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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,990 | 5,140 | 4,925 | 5,080 | 135,700 |
| 2020/12/29 | 4,760 | 5,000 | 4,650 | 5,000 | 183,900 |
| 2020/12/28 | 4,700 | 4,850 | 4,690 | 4,750 | 155,200 |
| 2020/12/25 | 4,640 | 4,695 | 4,580 | 4,640 | 199,100 |
| 2020/12/24 | 4,435 | 4,465 | 4,380 | 4,420 | 23,000 |
| 2020/12/23 | 4,380 | 4,440 | 4,335 | 4,435 | 32,000 |
| 2020/12/22 | 4,470 | 4,480 | 4,385 | 4,390 | 41,400 |
| 2020/12/21 | 4,490 | 4,545 | 4,425 | 4,540 | 34,500 |
| 2020/12/18 | 4,570 | 4,620 | 4,500 | 4,520 | 50,900 |
| 2020/12/17 | 4,690 | 4,690 | 4,550 | 4,620 | 49,100 |
| 2020/12/16 | 4,645 | 4,745 | 4,645 | 4,680 | 66,700 |
| 2020/12/15 | 4,515 | 4,630 | 4,510 | 4,610 | 31,900 |
| 2020/12/14 | 4,510 | 4,580 | 4,510 | 4,530 | 29,000 |
| 2020/12/11 | 4,555 | 4,630 | 4,510 | 4,545 | 31,600 |
| 2020/12/10 | 4,605 | 4,645 | 4,585 | 4,595 | 20,300 |
| 2020/12/09 | 4,570 | 4,635 | 4,555 | 4,625 | 28,600 |
| 2020/12/08 | 4,450 | 4,650 | 4,380 | 4,605 | 38,300 |
| 2020/12/07 | 4,650 | 4,695 | 4,515 | 4,520 | 53,300 |
| 2020/12/04 | 4,730 | 4,755 | 4,620 | 4,685 | 45,100 |
| 2020/12/03 | 4,730 | 4,765 | 4,650 | 4,750 | 32,900 |
| 2020/12/02 | 4,615 | 4,765 | 4,585 | 4,715 | 60,900 |
| 2020/12/01 | 4,625 | 4,680 | 4,620 | 4,645 | 49,400 |
| 2020/11/30 | 4,795 | 4,795 | 4,605 | 4,605 | 56,700 |
| 2020/11/27 | 4,720 | 4,795 | 4,705 | 4,755 | 54,000 |
| 2020/11/26 | 4,685 | 4,795 | 4,670 | 4,780 | 81,900 |
| 2020/11/25 | 4,660 | 4,700 | 4,615 | 4,665 | 63,400 |
| 2020/11/24 | 4,570 | 4,675 | 4,570 | 4,605 | 73,200 |
| 2020/11/20 | 4,390 | 4,520 | 4,390 | 4,515 | 56,200 |
| 2020/11/19 | 4,430 | 4,500 | 4,340 | 4,390 | 70,100 |
| 2020/11/18 | 4,280 | 4,445 | 4,255 | 4,425 | 75,100 |
| 2020/11/17 | 4,425 | 4,425 | 4,285 | 4,315 | 62,400 |
| 2020/11/16 | 4,395 | 4,455 | 4,345 | 4,400 | 49,700 |
| 2020/11/13 | 4,255 | 4,400 | 4,240 | 4,340 | 56,000 |
| 2020/11/12 | 4,415 | 4,430 | 4,290 | 4,315 | 69,200 |
| 2020/11/11 | 4,470 | 4,480 | 4,410 | 4,440 | 54,500 |
| 2020/11/10 | 4,515 | 4,530 | 4,400 | 4,420 | 61,500 |
| 2020/11/09 | 4,570 | 4,570 | 4,465 | 4,510 | 50,000 |
| 2020/11/06 | 4,475 | 4,600 | 4,435 | 4,530 | 73,400 |
| 2020/11/05 | 4,455 | 4,480 | 4,330 | 4,475 | 81,300 |
| 2020/11/04 | 4,470 | 4,535 | 4,400 | 4,430 | 83,600 |
| 2020/11/02 | 4,640 | 4,670 | 4,350 | 4,450 | 193,600 |
| 2020/10/30 | 4,900 | 4,955 | 4,625 | 4,635 | 372,700 |
| 2020/10/29 | 5,070 | 5,210 | 5,020 | 5,160 | 80,400 |
| 2020/10/28 | 5,250 | 5,250 | 5,090 | 5,150 | 56,300 |
| 2020/10/27 | 5,180 | 5,290 | 5,010 | 5,290 | 46,100 |
| 2020/10/26 | 5,450 | 5,520 | 5,230 | 5,240 | 57,200 |
| 2020/10/23 | 5,310 | 5,330 | 5,220 | 5,270 | 44,800 |
| 2020/10/22 | 5,320 | 5,440 | 5,300 | 5,350 | 113,200 |
| 2020/10/21 | 5,090 | 5,350 | 5,080 | 5,290 | 164,700 |
| 2020/10/20 | 5,020 | 5,090 | 5,000 | 5,080 | 47,700 |
| 2020/10/19 | 4,960 | 5,060 | 4,880 | 5,030 | 62,900 |
| 2020/10/16 | 4,985 | 5,090 | 4,925 | 4,970 | 65,800 |
| 2020/10/15 | 5,090 | 5,150 | 4,925 | 4,960 | 95,300 |
| 2020/10/14 | 4,945 | 5,100 | 4,935 | 5,070 | 97,400 |
| 2020/10/13 | 4,885 | 5,050 | 4,880 | 4,990 | 170,000 |
| 2020/10/12 | 4,930 | 4,960 | 4,840 | 4,840 | 60,700 |
| 2020/10/09 | 4,925 | 4,990 | 4,845 | 4,900 | 96,500 |
| 2020/10/08 | 4,770 | 4,825 | 4,745 | 4,810 | 86,900 |
| 2020/10/07 | 4,760 | 4,820 | 4,720 | 4,755 | 55,000 |
| 2020/10/06 | 4,805 | 4,910 | 4,760 | 4,760 | 66,400 |
| 2020/10/05 | 4,620 | 4,805 | 4,620 | 4,790 | 66,300 |
| 2020/10/02 | 4,810 | 4,810 | 4,615 | 4,625 | 98,200 |
| 2020/09/30 | 4,740 | 4,855 | 4,720 | 4,810 | 85,600 |
| 2020/09/29 | 4,780 | 4,815 | 4,700 | 4,740 | 53,300 |
| 2020/09/28 | 4,850 | 4,875 | 4,720 | 4,780 | 53,900 |
| 2020/09/25 | 4,760 | 4,805 | 4,725 | 4,790 | 61,700 |
| 2020/09/24 | 4,845 | 4,845 | 4,690 | 4,695 | 67,100 |
| 2020/09/23 | 4,890 | 4,890 | 4,825 | 4,850 | 47,500 |
| 2020/09/18 | 4,885 | 4,975 | 4,885 | 4,940 | 59,800 |
| 2020/09/17 | 4,820 | 4,920 | 4,760 | 4,845 | 66,100 |
| 2020/09/16 | 4,820 | 4,935 | 4,815 | 4,875 | 55,700 |
| 2020/09/15 | 4,845 | 4,855 | 4,755 | 4,840 | 51,400 |
| 2020/09/14 | 4,840 | 4,855 | 4,715 | 4,810 | 50,700 |
| 2020/09/11 | 4,770 | 4,860 | 4,740 | 4,840 | 46,500 |
| 2020/09/10 | 4,810 | 4,885 | 4,775 | 4,795 | 60,200 |
| 2020/09/09 | 4,755 | 4,835 | 4,640 | 4,785 | 87,700 |
| 2020/09/08 | 4,855 | 4,870 | 4,740 | 4,870 | 85,800 |
| 2020/09/07 | 4,930 | 5,010 | 4,850 | 4,875 | 65,800 |
| 2020/09/04 | 4,980 | 5,030 | 4,915 | 4,975 | 106,500 |
| 2020/09/03 | 5,080 | 5,110 | 5,010 | 5,090 | 72,300 |
| 2020/09/02 | 5,170 | 5,180 | 5,040 | 5,090 | 100,900 |
| 2020/09/01 | 5,320 | 5,320 | 5,100 | 5,140 | 79,300 |
| 2020/08/31 | 5,230 | 5,350 | 5,170 | 5,320 | 84,800 |
| 2020/08/28 | 5,190 | 5,260 | 5,070 | 5,140 | 122,100 |
| 2020/08/27 | 5,190 | 5,220 | 5,100 | 5,180 | 87,900 |
| 2020/08/26 | 5,180 | 5,310 | 5,110 | 5,290 | 86,600 |
| 2020/08/25 | 5,460 | 5,600 | 5,260 | 5,270 | 112,600 |
| 2020/08/24 | 5,200 | 5,370 | 5,160 | 5,370 | 149,900 |
| 2020/08/21 | 5,050 | 5,190 | 5,010 | 5,140 | 63,800 |
| 2020/08/20 | 5,100 | 5,120 | 4,990 | 5,030 | 69,900 |
| 2020/08/19 | 5,000 | 5,310 | 4,965 | 5,120 | 163,600 |
| 2020/08/18 | 5,030 | 5,070 | 4,930 | 4,995 | 65,800 |
| 2020/08/17 | 5,090 | 5,150 | 5,000 | 5,030 | 34,700 |
| 2020/08/14 | 5,190 | 5,190 | 5,070 | 5,140 | 46,200 |
| 2020/08/13 | 5,070 | 5,170 | 4,960 | 5,120 | 76,000 |
| 2020/08/12 | 5,060 | 5,100 | 4,930 | 5,020 | 88,400 |
| 2020/08/11 | 5,180 | 5,270 | 5,020 | 5,160 | 87,800 |
| 2020/08/07 | 5,070 | 5,210 | 4,925 | 5,200 | 120,100 |
| 2020/08/06 | 5,420 | 5,420 | 4,985 | 5,020 | 190,500 |
| 2020/08/05 | 5,520 | 5,660 | 5,250 | 5,520 | 226,400 |
| 2020/08/04 | 5,330 | 5,830 | 5,290 | 5,660 | 484,600 |
| 2020/08/03 | 5,230 | 5,230 | 5,230 | 5,230 | 54,800 |
| 2020/07/31 | 4,670 | 4,670 | 4,480 | 4,525 | 59,300 |
| 2020/07/30 | 4,610 | 4,710 | 4,580 | 4,690 | 34,100 |
| 2020/07/29 | 4,600 | 4,680 | 4,540 | 4,620 | 36,400 |
| 2020/07/28 | 4,735 | 4,735 | 4,610 | 4,640 | 24,300 |
| 2020/07/27 | 4,675 | 4,705 | 4,580 | 4,705 | 24,400 |
| 2020/07/22 | 4,655 | 4,750 | 4,605 | 4,680 | 37,200 |
| 2020/07/21 | 4,505 | 4,685 | 4,500 | 4,655 | 39,400 |
| 2020/07/20 | 4,505 | 4,570 | 4,430 | 4,560 | 35,900 |
| 2020/07/17 | 4,470 | 4,550 | 4,395 | 4,505 | 51,000 |
| 2020/07/16 | 4,785 | 4,790 | 4,440 | 4,485 | 125,800 |
| 2020/07/15 | 4,795 | 4,820 | 4,690 | 4,775 | 56,500 |
| 2020/07/14 | 4,735 | 4,810 | 4,670 | 4,740 | 47,900 |
| 2020/07/13 | 4,785 | 4,885 | 4,750 | 4,785 | 68,000 |
| 2020/07/10 | 4,780 | 4,825 | 4,660 | 4,735 | 85,000 |
| 2020/07/09 | 4,670 | 4,820 | 4,450 | 4,780 | 317,200 |
| 2020/07/08 | 4,770 | 4,910 | 4,670 | 4,865 | 701,300 |
| 2020/07/07 | 4,205 | 4,220 | 4,110 | 4,210 | 22,400 |
| 2020/07/06 | 4,265 | 4,270 | 4,160 | 4,195 | 17,200 |
| 2020/07/03 | 4,240 | 4,385 | 4,225 | 4,265 | 32,400 |
| 2020/07/02 | 4,380 | 4,380 | 4,185 | 4,245 | 41,000 |
| 2020/07/01 | 4,430 | 4,430 | 4,295 | 4,310 | 67,900 |
| 2020/06/30 | 4,300 | 4,455 | 4,300 | 4,360 | 70,800 |
| 2020/06/29 | 4,230 | 4,345 | 4,175 | 4,265 | 52,600 |
| 2020/06/26 | 4,095 | 4,230 | 4,055 | 4,230 | 48,500 |
| 2020/06/25 | 3,990 | 4,120 | 3,945 | 4,080 | 28,500 |
| 2020/06/24 | 4,080 | 4,080 | 3,980 | 4,015 | 17,600 |
| 2020/06/23 | 4,085 | 4,085 | 4,010 | 4,020 | 17,700 |
| 2020/06/22 | 4,110 | 4,130 | 4,035 | 4,050 | 18,000 |
| 2020/06/19 | 3,990 | 4,160 | 3,960 | 4,145 | 51,300 |
| 2020/06/18 | 3,940 | 4,010 | 3,905 | 4,000 | 19,500 |
| 2020/06/17 | 3,940 | 4,005 | 3,900 | 3,900 | 10,600 |
| 2020/06/16 | 3,860 | 4,020 | 3,860 | 3,965 | 30,300 |
| 2020/06/15 | 4,000 | 4,000 | 3,780 | 3,780 | 23,500 |
| 2020/06/12 | 3,815 | 3,990 | 3,760 | 3,980 | 35,000 |
| 2020/06/11 | 3,995 | 4,000 | 3,900 | 3,905 | 19,800 |
| 2020/06/10 | 4,010 | 4,055 | 3,985 | 4,045 | 15,400 |
| 2020/06/09 | 4,060 | 4,155 | 4,025 | 4,040 | 34,100 |
| 2020/06/08 | 4,090 | 4,090 | 4,015 | 4,050 | 17,900 |
| 2020/06/05 | 4,020 | 4,060 | 3,960 | 4,045 | 17,100 |
| 2020/06/04 | 4,100 | 4,100 | 4,015 | 4,045 | 13,800 |
| 2020/06/03 | 4,180 | 4,180 | 4,030 | 4,045 | 21,300 |
| 2020/06/02 | 4,130 | 4,155 | 4,050 | 4,130 | 29,200 |
| 2020/06/01 | 4,235 | 4,260 | 4,115 | 4,130 | 55,400 |
| 2020/05/29 | 4,115 | 4,400 | 4,100 | 4,195 | 131,100 |
| 2020/05/28 | 3,930 | 3,930 | 3,785 | 3,835 | 45,900 |
| 2020/05/27 | 3,710 | 3,880 | 3,660 | 3,870 | 41,900 |
| 2020/05/26 | 3,735 | 3,740 | 3,670 | 3,710 | 28,200 |
| 2020/05/25 | 3,720 | 3,750 | 3,670 | 3,700 | 22,900 |
| 2020/05/22 | 3,715 | 3,740 | 3,645 | 3,685 | 14,000 |
| 2020/05/21 | 3,685 | 3,720 | 3,625 | 3,715 | 13,600 |
| 2020/05/20 | 3,630 | 3,660 | 3,620 | 3,650 | 18,100 |
| 2020/05/19 | 3,710 | 3,710 | 3,615 | 3,630 | 19,100 |
| 2020/05/18 | 3,650 | 3,665 | 3,570 | 3,595 | 23,200 |
| 2020/05/15 | 3,650 | 3,690 | 3,530 | 3,620 | 18,800 |
| 2020/05/14 | 3,720 | 3,720 | 3,600 | 3,600 | 17,500 |
| 2020/05/13 | 3,705 | 3,765 | 3,675 | 3,715 | 23,300 |
| 2020/05/12 | 3,655 | 3,740 | 3,650 | 3,715 | 19,900 |
| 2020/05/11 | 3,590 | 3,695 | 3,590 | 3,685 | 27,900 |
| 2020/05/08 | 3,595 | 3,620 | 3,545 | 3,590 | 24,500 |
| 2020/05/07 | 3,485 | 3,585 | 3,485 | 3,530 | 32,400 |
| 2020/05/01 | 3,430 | 3,510 | 3,430 | 3,455 | 28,100 |
| 2020/04/30 | 3,510 | 3,560 | 3,480 | 3,520 | 33,700 |
| 2020/04/28 | 3,375 | 3,425 | 3,335 | 3,405 | 19,700 |
| 2020/04/27 | 3,365 | 3,390 | 3,305 | 3,345 | 19,500 |
| 2020/04/24 | 3,330 | 3,350 | 3,270 | 3,295 | 29,700 |
| 2020/04/23 | 3,215 | 3,355 | 3,215 | 3,355 | 29,100 |
| 2020/04/22 | 3,095 | 3,190 | 3,035 | 3,190 | 60,800 |
| 2020/04/21 | 3,250 | 3,300 | 3,155 | 3,165 | 22,500 |
| 2020/04/20 | 3,275 | 3,425 | 3,275 | 3,305 | 23,900 |
| 2020/04/17 | 3,245 | 3,405 | 3,230 | 3,345 | 60,200 |
| 2020/04/16 | 3,035 | 3,230 | 3,015 | 3,215 | 48,900 |
| 2020/04/15 | 3,105 | 3,125 | 3,005 | 3,030 | 31,800 |
| 2020/04/14 | 3,080 | 3,155 | 3,040 | 3,130 | 34,600 |
| 2020/04/13 | 3,125 | 3,145 | 3,050 | 3,080 | 23,600 |
| 2020/04/10 | 3,075 | 3,200 | 3,010 | 3,155 | 40,600 |
| 2020/04/09 | 3,115 | 3,115 | 3,015 | 3,065 | 18,700 |
| 2020/04/08 | 3,045 | 3,120 | 3,010 | 3,055 | 30,600 |
| 2020/04/07 | 2,971 | 3,055 | 2,925 | 3,045 | 48,200 |
| 2020/04/06 | 2,722 | 2,925 | 2,688 | 2,893 | 33,100 |
| 2020/04/03 | 2,762 | 2,787 | 2,640 | 2,697 | 28,100 |
| 2020/04/02 | 2,774 | 2,889 | 2,700 | 2,732 | 24,700 |
| 2020/04/01 | 2,967 | 3,010 | 2,818 | 2,844 | 37,200 |
| 2020/03/31 | 3,075 | 3,185 | 3,020 | 3,080 | 40,400 |
| 2020/03/30 | 3,075 | 3,075 | 2,936 | 3,055 | 41,200 |
| 2020/03/27 | 3,025 | 3,100 | 2,996 | 3,100 | 44,000 |
| 2020/03/26 | 2,938 | 2,939 | 2,778 | 2,885 | 42,500 |
| 2020/03/25 | 2,873 | 2,938 | 2,809 | 2,938 | 43,000 |
| 2020/03/24 | 2,602 | 2,673 | 2,549 | 2,673 | 47,200 |
| 2020/03/23 | 2,399 | 2,553 | 2,399 | 2,552 | 61,700 |
| 2020/03/19 | 2,562 | 2,582 | 2,412 | 2,423 | 60,100 |
| 2020/03/18 | 2,698 | 2,770 | 2,534 | 2,534 | 57,900 |
| 2020/03/17 | 2,439 | 2,698 | 2,411 | 2,682 | 61,500 |
| 2020/03/16 | 2,815 | 2,910 | 2,567 | 2,580 | 71,500 |
| 2020/03/13 | 2,566 | 2,774 | 2,521 | 2,715 | 103,800 |
| 2020/03/12 | 2,918 | 3,035 | 2,841 | 2,850 | 72,400 |
| 2020/03/11 | 3,230 | 3,255 | 3,005 | 3,005 | 50,800 |
| 2020/03/10 | 2,991 | 3,270 | 2,900 | 3,230 | 91,000 |
| 2020/03/09 | 3,195 | 3,220 | 2,999 | 3,020 | 71,300 |
| 2020/03/06 | 3,550 | 3,550 | 3,300 | 3,335 | 66,700 |
| 2020/03/05 | 3,675 | 3,705 | 3,545 | 3,575 | 25,900 |
| 2020/03/04 | 3,580 | 3,640 | 3,550 | 3,605 | 43,300 |
| 2020/03/03 | 3,850 | 3,865 | 3,620 | 3,655 | 59,600 |
| 2020/03/02 | 3,610 | 3,865 | 3,595 | 3,760 | 39,400 |
| 2020/02/28 | 3,695 | 3,775 | 3,635 | 3,655 | 65,700 |
| 2020/02/27 | 4,040 | 4,040 | 3,820 | 3,860 | 71,500 |
| 2020/02/26 | 4,040 | 4,045 | 3,945 | 4,040 | 55,600 |
| 2020/02/25 | 4,125 | 4,205 | 4,095 | 4,095 | 58,300 |
| 2020/02/21 | 4,330 | 4,375 | 4,295 | 4,305 | 29,700 |
| 2020/02/20 | 4,370 | 4,415 | 4,335 | 4,345 | 20,800 |
| 2020/02/19 | 4,375 | 4,410 | 4,340 | 4,345 | 25,900 |
| 2020/02/18 | 4,405 | 4,445 | 4,345 | 4,395 | 30,000 |
| 2020/02/17 | 4,365 | 4,460 | 4,330 | 4,430 | 34,100 |
| 2020/02/14 | 4,365 | 4,455 | 4,365 | 4,415 | 36,100 |
| 2020/02/13 | 4,430 | 4,480 | 4,420 | 4,420 | 15,600 |
| 2020/02/12 | 4,410 | 4,475 | 4,405 | 4,465 | 20,400 |
| 2020/02/10 | 4,475 | 4,555 | 4,440 | 4,450 | 23,200 |
| 2020/02/07 | 4,330 | 4,560 | 4,330 | 4,525 | 77,100 |
| 2020/02/06 | 4,500 | 4,575 | 4,320 | 4,400 | 96,700 |
| 2020/02/05 | 4,470 | 4,575 | 4,415 | 4,455 | 76,600 |
| 2020/02/04 | 4,250 | 4,455 | 4,235 | 4,425 | 113,300 |
| 2020/02/03 | 4,050 | 4,245 | 3,865 | 4,235 | 131,600 |
| 2020/01/31 | 3,795 | 3,860 | 3,745 | 3,770 | 42,300 |
| 2020/01/30 | 4,005 | 4,005 | 3,765 | 3,795 | 45,300 |
| 2020/01/29 | 4,045 | 4,045 | 3,955 | 4,005 | 23,500 |
| 2020/01/28 | 3,910 | 4,055 | 3,865 | 4,035 | 60,000 |
| 2020/01/27 | 3,990 | 4,035 | 3,950 | 3,980 | 36,000 |
| 2020/01/24 | 4,010 | 4,055 | 3,995 | 4,025 | 13,300 |
| 2020/01/23 | 4,065 | 4,065 | 4,010 | 4,035 | 18,400 |
| 2020/01/22 | 4,010 | 4,100 | 4,005 | 4,070 | 17,000 |
| 2020/01/21 | 4,085 | 4,090 | 3,995 | 4,070 | 26,500 |
| 2020/01/20 | 4,005 | 4,130 | 4,005 | 4,115 | 29,000 |
| 2020/01/17 | 4,050 | 4,050 | 3,980 | 4,015 | 22,100 |
| 2020/01/16 | 4,060 | 4,080 | 3,985 | 4,050 | 41,500 |
| 2020/01/15 | 4,145 | 4,160 | 4,040 | 4,075 | 40,600 |
| 2020/01/14 | 4,230 | 4,230 | 4,140 | 4,170 | 31,500 |
| 2020/01/10 | 4,255 | 4,255 | 4,175 | 4,225 | 27,700 |
| 2020/01/09 | 4,235 | 4,265 | 4,190 | 4,230 | 23,900 |
| 2020/01/08 | 4,265 | 4,275 | 4,155 | 4,220 | 47,200 |
| 2020/01/07 | 4,210 | 4,315 | 4,205 | 4,285 | 39,200 |
| 2020/01/06 | 4,150 | 4,250 | 4,150 | 4,215 | 30,500 |