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 |
|---|---|---|---|---|---|
| 2013/12/30 | 212 | 222 | 212 | 219 | 402,000 |
| 2013/12/27 | 212 | 214 | 208 | 214 | 274,000 |
| 2013/12/26 | 208 | 213 | 206 | 212 | 276,000 |
| 2013/12/25 | 203 | 207 | 202 | 207 | 318,000 |
| 2013/12/24 | 207 | 208 | 202 | 202 | 534,000 |
| 2013/12/20 | 207 | 208 | 206 | 207 | 215,000 |
| 2013/12/19 | 210 | 211 | 206 | 207 | 434,000 |
| 2013/12/18 | 208 | 210 | 207 | 208 | 257,000 |
| 2013/12/17 | 206 | 209 | 205 | 209 | 618,000 |
| 2013/12/16 | 219 | 220 | 205 | 207 | 1,141,000 |
| 2013/12/13 | 226 | 227 | 220 | 221 | 730,000 |
| 2013/12/12 | 228 | 231 | 221 | 223 | 1,146,000 |
| 2013/12/11 | 226 | 226 | 220 | 222 | 576,000 |
| 2013/12/10 | 226 | 227 | 223 | 226 | 527,000 |
| 2013/12/09 | 226 | 228 | 224 | 224 | 597,000 |
| 2013/12/06 | 223 | 227 | 222 | 224 | 770,000 |
| 2013/12/05 | 235 | 236 | 222 | 225 | 2,043,000 |
| 2013/12/04 | 235 | 238 | 231 | 234 | 1,835,000 |
| 2013/12/03 | 243 | 244 | 234 | 237 | 2,160,000 |
| 2013/12/02 | 237 | 243 | 233 | 238 | 3,739,000 |
| 2013/11/29 | 231 | 236 | 228 | 233 | 2,953,000 |
| 2013/11/28 | 237 | 239 | 230 | 232 | 3,508,000 |
| 2013/11/27 | 244 | 244 | 235 | 236 | 5,002,000 |
| 2013/11/26 | 245 | 248 | 230 | 244 | 13,126,000 |
| 2013/11/25 | 218 | 238 | 218 | 237 | 12,611,000 |
| 2013/11/22 | 224 | 225 | 214 | 216 | 4,848,000 |
| 2013/11/21 | 217 | 231 | 216 | 227 | 10,212,000 |
| 2013/11/20 | 204 | 217 | 204 | 211 | 6,406,000 |
| 2013/11/19 | 195 | 200 | 195 | 200 | 277,000 |
| 2013/11/18 | 197 | 197 | 194 | 195 | 180,000 |
| 2013/11/15 | 198 | 198 | 195 | 196 | 155,000 |
| 2013/11/14 | 197 | 198 | 195 | 197 | 143,000 |
| 2013/11/13 | 195 | 196 | 194 | 195 | 93,000 |
| 2013/11/12 | 190 | 194 | 190 | 194 | 93,000 |
| 2013/11/11 | 194 | 194 | 187 | 192 | 264,000 |
| 2013/11/08 | 195 | 196 | 194 | 195 | 121,000 |
| 2013/11/07 | 197 | 197 | 195 | 196 | 83,000 |
| 2013/11/06 | 193 | 196 | 193 | 195 | 159,000 |
| 2013/11/05 | 195 | 195 | 192 | 194 | 208,000 |
| 2013/11/01 | 200 | 200 | 190 | 195 | 535,000 |
| 2013/10/31 | 205 | 205 | 200 | 202 | 301,000 |
| 2013/10/30 | 211 | 212 | 204 | 204 | 798,000 |
| 2013/10/29 | 202 | 212 | 200 | 210 | 688,000 |
| 2013/10/28 | 202 | 202 | 198 | 201 | 179,000 |
| 2013/10/25 | 202 | 202 | 197 | 198 | 177,000 |
| 2013/10/24 | 198 | 203 | 196 | 202 | 155,000 |
| 2013/10/23 | 201 | 202 | 198 | 199 | 231,000 |
| 2013/10/22 | 202 | 202 | 200 | 202 | 126,000 |
| 2013/10/21 | 197 | 203 | 197 | 202 | 206,000 |
| 2013/10/18 | 198 | 198 | 196 | 197 | 102,000 |
| 2013/10/17 | 198 | 198 | 195 | 197 | 120,000 |
| 2013/10/16 | 199 | 200 | 194 | 195 | 175,000 |
| 2013/10/15 | 199 | 201 | 197 | 198 | 140,000 |
| 2013/10/11 | 200 | 201 | 197 | 198 | 129,000 |
| 2013/10/10 | 201 | 202 | 195 | 195 | 210,000 |
| 2013/10/09 | 198 | 200 | 191 | 200 | 223,000 |
| 2013/10/08 | 193 | 199 | 190 | 198 | 255,000 |
| 2013/10/07 | 191 | 194 | 191 | 193 | 215,000 |
| 2013/10/04 | 198 | 198 | 191 | 193 | 211,000 |
| 2013/10/03 | 200 | 201 | 194 | 197 | 306,000 |
| 2013/10/02 | 210 | 211 | 196 | 201 | 1,154,000 |
| 2013/10/01 | 203 | 230 | 202 | 212 | 3,670,000 |
| 2013/09/30 | 201 | 203 | 201 | 202 | 196,000 |
| 2013/09/27 | 197 | 204 | 197 | 201 | 280,000 |
| 2013/09/26 | 194 | 196 | 191 | 196 | 221,000 |
| 2013/09/25 | 193 | 198 | 192 | 193 | 311,000 |
| 2013/09/24 | 194 | 195 | 193 | 194 | 149,000 |
| 2013/09/20 | 192 | 195 | 192 | 194 | 164,000 |
| 2013/09/19 | 192 | 192 | 188 | 192 | 237,000 |
| 2013/09/18 | 191 | 193 | 189 | 191 | 127,000 |
| 2013/09/17 | 194 | 194 | 189 | 191 | 383,000 |
| 2013/09/13 | 183 | 192 | 183 | 190 | 548,000 |
| 2013/09/12 | 184 | 187 | 183 | 185 | 319,000 |
| 2013/09/11 | 185 | 185 | 181 | 183 | 207,000 |
| 2013/09/10 | 182 | 183 | 180 | 181 | 185,000 |
| 2013/09/09 | 182 | 183 | 180 | 181 | 140,000 |
| 2013/09/06 | 181 | 181 | 179 | 180 | 67,000 |
| 2013/09/05 | 180 | 181 | 179 | 181 | 67,000 |
| 2013/09/04 | 178 | 180 | 178 | 180 | 93,000 |
| 2013/09/03 | 177 | 181 | 177 | 180 | 85,000 |
| 2013/09/02 | 177 | 179 | 175 | 178 | 85,000 |
| 2013/08/30 | 181 | 181 | 177 | 177 | 151,000 |
| 2013/08/29 | 179 | 181 | 178 | 179 | 53,000 |
| 2013/08/28 | 179 | 181 | 177 | 181 | 123,000 |
| 2013/08/27 | 184 | 184 | 182 | 184 | 48,000 |
| 2013/08/26 | 186 | 187 | 182 | 183 | 71,000 |
| 2013/08/23 | 184 | 185 | 182 | 185 | 98,000 |
| 2013/08/22 | 184 | 184 | 182 | 183 | 62,000 |
| 2013/08/21 | 184 | 186 | 182 | 184 | 122,000 |
| 2013/08/20 | 187 | 188 | 184 | 184 | 141,000 |
| 2013/08/19 | 185 | 187 | 182 | 187 | 55,000 |
| 2013/08/16 | 183 | 186 | 183 | 184 | 48,000 |
| 2013/08/15 | 185 | 185 | 183 | 185 | 57,000 |
| 2013/08/14 | 185 | 186 | 183 | 185 | 80,000 |
| 2013/08/13 | 180 | 184 | 180 | 184 | 125,000 |
| 2013/08/12 | 180 | 182 | 180 | 180 | 48,000 |
| 2013/08/09 | 183 | 184 | 180 | 180 | 68,000 |
| 2013/08/08 | 183 | 186 | 181 | 181 | 70,000 |
| 2013/08/07 | 188 | 188 | 184 | 184 | 64,000 |
| 2013/08/06 | 190 | 190 | 186 | 189 | 121,000 |
| 2013/08/05 | 190 | 190 | 188 | 190 | 48,000 |
| 2013/08/02 | 187 | 191 | 183 | 191 | 139,000 |
| 2013/08/01 | 179 | 185 | 179 | 185 | 66,000 |
| 2013/07/31 | 179 | 184 | 179 | 184 | 71,000 |
| 2013/07/30 | 176 | 183 | 176 | 180 | 108,000 |
| 2013/07/29 | 184 | 184 | 178 | 178 | 108,000 |
| 2013/07/26 | 189 | 189 | 186 | 186 | 123,000 |
| 2013/07/25 | 193 | 193 | 188 | 190 | 109,000 |
| 2013/07/24 | 193 | 193 | 191 | 193 | 49,000 |
| 2013/07/23 | 193 | 194 | 191 | 193 | 45,000 |
| 2013/07/22 | 193 | 193 | 191 | 193 | 40,000 |
| 2013/07/19 | 195 | 196 | 191 | 194 | 111,000 |
| 2013/07/18 | 193 | 196 | 193 | 195 | 128,000 |
| 2013/07/17 | 191 | 193 | 191 | 191 | 74,000 |
| 2013/07/16 | 193 | 194 | 192 | 192 | 53,000 |
| 2013/07/12 | 190 | 192 | 186 | 192 | 117,000 |
| 2013/07/11 | 188 | 191 | 188 | 191 | 56,000 |
| 2013/07/10 | 189 | 191 | 188 | 188 | 127,000 |
| 2013/07/09 | 191 | 192 | 188 | 190 | 95,000 |
| 2013/07/08 | 196 | 196 | 187 | 187 | 173,000 |
| 2013/07/05 | 191 | 191 | 187 | 191 | 126,000 |
| 2013/07/04 | 188 | 191 | 187 | 190 | 65,000 |
| 2013/07/03 | 189 | 190 | 185 | 189 | 162,000 |
| 2013/07/02 | 188 | 189 | 185 | 188 | 128,000 |
| 2013/07/01 | 187 | 187 | 182 | 186 | 49,000 |
| 2013/06/28 | 185 | 187 | 182 | 185 | 105,000 |
| 2013/06/27 | 177 | 183 | 170 | 183 | 227,000 |
| 2013/06/26 | 182 | 183 | 176 | 177 | 115,000 |
| 2013/06/25 | 186 | 186 | 179 | 181 | 102,000 |
| 2013/06/24 | 187 | 188 | 185 | 186 | 126,000 |
| 2013/06/21 | 176 | 186 | 173 | 185 | 193,000 |
| 2013/06/20 | 182 | 184 | 179 | 182 | 88,000 |
| 2013/06/19 | 178 | 181 | 178 | 181 | 67,000 |
| 2013/06/18 | 177 | 180 | 175 | 177 | 115,000 |
| 2013/06/17 | 165 | 179 | 165 | 177 | 149,000 |
| 2013/06/14 | 171 | 172 | 169 | 169 | 214,000 |
| 2013/06/13 | 170 | 174 | 168 | 168 | 255,000 |
| 2013/06/12 | 173 | 175 | 170 | 173 | 198,000 |
| 2013/06/11 | 175 | 181 | 175 | 175 | 248,000 |
| 2013/06/10 | 172 | 183 | 172 | 181 | 334,000 |
| 2013/06/07 | 170 | 171 | 161 | 164 | 602,000 |
| 2013/06/06 | 180 | 185 | 174 | 174 | 392,000 |
| 2013/06/05 | 188 | 194 | 184 | 184 | 296,000 |
| 2013/06/04 | 186 | 189 | 180 | 188 | 351,000 |
| 2013/06/03 | 196 | 196 | 187 | 188 | 299,000 |
| 2013/05/31 | 192 | 197 | 192 | 196 | 247,000 |
| 2013/05/30 | 193 | 197 | 189 | 190 | 272,000 |
| 2013/05/29 | 195 | 199 | 192 | 196 | 294,000 |
| 2013/05/28 | 189 | 195 | 189 | 193 | 395,000 |
| 2013/05/27 | 200 | 200 | 192 | 193 | 460,000 |
| 2013/05/24 | 200 | 207 | 198 | 201 | 530,000 |
| 2013/05/23 | 217 | 219 | 197 | 199 | 1,247,000 |
| 2013/05/22 | 223 | 224 | 216 | 218 | 696,000 |
| 2013/05/21 | 215 | 220 | 213 | 219 | 677,000 |
| 2013/05/20 | 212 | 217 | 212 | 214 | 401,000 |
| 2013/05/17 | 200 | 212 | 199 | 209 | 756,000 |
| 2013/05/16 | 210 | 212 | 196 | 200 | 983,000 |
| 2013/05/15 | 219 | 221 | 210 | 213 | 663,000 |
| 2013/05/14 | 223 | 225 | 216 | 219 | 789,000 |
| 2013/05/13 | 228 | 232 | 227 | 231 | 464,000 |
| 2013/05/10 | 229 | 231 | 226 | 226 | 481,000 |
| 2013/05/09 | 226 | 229 | 224 | 228 | 300,000 |
| 2013/05/08 | 228 | 228 | 225 | 225 | 286,000 |
| 2013/05/07 | 226 | 228 | 226 | 228 | 288,000 |
| 2013/05/02 | 216 | 225 | 216 | 224 | 435,000 |
| 2013/05/01 | 220 | 222 | 218 | 219 | 217,000 |
| 2013/04/30 | 220 | 222 | 219 | 220 | 194,000 |
| 2013/04/26 | 222 | 224 | 220 | 221 | 403,000 |
| 2013/04/25 | 224 | 225 | 220 | 224 | 594,000 |
| 2013/04/24 | 220 | 226 | 218 | 226 | 789,000 |
| 2013/04/23 | 214 | 218 | 213 | 218 | 314,000 |
| 2013/04/22 | 211 | 214 | 211 | 212 | 236,000 |
| 2013/04/19 | 211 | 212 | 207 | 210 | 231,000 |
| 2013/04/18 | 206 | 214 | 206 | 210 | 464,000 |
| 2013/04/17 | 203 | 207 | 202 | 205 | 186,000 |
| 2013/04/16 | 202 | 204 | 201 | 202 | 254,000 |
| 2013/04/15 | 208 | 208 | 205 | 205 | 133,000 |
| 2013/04/12 | 209 | 210 | 206 | 207 | 213,000 |
| 2013/04/11 | 209 | 210 | 205 | 207 | 374,000 |
| 2013/04/10 | 202 | 206 | 202 | 206 | 342,000 |
| 2013/04/09 | 210 | 210 | 202 | 203 | 305,000 |
| 2013/04/08 | 207 | 210 | 202 | 207 | 361,000 |
| 2013/04/05 | 210 | 210 | 200 | 200 | 440,000 |
| 2013/04/04 | 189 | 201 | 189 | 199 | 446,000 |
| 2013/04/03 | 193 | 199 | 190 | 191 | 493,000 |
| 2013/04/02 | 190 | 194 | 184 | 188 | 494,000 |
| 2013/04/01 | 206 | 207 | 194 | 195 | 432,000 |
| 2013/03/29 | 213 | 213 | 203 | 204 | 308,000 |
| 2013/03/28 | 215 | 216 | 209 | 211 | 400,000 |
| 2013/03/27 | 209 | 216 | 207 | 213 | 471,000 |
| 2013/03/26 | 212 | 213 | 209 | 211 | 431,000 |
| 2013/03/25 | 220 | 221 | 206 | 212 | 756,000 |
| 2013/03/22 | 220 | 232 | 217 | 218 | 1,619,000 |
| 2013/03/21 | 218 | 223 | 215 | 220 | 580,000 |
| 2013/03/19 | 223 | 224 | 213 | 217 | 994,000 |
| 2013/03/18 | 224 | 230 | 223 | 223 | 982,000 |
| 2013/03/15 | 230 | 232 | 224 | 228 | 3,646,000 |
| 2013/03/14 | 212 | 247 | 212 | 234 | 28,735,000 |
| 2013/03/13 | 182 | 210 | 182 | 201 | 5,302,000 |
| 2013/03/12 | 187 | 187 | 181 | 182 | 696,000 |
| 2013/03/11 | 188 | 192 | 186 | 187 | 849,000 |
| 2013/03/08 | 187 | 188 | 185 | 186 | 380,000 |
| 2013/03/07 | 185 | 188 | 184 | 186 | 544,000 |
| 2013/03/06 | 187 | 189 | 184 | 185 | 361,000 |
| 2013/03/05 | 186 | 190 | 186 | 186 | 578,000 |
| 2013/03/04 | 186 | 186 | 183 | 185 | 455,000 |
| 2013/03/01 | 187 | 187 | 181 | 184 | 1,338,000 |
| 2013/02/28 | 178 | 195 | 177 | 189 | 5,901,000 |
| 2013/02/27 | 181 | 181 | 176 | 177 | 452,000 |
| 2013/02/26 | 174 | 183 | 173 | 180 | 832,000 |
| 2013/02/25 | 179 | 181 | 177 | 179 | 870,000 |
| 2013/02/22 | 171 | 180 | 171 | 179 | 741,000 |
| 2013/02/21 | 171 | 174 | 170 | 173 | 215,000 |
| 2013/02/20 | 174 | 174 | 171 | 172 | 242,000 |
| 2013/02/19 | 169 | 174 | 169 | 170 | 450,000 |
| 2013/02/18 | 163 | 169 | 163 | 168 | 344,000 |
| 2013/02/15 | 168 | 168 | 161 | 161 | 474,000 |
| 2013/02/14 | 166 | 169 | 164 | 167 | 432,000 |
| 2013/02/13 | 175 | 175 | 165 | 166 | 825,000 |
| 2013/02/12 | 176 | 177 | 174 | 175 | 437,000 |
| 2013/02/08 | 177 | 178 | 173 | 175 | 1,175,000 |
| 2013/02/07 | 170 | 176 | 170 | 173 | 943,000 |
| 2013/02/06 | 171 | 172 | 171 | 171 | 404,000 |
| 2013/02/05 | 166 | 171 | 165 | 170 | 995,000 |
| 2013/02/04 | 168 | 170 | 167 | 168 | 712,000 |
| 2013/02/01 | 172 | 173 | 167 | 169 | 907,000 |
| 2013/01/31 | 174 | 175 | 172 | 172 | 497,000 |
| 2013/01/30 | 173 | 173 | 171 | 172 | 176,000 |
| 2013/01/29 | 172 | 174 | 172 | 172 | 335,000 |
| 2013/01/28 | 178 | 178 | 172 | 172 | 555,000 |
| 2013/01/25 | 171 | 176 | 169 | 174 | 1,137,000 |
| 2013/01/24 | 166 | 169 | 165 | 167 | 425,000 |
| 2013/01/23 | 166 | 169 | 165 | 166 | 559,000 |
| 2013/01/22 | 171 | 172 | 165 | 166 | 589,000 |
| 2013/01/21 | 169 | 171 | 168 | 170 | 501,000 |
| 2013/01/18 | 169 | 170 | 166 | 167 | 573,000 |
| 2013/01/17 | 170 | 172 | 162 | 165 | 851,000 |
| 2013/01/16 | 179 | 179 | 168 | 171 | 898,000 |
| 2013/01/15 | 185 | 186 | 177 | 178 | 981,000 |
| 2013/01/11 | 186 | 186 | 180 | 181 | 776,000 |
| 2013/01/10 | 180 | 186 | 177 | 185 | 1,582,000 |
| 2013/01/09 | 175 | 178 | 175 | 178 | 596,000 |
| 2013/01/08 | 176 | 180 | 174 | 177 | 965,000 |
| 2013/01/07 | 183 | 185 | 173 | 174 | 1,670,000 |
| 2013/01/04 | 173 | 189 | 170 | 180 | 4,568,000 |