | 420 | 401 | 418 | 1,003,000 |
2007/04/23 | 420 | 424 | 402 | 402 | 1,184,000 |
2007/04/20 | 438 | 440 | 423 | 424 | 978,000 |
2007/04/19 | 428 | 442 | 427 | 435 | 1,490,000 |
2007/04/18 | 435 | 441 | 420 | 436 | 3,631,000 |
2007/04/17 | 466 | 469 | 426 | 430 | 11,344,000 |
2007/04/16 | 386 | 460 | 386 | 447 | 8,015,000 |
2007/04/13 | 392 | 395 | 384 | 384 | 184,000 |
2007/04/12 | 390 | 390 | 388 | 389 | 82,000 |
2007/04/11 | 395 | 395 | 391 | 392 | 67,000 |
2007/04/10 | 392 | 397 | 392 | 393 | 86,000 |
2007/04/09 | 394 | 394 | 391 | 394 | 99,000 |
2007/04/06 | 392 | 396 | 391 | 391 | 113,000 |
2007/04/05 | 396 | 398 | 392 | 392 | 98,000 |
2007/04/04 | 397 | 402 | 395 | 395 | 134,000 |
2007/04/03 | 392 | 396 | 391 | 392 | 158,000 |
2007/04/02 | 406 | 410 | 390 | 391 | 238,000 |
2007/03/30 | 405 | 409 | 401 | 405 | 172,000 |
2007/03/29 | 396 | 406 | 391 | 405 | 233,000 |
2007/03/28 | 404 | 405 | 395 | 398 | 217,000 |
2007/03/27 | 402 | 407 | 397 | 402 | 158,000 |
2007/03/26 | 411 | 411 | 406 | 408 | 111,000 |
2007/03/23 | 410 | 410 | 405 | 408 | 147,000 |
2007/03/22 | 403 | 414 | 402 | 410 | 320,000 |
2007/03/20 | 395 | 403 | 393 | 400 | 128,000 |
2007/03/19 | 387 | 393 | 384 | 392 | 155,000 |
2007/03/16 | 389 | 398 | 387 | 391 | 297,000 |
2007/03/15 | 395 | 396 | 387 | 389 | 233,000 |
2007/03/14 | 395 | 395 | 388 | 390 | 267,000 |
2007/03/13 | 401 | 401 | 397 | 398 | 86,000 |
2007/03/12 | 399 | 402 | 398 | 399 | 145,000 |
2007/03/09 | 397 | 401 | 395 | 397 | 231,000 |
2007/03/08 | 385 | 398 | 385 | 396 | 137,000 |
2007/03/07 | 396 | 397 | 384 | 386 | 248,000 |
2007/03/06 | 380 | 393 | 380 | 391 | 637,000 |
2007/03/05 | 391 | 391 | 375 | 379 | 467,000 |
2007/03/02 | 397 | 400 | 391 | 396 | 394,000 |
2007/03/01 | 410 | 410 | 396 | 400 | 345,000 |
2007/02/28 | 381 | 402 | 381 | 400 | 534,000 |
2007/02/27 | 434 | 435 | 414 | 420 | 329,000 |
2007/02/26 | 431 | 435 | 427 | 431 | 366,000 |
2007/02/23 | 428 | 434 | 421 | 426 | 586,000 |
2007/02/22 | 406 | 429 | 405 | 429 | 970,000 |
2007/02/21 | 399 | 409 | 398 | 407 | 588,000 |
2007/02/20 | 401 | 401 | 395 | 397 | 150,000 |
2007/02/19 | 400 | 400 | 396 | 398 | 160,000 |
2007/02/16 | 401 | 402 | 394 | 398 | 169,000 |
2007/02/15 | 399 | 404 | 398 | 401 | 766,000 |
2007/02/14 | 385 | 393 | 385 | 391 | 255,000 |
2007/02/13 | 381 | 386 | 381 | 384 | 118,000 |
2007/02/09 | 378 | 388 | 376 | 383 | 348,000 |
2007/02/08 | 382 | 386 | 378 | 378 | 292,000 |
2007/02/07 | 385 | 387 | 381 | 382 | 190,000 |
2007/02/06 | 388 | 391 | 385 | 386 | 221,000 |
2007/02/05 | 390 | 393 | 386 | 387 | 203,000 |
2007/02/02 | 392 | 392 | 388 | 388 | 160,000 |
2007/02/01 | 391 | 392 | 388 | 391 | 217,000 |
2007/01/31 | 396 | 398 | 392 | 392 | 171,000 |
2007/01/30 | 394 | 398 | 393 | 393 | 180,000 |
2007/01/29 | 396 | 402 | 393 | 393 | 409,000 |
2007/01/26 | 395 | 400 | 391 | 395 | 239,000 |
2007/01/25 | 402 | 403 | 397 | 397 | 232,000 |
2007/01/24 | 402 | 403 | 397 | 398 | 316,000 |
2007/01/23 | 399 | 404 | 397 | 402 | 306,000 |
2007/01/22 | 394 | 404 | 394 | 400 | 391,000 |
2007/01/19 | 398 | 402 | 394 | 394 | 381,000 |
2007/01/18 | 400 | 403 | 394 | 400 | 363,000 |
2007/01/17 | 399 | 404 | 397 | 400 | 294,000 |
2007/01/16 | 399 | 404 | 396 | 399 | 312,000 |
2007/01/15 | 397 | 404 | 396 | 400 | 280,000 |
2007/01/12 | 387 | 396 | 387 | 392 | 396,000 |
2007/01/11 | 386 | 389 | 385 | 387 | 283,000 |
2007/01/10 | 389 | 389 | 384 | 387 | 339,000 |
2007/01/09 | 392 | 393 | 380 | 388 | 721,000 |
2007/01/05 | 408 | 413 | 393 | 396 | 2,750,000 |
2007/01/04 | 393 | 403 | 387 | 403 | 1,118,000 |