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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,470 | 1,472 | 1,442 | 1,447 | 39,200 |
| 2025/06/12 | 1,474 | 1,490 | 1,459 | 1,472 | 35,500 |
| 2025/06/11 | 1,452 | 1,478 | 1,452 | 1,473 | 53,800 |
| 2025/06/10 | 1,474 | 1,481 | 1,452 | 1,452 | 36,600 |
| 2025/06/09 | 1,460 | 1,470 | 1,447 | 1,467 | 41,800 |
| 2025/06/06 | 1,450 | 1,458 | 1,440 | 1,444 | 35,200 |
| 2025/06/05 | 1,450 | 1,463 | 1,446 | 1,452 | 34,200 |
| 2025/06/04 | 1,461 | 1,475 | 1,455 | 1,455 | 30,100 |
| 2025/06/03 | 1,460 | 1,469 | 1,451 | 1,461 | 26,900 |
| 2025/06/02 | 1,485 | 1,485 | 1,458 | 1,460 | 44,400 |
| 2025/05/30 | 1,485 | 1,502 | 1,475 | 1,495 | 56,200 |
| 2025/05/29 | 1,496 | 1,506 | 1,488 | 1,496 | 40,900 |
| 2025/05/28 | 1,507 | 1,510 | 1,486 | 1,486 | 33,500 |
| 2025/05/27 | 1,486 | 1,497 | 1,477 | 1,497 | 26,600 |
| 2025/05/26 | 1,470 | 1,487 | 1,470 | 1,476 | 42,900 |
| 2025/05/23 | 1,459 | 1,473 | 1,455 | 1,464 | 31,800 |
| 2025/05/22 | 1,451 | 1,467 | 1,446 | 1,451 | 48,400 |
| 2025/05/21 | 1,466 | 1,478 | 1,452 | 1,469 | 64,600 |
| 2025/05/20 | 1,456 | 1,471 | 1,450 | 1,460 | 80,000 |
| 2025/05/19 | 1,417 | 1,455 | 1,415 | 1,450 | 121,400 |
| 2025/05/16 | 1,481 | 1,481 | 1,420 | 1,428 | 198,900 |
| 2025/05/15 | 1,511 | 1,516 | 1,490 | 1,507 | 81,500 |
| 2025/05/14 | 1,533 | 1,533 | 1,493 | 1,529 | 62,400 |
| 2025/05/13 | 1,542 | 1,551 | 1,521 | 1,537 | 76,200 |
| 2025/05/12 | 1,500 | 1,529 | 1,500 | 1,520 | 48,800 |
| 2025/05/09 | 1,494 | 1,517 | 1,491 | 1,500 | 63,100 |
| 2025/05/08 | 1,497 | 1,497 | 1,470 | 1,478 | 84,100 |
| 2025/05/07 | 1,496 | 1,503 | 1,472 | 1,497 | 76,200 |
| 2025/05/02 | 1,490 | 1,509 | 1,481 | 1,499 | 54,200 |
| 2025/05/01 | 1,482 | 1,490 | 1,472 | 1,483 | 43,800 |
| 2025/04/30 | 1,485 | 1,490 | 1,461 | 1,485 | 73,100 |
| 2025/04/28 | 1,481 | 1,495 | 1,467 | 1,490 | 105,700 |
| 2025/04/25 | 1,454 | 1,494 | 1,454 | 1,481 | 88,800 |
| 2025/04/24 | 1,464 | 1,474 | 1,450 | 1,453 | 46,500 |
| 2025/04/23 | 1,463 | 1,472 | 1,448 | 1,457 | 72,400 |
| 2025/04/22 | 1,424 | 1,446 | 1,422 | 1,446 | 45,200 |
| 2025/04/21 | 1,441 | 1,446 | 1,422 | 1,430 | 62,300 |
| 2025/04/18 | 1,446 | 1,460 | 1,435 | 1,457 | 40,000 |
| 2025/04/17 | 1,410 | 1,433 | 1,406 | 1,432 | 41,500 |
| 2025/04/16 | 1,451 | 1,456 | 1,406 | 1,411 | 40,200 |
| 2025/04/15 | 1,465 | 1,487 | 1,450 | 1,450 | 72,200 |
| 2025/04/14 | 1,425 | 1,459 | 1,419 | 1,454 | 81,500 |
| 2025/04/11 | 1,303 | 1,388 | 1,276 | 1,386 | 157,000 |
| 2025/04/10 | 1,390 | 1,390 | 1,351 | 1,363 | 137,700 |
| 2025/04/09 | 1,298 | 1,298 | 1,243 | 1,270 | 166,100 |
| 2025/04/08 | 1,314 | 1,370 | 1,314 | 1,358 | 128,200 |
| 2025/04/07 | 1,264 | 1,284 | 1,239 | 1,254 | 220,500 |
| 2025/04/04 | 1,445 | 1,450 | 1,379 | 1,404 | 214,400 |
| 2025/04/03 | 1,499 | 1,515 | 1,477 | 1,510 | 161,100 |
| 2025/04/02 | 1,564 | 1,578 | 1,553 | 1,561 | 61,100 |
| 2025/04/01 | 1,585 | 1,589 | 1,554 | 1,555 | 71,900 |
| 2025/03/31 | 1,588 | 1,595 | 1,551 | 1,561 | 107,200 |
| 2025/03/28 | 1,611 | 1,641 | 1,600 | 1,616 | 94,900 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 3,270 | 3,320 | 3,260 | 3,320 | 41,200 |
| 2025/03/26 | 3,295 | 3,320 | 3,275 | 3,310 | 30,800 |
| 2025/03/25 | 3,295 | 3,325 | 3,275 | 3,295 | 34,900 |
| 2025/03/24 | 3,340 | 3,340 | 3,280 | 3,295 | 22,600 |
| 2025/03/21 | 3,335 | 3,365 | 3,335 | 3,335 | 28,700 |
| 2025/03/19 | 3,345 | 3,370 | 3,325 | 3,340 | 48,900 |
| 2025/03/18 | 3,345 | 3,350 | 3,315 | 3,340 | 39,000 |
| 2025/03/17 | 3,280 | 3,345 | 3,275 | 3,315 | 56,300 |
| 2025/03/14 | 3,230 | 3,280 | 3,230 | 3,260 | 21,900 |
| 2025/03/13 | 3,270 | 3,305 | 3,250 | 3,260 | 35,000 |
| 2025/03/12 | 3,220 | 3,285 | 3,195 | 3,285 | 56,900 |
| 2025/03/11 | 3,230 | 3,250 | 3,175 | 3,240 | 49,200 |
| 2025/03/10 | 3,255 | 3,305 | 3,250 | 3,285 | 50,700 |
| 2025/03/07 | 3,195 | 3,250 | 3,180 | 3,235 | 43,400 |
| 2025/03/06 | 3,225 | 3,275 | 3,210 | 3,250 | 50,300 |
| 2025/03/05 | 3,140 | 3,210 | 3,140 | 3,190 | 66,700 |
| 2025/03/04 | 3,120 | 3,160 | 3,085 | 3,140 | 56,400 |
| 2025/03/03 | 3,150 | 3,175 | 3,120 | 3,135 | 45,100 |
| 2025/02/28 | 3,140 | 3,140 | 3,090 | 3,115 | 70,900 |
| 2025/02/27 | 3,180 | 3,190 | 3,145 | 3,175 | 52,000 |
| 2025/02/26 | 3,135 | 3,180 | 3,100 | 3,175 | 55,300 |
| 2025/02/25 | 3,100 | 3,150 | 3,090 | 3,130 | 49,300 |
| 2025/02/21 | 3,130 | 3,160 | 3,105 | 3,125 | 68,800 |
| 2025/02/20 | 3,235 | 3,235 | 3,140 | 3,140 | 127,100 |
| 2025/02/19 | 3,250 | 3,285 | 3,225 | 3,250 | 56,900 |
| 2025/02/18 | 3,270 | 3,270 | 3,220 | 3,235 | 86,300 |
| 2025/02/17 | 3,315 | 3,315 | 3,265 | 3,265 | 154,400 |
| 2025/02/14 | 3,305 | 3,350 | 3,280 | 3,305 | 370,200 |
| 2025/02/13 | 3,840 | 3,840 | 3,785 | 3,795 | 80,100 |
| 2025/02/12 | 3,760 | 3,810 | 3,755 | 3,800 | 51,600 |
| 2025/02/10 | 3,700 | 3,740 | 3,690 | 3,735 | 32,200 |
| 2025/02/07 | 3,675 | 3,715 | 3,665 | 3,705 | 37,500 |
| 2025/02/06 | 3,640 | 3,675 | 3,630 | 3,665 | 25,200 |
| 2025/02/05 | 3,635 | 3,645 | 3,595 | 3,640 | 36,600 |
| 2025/02/04 | 3,625 | 3,635 | 3,590 | 3,610 | 36,300 |
| 2025/02/03 | 3,660 | 3,660 | 3,565 | 3,565 | 68,100 |
| 2025/01/31 | 3,670 | 3,695 | 3,655 | 3,675 | 29,800 |
| 2025/01/30 | 3,700 | 3,700 | 3,650 | 3,670 | 28,000 |
| 2025/01/29 | 3,695 | 3,720 | 3,690 | 3,700 | 25,000 |
| 2025/01/28 | 3,675 | 3,705 | 3,630 | 3,685 | 66,200 |
| 2025/01/27 | 3,735 | 3,735 | 3,675 | 3,690 | 32,500 |
| 2025/01/24 | 3,640 | 3,705 | 3,640 | 3,675 | 24,500 |
| 2025/01/23 | 3,670 | 3,670 | 3,595 | 3,640 | 44,600 |
| 2025/01/22 | 3,620 | 3,665 | 3,600 | 3,660 | 36,900 |
| 2025/01/21 | 3,590 | 3,615 | 3,560 | 3,610 | 35,400 |
| 2025/01/20 | 3,600 | 3,610 | 3,565 | 3,575 | 19,800 |
| 2025/01/17 | 3,530 | 3,560 | 3,500 | 3,560 | 35,000 |
| 2025/01/16 | 3,595 | 3,605 | 3,545 | 3,555 | 26,000 |
| 2025/01/15 | 3,635 | 3,640 | 3,570 | 3,575 | 26,900 |
| 2025/01/14 | 3,680 | 3,680 | 3,580 | 3,625 | 60,300 |
| 2025/01/10 | 3,725 | 3,735 | 3,685 | 3,685 | 34,600 |
| 2025/01/09 | 3,805 | 3,805 | 3,710 | 3,730 | 65,400 |
| 2025/01/08 | 3,805 | 3,855 | 3,805 | 3,820 | 29,600 |
| 2025/01/07 | 3,845 | 3,845 | 3,785 | 3,805 | 43,300 |
| 2025/01/06 | 3,875 | 3,875 | 3,810 | 3,810 | 43,700 |
| 2024/12/30 | 3,870 | 3,900 | 3,840 | 3,860 | 38,100 |
| 2024/12/27 | 3,785 | 3,855 | 3,785 | 3,855 | 47,800 |
| 2024/12/26 | 3,725 | 3,770 | 3,715 | 3,765 | 35,300 |
| 2024/12/25 | 3,760 | 3,760 | 3,715 | 3,755 | 27,300 |
| 2024/12/24 | 3,700 | 3,760 | 3,700 | 3,725 | 35,900 |
| 2024/12/23 | 3,690 | 3,710 | 3,650 | 3,700 | 35,700 |
| 2024/12/20 | 3,660 | 3,700 | 3,645 | 3,650 | 61,500 |
| 2024/12/19 | 3,645 | 3,665 | 3,620 | 3,655 | 58,400 |
| 2024/12/18 | 3,725 | 3,735 | 3,705 | 3,705 | 34,700 |
| 2024/12/17 | 3,755 | 3,755 | 3,710 | 3,715 | 31,100 |
| 2024/12/16 | 3,725 | 3,775 | 3,695 | 3,735 | 47,100 |
| 2024/12/13 | 3,690 | 3,730 | 3,665 | 3,715 | 67,000 |
| 2024/12/12 | 3,730 | 3,750 | 3,705 | 3,720 | 50,500 |
| 2024/12/11 | 3,760 | 3,770 | 3,695 | 3,705 | 77,500 |
| 2024/12/10 | 3,815 | 3,855 | 3,755 | 3,760 | 38,900 |
| 2024/12/09 | 3,765 | 3,820 | 3,750 | 3,815 | 66,100 |
| 2024/12/06 | 3,830 | 3,830 | 3,725 | 3,765 | 87,400 |
| 2024/12/05 | 3,870 | 3,875 | 3,790 | 3,830 | 63,500 |
| 2024/12/04 | 3,890 | 3,895 | 3,815 | 3,830 | 45,100 |
| 2024/12/03 | 3,875 | 3,895 | 3,835 | 3,890 | 46,200 |
| 2024/12/02 | 3,780 | 3,850 | 3,775 | 3,850 | 44,400 |
| 2024/11/29 | 3,770 | 3,810 | 3,770 | 3,785 | 39,700 |
| 2024/11/28 | 3,750 | 3,835 | 3,740 | 3,790 | 45,300 |
| 2024/11/27 | 3,800 | 3,820 | 3,760 | 3,780 | 85,900 |
| 2024/11/26 | 3,895 | 3,925 | 3,805 | 3,835 | 80,900 |
| 2024/11/25 | 3,965 | 3,965 | 3,890 | 3,900 | 52,900 |
| 2024/11/22 | 3,770 | 3,935 | 3,755 | 3,915 | 136,000 |
| 2024/11/21 | 3,730 | 3,780 | 3,725 | 3,735 | 73,200 |
| 2024/11/20 | 3,765 | 3,785 | 3,730 | 3,730 | 81,100 |
| 2024/11/19 | 3,750 | 3,765 | 3,675 | 3,750 | 89,300 |
| 2024/11/18 | 3,780 | 3,790 | 3,715 | 3,735 | 134,400 |
| 2024/11/15 | 3,825 | 3,920 | 3,780 | 3,835 | 171,600 |
| 2024/11/14 | 3,810 | 3,940 | 3,740 | 3,815 | 511,800 |
| 2024/11/13 | 4,420 | 4,460 | 4,190 | 4,230 | 205,300 |
| 2024/11/12 | 4,325 | 4,450 | 4,325 | 4,395 | 95,400 |
| 2024/11/11 | 4,365 | 4,375 | 4,270 | 4,315 | 64,000 |
| 2024/11/08 | 4,395 | 4,475 | 4,340 | 4,350 | 69,500 |
| 2024/11/07 | 4,370 | 4,480 | 4,335 | 4,395 | 55,600 |
| 2024/11/06 | 4,390 | 4,400 | 4,315 | 4,370 | 44,900 |
| 2024/11/05 | 4,300 | 4,365 | 4,230 | 4,365 | 46,400 |
| 2024/11/01 | 4,315 | 4,325 | 4,210 | 4,240 | 73,100 |
| 2024/10/31 | 4,335 | 4,420 | 4,320 | 4,385 | 47,500 |
| 2024/10/30 | 4,335 | 4,370 | 4,305 | 4,315 | 64,600 |
| 2024/10/29 | 4,265 | 4,335 | 4,230 | 4,285 | 50,500 |
| 2024/10/28 | 4,130 | 4,270 | 4,125 | 4,240 | 49,200 |
| 2024/10/25 | 4,135 | 4,180 | 4,105 | 4,160 | 49,200 |
| 2024/10/24 | 4,215 | 4,230 | 4,125 | 4,160 | 54,500 |
| 2024/10/23 | 4,130 | 4,315 | 4,130 | 4,260 | 72,800 |
| 2024/10/22 | 4,185 | 4,195 | 4,100 | 4,130 | 90,500 |
| 2024/10/21 | 4,210 | 4,280 | 4,170 | 4,185 | 61,400 |
| 2024/10/18 | 4,245 | 4,260 | 4,195 | 4,235 | 42,000 |
| 2024/10/17 | 4,315 | 4,315 | 4,220 | 4,220 | 60,800 |
| 2024/10/16 | 4,375 | 4,405 | 4,290 | 4,295 | 68,100 |
| 2024/10/15 | 4,480 | 4,545 | 4,430 | 4,510 | 32,600 |
| 2024/10/11 | 4,500 | 4,520 | 4,410 | 4,410 | 19,800 |
| 2024/10/10 | 4,500 | 4,510 | 4,435 | 4,500 | 25,600 |
| 2024/10/09 | 4,570 | 4,570 | 4,440 | 4,455 | 40,300 |
| 2024/10/08 | 4,530 | 4,565 | 4,500 | 4,545 | 31,000 |
| 2024/10/07 | 4,585 | 4,645 | 4,560 | 4,570 | 42,100 |
| 2024/10/04 | 4,485 | 4,560 | 4,460 | 4,485 | 36,500 |
| 2024/10/03 | 4,515 | 4,545 | 4,460 | 4,460 | 49,500 |
| 2024/10/02 | 4,505 | 4,540 | 4,410 | 4,415 | 68,700 |
| 2024/10/01 | 4,570 | 4,710 | 4,555 | 4,600 | 83,800 |
| 2024/09/30 | 4,530 | 4,600 | 4,500 | 4,560 | 60,200 |
| 2024/09/27 | 4,750 | 4,800 | 4,640 | 4,720 | 97,500 |
| 2024/09/26 | 4,650 | 4,755 | 4,620 | 4,720 | 122,000 |
| 2024/09/25 | 4,730 | 4,730 | 4,580 | 4,580 | 72,500 |
| 2024/09/24 | 4,855 | 4,890 | 4,685 | 4,735 | 75,700 |
| 2024/09/20 | 4,800 | 4,900 | 4,750 | 4,830 | 84,400 |
| 2024/09/19 | 4,750 | 4,815 | 4,715 | 4,765 | 36,800 |
| 2024/09/18 | 4,670 | 4,710 | 4,565 | 4,635 | 44,100 |
| 2024/09/17 | 4,725 | 4,760 | 4,530 | 4,620 | 49,800 |
| 2024/09/13 | 4,695 | 4,780 | 4,695 | 4,740 | 46,200 |
| 2024/09/12 | 4,745 | 4,780 | 4,675 | 4,730 | 46,400 |
| 2024/09/11 | 4,630 | 4,705 | 4,555 | 4,575 | 73,400 |
| 2024/09/10 | 4,620 | 4,735 | 4,550 | 4,670 | 69,300 |
| 2024/09/09 | 4,400 | 4,540 | 4,340 | 4,525 | 94,900 |
| 2024/09/06 | 4,605 | 4,655 | 4,460 | 4,535 | 70,100 |
| 2024/09/05 | 4,555 | 4,715 | 4,500 | 4,590 | 110,100 |
| 2024/09/04 | 4,775 | 4,830 | 4,570 | 4,600 | 226,700 |
| 2024/09/03 | 5,050 | 5,050 | 4,950 | 4,985 | 56,600 |
| 2024/09/02 | 5,200 | 5,200 | 4,955 | 4,995 | 58,200 |
| 2024/08/30 | 5,080 | 5,190 | 5,000 | 5,120 | 46,600 |
| 2024/08/29 | 4,905 | 5,150 | 4,850 | 5,080 | 89,700 |
| 2024/08/28 | 4,960 | 4,990 | 4,900 | 4,910 | 61,000 |
| 2024/08/27 | 4,945 | 5,030 | 4,905 | 5,030 | 86,800 |
| 2024/08/26 | 5,160 | 5,200 | 4,885 | 4,930 | 170,100 |
| 2024/08/23 | 5,370 | 5,390 | 5,210 | 5,260 | 65,000 |
| 2024/08/22 | 5,490 | 5,700 | 5,370 | 5,370 | 82,700 |
| 2024/08/21 | 5,300 | 5,680 | 5,210 | 5,440 | 153,100 |
| 2024/08/20 | 5,190 | 5,460 | 5,090 | 5,370 | 148,900 |
| 2024/08/19 | 5,440 | 5,450 | 5,070 | 5,090 | 206,300 |