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 |
|---|---|---|---|---|---|
| 2026/02/20 | 2,328 | 2,328 | 2,290 | 2,315 | 42,900 |
| 2026/02/19 | 2,381 | 2,388 | 2,324 | 2,363 | 47,500 |
| 2026/02/18 | 2,409 | 2,437 | 2,357 | 2,376 | 39,200 |
| 2026/02/17 | 2,317 | 2,399 | 2,317 | 2,389 | 99,000 |
| 2026/02/16 | 2,356 | 2,386 | 2,296 | 2,310 | 62,400 |
| 2026/02/13 | 2,350 | 2,379 | 2,294 | 2,310 | 55,200 |
| 2026/02/12 | 2,373 | 2,392 | 2,362 | 2,371 | 47,600 |
| 2026/02/10 | 2,339 | 2,367 | 2,330 | 2,358 | 53,000 |
| 2026/02/09 | 2,377 | 2,379 | 2,314 | 2,328 | 49,400 |
| 2026/02/06 | 2,300 | 2,334 | 2,290 | 2,327 | 44,600 |
| 2026/02/05 | 2,344 | 2,357 | 2,321 | 2,334 | 46,700 |
| 2026/02/04 | 2,315 | 2,334 | 2,309 | 2,320 | 38,600 |
| 2026/02/03 | 2,348 | 2,348 | 2,311 | 2,326 | 40,700 |
| 2026/02/02 | 2,300 | 2,390 | 2,278 | 2,298 | 109,600 |
| 2026/01/30 | 2,267 | 2,297 | 2,246 | 2,278 | 66,800 |
| 2026/01/29 | 2,230 | 2,273 | 2,216 | 2,256 | 62,300 |
| 2026/01/28 | 2,303 | 2,303 | 2,228 | 2,232 | 87,400 |
| 2026/01/27 | 2,288 | 2,327 | 2,285 | 2,317 | 42,300 |
| 2026/01/26 | 2,321 | 2,334 | 2,296 | 2,300 | 49,700 |
| 2026/01/23 | 2,392 | 2,392 | 2,337 | 2,338 | 49,700 |
| 2026/01/22 | 2,353 | 2,396 | 2,350 | 2,362 | 62,600 |
| 2026/01/21 | 2,370 | 2,384 | 2,294 | 2,316 | 116,600 |
| 2026/01/20 | 2,469 | 2,475 | 2,420 | 2,420 | 60,000 |
| 2026/01/19 | 2,453 | 2,470 | 2,398 | 2,469 | 62,700 |
| 2026/01/16 | 2,420 | 2,464 | 2,408 | 2,464 | 72,800 |
| 2026/01/15 | 2,360 | 2,442 | 2,360 | 2,400 | 83,300 |
| 2026/01/14 | 2,327 | 2,380 | 2,316 | 2,373 | 72,300 |
| 2026/01/13 | 2,350 | 2,359 | 2,307 | 2,314 | 45,900 |
| 2026/01/09 | 2,309 | 2,347 | 2,302 | 2,304 | 53,800 |
| 2026/01/08 | 2,300 | 2,321 | 2,280 | 2,297 | 57,500 |
| 2026/01/07 | 2,270 | 2,358 | 2,270 | 2,308 | 169,500 |
| 2026/01/06 | 2,270 | 2,359 | 2,260 | 2,270 | 157,200 |
| 2026/01/05 | 2,233 | 2,280 | 2,199 | 2,267 | 86,500 |
| 2025/12/30 | 2,268 | 2,270 | 2,214 | 2,240 | 140,000 |
| 2025/12/29 | 2,156 | 2,287 | 2,146 | 2,250 | 257,400 |
| 2025/12/26 | 2,159 | 2,164 | 2,106 | 2,150 | 192,900 |
| 2025/12/25 | 2,020 | 2,189 | 2,020 | 2,159 | 358,700 |
| 2025/12/24 | 2,010 | 2,040 | 1,998 | 2,011 | 103,500 |
| 2025/12/23 | 1,945 | 2,013 | 1,934 | 2,005 | 127,400 |
| 2025/12/22 | 1,898 | 1,971 | 1,896 | 1,954 | 94,700 |
| 2025/12/19 | 1,931 | 1,933 | 1,876 | 1,889 | 85,100 |
| 2025/12/18 | 1,861 | 1,909 | 1,857 | 1,871 | 60,200 |
| 2025/12/17 | 1,877 | 1,891 | 1,864 | 1,877 | 41,100 |
| 2025/12/16 | 1,892 | 1,909 | 1,884 | 1,894 | 47,000 |
| 2025/12/15 | 1,918 | 1,924 | 1,897 | 1,910 | 49,700 |
| 2025/12/12 | 1,940 | 1,941 | 1,899 | 1,904 | 50,500 |
| 2025/12/11 | 1,901 | 1,909 | 1,887 | 1,900 | 67,400 |
| 2025/12/10 | 1,949 | 1,953 | 1,902 | 1,907 | 32,600 |
| 2025/12/09 | 1,945 | 1,959 | 1,916 | 1,930 | 73,900 |
| 2025/12/08 | 1,920 | 1,945 | 1,907 | 1,938 | 78,400 |
| 2025/12/05 | 1,896 | 1,927 | 1,877 | 1,898 | 87,000 |
| 2025/12/04 | 1,861 | 1,917 | 1,855 | 1,917 | 151,300 |
| 2025/12/03 | 1,860 | 1,883 | 1,852 | 1,852 | 57,500 |
| 2025/12/02 | 1,893 | 1,923 | 1,853 | 1,858 | 104,100 |
| 2025/12/01 | 2,035 | 2,035 | 1,885 | 1,893 | 171,200 |
| 2025/11/28 | 1,832 | 1,917 | 1,825 | 1,915 | 186,900 |
| 2025/11/27 | 1,880 | 1,925 | 1,842 | 1,842 | 145,900 |
| 2025/11/26 | 1,846 | 1,889 | 1,817 | 1,877 | 155,200 |
| 2025/11/25 | 1,816 | 1,840 | 1,815 | 1,815 | 63,800 |
| 2025/11/21 | 1,824 | 1,860 | 1,802 | 1,814 | 85,100 |
| 2025/11/20 | 1,788 | 1,920 | 1,785 | 1,864 | 245,300 |
| 2025/11/19 | 1,737 | 1,758 | 1,712 | 1,731 | 78,400 |
| 2025/11/18 | 1,727 | 1,765 | 1,706 | 1,737 | 95,900 |
| 2025/11/17 | 1,728 | 1,755 | 1,715 | 1,745 | 73,500 |
| 2025/11/14 | 1,687 | 1,757 | 1,681 | 1,726 | 106,500 |
| 2025/11/13 | 1,712 | 1,726 | 1,690 | 1,705 | 70,400 |
| 2025/11/12 | 1,637 | 1,733 | 1,637 | 1,724 | 246,600 |
| 2025/11/11 | 1,818 | 1,818 | 1,747 | 1,757 | 68,800 |
| 2025/11/10 | 1,788 | 1,811 | 1,756 | 1,802 | 41,300 |
| 2025/11/07 | 1,756 | 1,784 | 1,756 | 1,777 | 31,500 |
| 2025/11/06 | 1,778 | 1,794 | 1,765 | 1,776 | 38,300 |
| 2025/11/05 | 1,815 | 1,815 | 1,721 | 1,763 | 72,100 |
| 2025/11/04 | 1,812 | 1,849 | 1,802 | 1,821 | 44,700 |
| 2025/10/31 | 1,809 | 1,827 | 1,779 | 1,827 | 67,000 |
| 2025/10/30 | 1,816 | 1,826 | 1,810 | 1,811 | 54,500 |
| 2025/10/29 | 1,864 | 1,877 | 1,815 | 1,816 | 66,500 |
| 2025/10/28 | 1,942 | 1,942 | 1,860 | 1,861 | 95,800 |
| 2025/10/27 | 1,940 | 1,960 | 1,936 | 1,960 | 73,700 |
| 2025/10/24 | 1,930 | 1,935 | 1,918 | 1,920 | 48,100 |
| 2025/10/23 | 1,904 | 1,918 | 1,892 | 1,918 | 55,100 |
| 2025/10/22 | 1,880 | 1,913 | 1,864 | 1,913 | 188,800 |
| 2025/10/21 | 1,890 | 1,912 | 1,878 | 1,878 | 93,600 |
| 2025/10/20 | 1,832 | 1,880 | 1,817 | 1,872 | 86,400 |
| 2025/10/17 | 1,804 | 1,825 | 1,799 | 1,810 | 43,500 |
| 2025/10/16 | 1,829 | 1,846 | 1,814 | 1,827 | 75,200 |
| 2025/10/15 | 1,771 | 1,832 | 1,771 | 1,822 | 57,900 |
| 2025/10/14 | 1,725 | 1,761 | 1,714 | 1,753 | 160,100 |
| 2025/10/10 | 1,800 | 1,809 | 1,759 | 1,765 | 84,500 |
| 2025/10/09 | 1,779 | 1,805 | 1,769 | 1,802 | 57,200 |
| 2025/10/08 | 1,787 | 1,792 | 1,761 | 1,773 | 53,700 |
| 2025/10/07 | 1,731 | 1,805 | 1,727 | 1,778 | 116,800 |
| 2025/10/06 | 1,780 | 1,787 | 1,745 | 1,747 | 73,100 |
| 2025/10/03 | 1,698 | 1,737 | 1,640 | 1,732 | 74,700 |
| 2025/10/02 | 1,725 | 1,756 | 1,709 | 1,715 | 149,700 |
| 2025/10/01 | 1,815 | 1,820 | 1,728 | 1,729 | 143,200 |
| 2025/09/30 | 1,728 | 1,833 | 1,723 | 1,793 | 217,300 |
| 2025/09/29 | 1,763 | 1,763 | 1,730 | 1,730 | 51,000 |
| 2025/09/26 | 1,768 | 1,778 | 1,749 | 1,770 | 64,700 |
| 2025/09/25 | 1,750 | 1,768 | 1,748 | 1,765 | 48,500 |
| 2025/09/24 | 1,738 | 1,745 | 1,714 | 1,737 | 40,100 |
| 2025/09/22 | 1,732 | 1,762 | 1,725 | 1,737 | 51,900 |
| 2025/09/19 | 1,729 | 1,732 | 1,696 | 1,720 | 70,300 |
| 2025/09/18 | 1,712 | 1,727 | 1,705 | 1,721 | 37,600 |
| 2025/09/17 | 1,747 | 1,747 | 1,711 | 1,711 | 76,700 |
| 2025/09/16 | 1,713 | 1,767 | 1,713 | 1,762 | 74,300 |
| 2025/09/12 | 1,724 | 1,730 | 1,703 | 1,707 | 67,100 |
| 2025/09/11 | 1,711 | 1,726 | 1,698 | 1,709 | 50,900 |
| 2025/09/10 | 1,739 | 1,743 | 1,692 | 1,709 | 103,500 |
| 2025/09/09 | 1,777 | 1,794 | 1,734 | 1,748 | 152,500 |
| 2025/09/08 | 1,787 | 1,798 | 1,768 | 1,773 | 178,400 |
| 2025/09/05 | 1,629 | 1,815 | 1,629 | 1,787 | 501,100 |
| 2025/09/04 | 1,626 | 1,637 | 1,607 | 1,631 | 57,600 |
| 2025/09/03 | 1,596 | 1,641 | 1,596 | 1,624 | 102,000 |
| 2025/09/02 | 1,603 | 1,618 | 1,581 | 1,582 | 62,900 |
| 2025/09/01 | 1,541 | 1,625 | 1,541 | 1,590 | 158,500 |
| 2025/08/29 | 1,540 | 1,543 | 1,534 | 1,535 | 33,400 |
| 2025/08/28 | 1,547 | 1,550 | 1,536 | 1,540 | 29,700 |
| 2025/08/27 | 1,566 | 1,567 | 1,544 | 1,547 | 35,200 |
| 2025/08/26 | 1,592 | 1,594 | 1,566 | 1,566 | 40,700 |
| 2025/08/25 | 1,588 | 1,604 | 1,583 | 1,592 | 51,000 |
| 2025/08/22 | 1,575 | 1,581 | 1,562 | 1,571 | 34,900 |
| 2025/08/21 | 1,562 | 1,583 | 1,554 | 1,575 | 30,500 |
| 2025/08/20 | 1,585 | 1,585 | 1,564 | 1,564 | 38,500 |
| 2025/08/19 | 1,581 | 1,599 | 1,573 | 1,589 | 65,500 |
| 2025/08/18 | 1,580 | 1,593 | 1,571 | 1,581 | 75,400 |
| 2025/08/15 | 1,550 | 1,573 | 1,548 | 1,571 | 83,200 |
| 2025/08/14 | 1,559 | 1,579 | 1,546 | 1,548 | 61,700 |
| 2025/08/13 | 1,548 | 1,581 | 1,526 | 1,569 | 148,500 |
| 2025/08/12 | 1,516 | 1,550 | 1,500 | 1,542 | 188,400 |
| 2025/08/08 | 1,528 | 1,548 | 1,517 | 1,544 | 108,000 |
| 2025/08/07 | 1,501 | 1,529 | 1,501 | 1,526 | 57,800 |
| 2025/08/06 | 1,505 | 1,519 | 1,504 | 1,508 | 40,300 |
| 2025/08/05 | 1,494 | 1,514 | 1,485 | 1,498 | 48,600 |
| 2025/08/04 | 1,475 | 1,486 | 1,464 | 1,486 | 79,700 |
| 2025/08/01 | 1,516 | 1,530 | 1,512 | 1,515 | 57,600 |
| 2025/07/31 | 1,525 | 1,537 | 1,516 | 1,521 | 42,500 |
| 2025/07/30 | 1,532 | 1,533 | 1,522 | 1,522 | 24,200 |
| 2025/07/29 | 1,549 | 1,550 | 1,522 | 1,532 | 40,900 |
| 2025/07/28 | 1,543 | 1,562 | 1,534 | 1,549 | 74,500 |
| 2025/07/25 | 1,528 | 1,542 | 1,508 | 1,535 | 55,400 |
| 2025/07/24 | 1,523 | 1,536 | 1,513 | 1,535 | 69,600 |
| 2025/07/23 | 1,489 | 1,529 | 1,484 | 1,518 | 128,000 |
| 2025/07/22 | 1,463 | 1,489 | 1,463 | 1,468 | 48,900 |
| 2025/07/18 | 1,460 | 1,480 | 1,454 | 1,454 | 31,600 |
| 2025/07/17 | 1,451 | 1,459 | 1,436 | 1,454 | 50,600 |
| 2025/07/16 | 1,479 | 1,479 | 1,453 | 1,459 | 39,600 |
| 2025/07/15 | 1,463 | 1,481 | 1,460 | 1,479 | 39,500 |
| 2025/07/14 | 1,469 | 1,474 | 1,446 | 1,463 | 38,900 |
| 2025/07/11 | 1,450 | 1,474 | 1,450 | 1,466 | 62,600 |
| 2025/07/10 | 1,475 | 1,476 | 1,449 | 1,450 | 38,200 |
| 2025/07/09 | 1,447 | 1,490 | 1,447 | 1,466 | 73,900 |
| 2025/07/08 | 1,427 | 1,450 | 1,426 | 1,445 | 37,000 |
| 2025/07/07 | 1,460 | 1,460 | 1,425 | 1,427 | 58,300 |
| 2025/07/04 | 1,479 | 1,479 | 1,459 | 1,467 | 27,600 |
| 2025/07/03 | 1,446 | 1,479 | 1,446 | 1,463 | 43,900 |
| 2025/07/02 | 1,441 | 1,457 | 1,417 | 1,446 | 72,800 |
| 2025/07/01 | 1,469 | 1,469 | 1,453 | 1,461 | 35,700 |
| 2025/06/30 | 1,475 | 1,477 | 1,455 | 1,455 | 46,300 |
| 2025/06/27 | 1,431 | 1,457 | 1,431 | 1,446 | 51,700 |
| 2025/06/26 | 1,421 | 1,435 | 1,421 | 1,431 | 31,000 |
| 2025/06/25 | 1,417 | 1,427 | 1,412 | 1,420 | 22,700 |
| 2025/06/24 | 1,440 | 1,440 | 1,408 | 1,417 | 33,900 |
| 2025/06/23 | 1,420 | 1,420 | 1,400 | 1,410 | 44,900 |
| 2025/06/20 | 1,445 | 1,450 | 1,428 | 1,428 | 44,100 |
| 2025/06/19 | 1,455 | 1,462 | 1,451 | 1,458 | 24,100 |
| 2025/06/18 | 1,446 | 1,457 | 1,445 | 1,451 | 17,900 |
| 2025/06/17 | 1,446 | 1,458 | 1,445 | 1,447 | 21,200 |
| 2025/06/16 | 1,459 | 1,461 | 1,440 | 1,445 | 28,300 |
| 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 |