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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 5,570 | 5,610 | 5,420 | 5,490 | 100,000 |
| 2024/08/15 | 5,060 | 5,490 | 4,950 | 5,410 | 212,800 |
| 2024/08/14 | 5,470 | 5,490 | 4,905 | 5,050 | 612,200 |
| 2024/08/13 | 5,100 | 5,100 | 5,100 | 5,100 | 55,400 |
| 2024/08/09 | 4,275 | 4,545 | 4,255 | 4,400 | 101,300 |
| 2024/08/08 | 4,120 | 4,220 | 4,085 | 4,150 | 43,000 |
| 2024/08/07 | 4,000 | 4,365 | 3,970 | 4,190 | 74,900 |
| 2024/08/06 | 3,855 | 4,165 | 3,825 | 4,050 | 87,000 |
| 2024/08/05 | 4,010 | 4,110 | 3,645 | 3,645 | 104,200 |
| 2024/08/02 | 4,635 | 4,635 | 4,330 | 4,345 | 74,700 |
| 2024/08/01 | 5,120 | 5,120 | 4,900 | 4,915 | 24,300 |
| 2024/07/31 | 4,900 | 5,140 | 4,855 | 5,120 | 24,100 |
| 2024/07/30 | 5,000 | 5,060 | 4,920 | 4,960 | 17,700 |
| 2024/07/29 | 4,895 | 5,070 | 4,850 | 5,040 | 23,600 |
| 2024/07/26 | 4,765 | 4,845 | 4,725 | 4,800 | 29,600 |
| 2024/07/25 | 4,655 | 4,860 | 4,655 | 4,760 | 53,100 |
| 2024/07/24 | 4,835 | 4,905 | 4,755 | 4,755 | 25,600 |
| 2024/07/23 | 4,860 | 4,900 | 4,755 | 4,835 | 69,700 |
| 2024/07/22 | 5,020 | 5,040 | 4,840 | 4,865 | 50,500 |
| 2024/07/19 | 5,120 | 5,120 | 4,995 | 5,070 | 34,000 |
| 2024/07/18 | 5,150 | 5,210 | 5,030 | 5,080 | 62,700 |
| 2024/07/17 | 5,310 | 5,430 | 5,280 | 5,310 | 21,000 |
| 2024/07/16 | 5,300 | 5,430 | 5,300 | 5,350 | 22,400 |
| 2024/07/12 | 5,310 | 5,400 | 5,250 | 5,300 | 41,000 |
| 2024/07/11 | 5,470 | 5,480 | 5,380 | 5,410 | 20,400 |
| 2024/07/10 | 5,550 | 5,550 | 5,400 | 5,440 | 26,400 |
| 2024/07/09 | 5,590 | 5,650 | 5,480 | 5,510 | 32,800 |
| 2024/07/08 | 5,600 | 5,610 | 5,540 | 5,550 | 15,800 |
| 2024/07/05 | 5,790 | 5,790 | 5,560 | 5,600 | 15,700 |
| 2024/07/04 | 5,810 | 5,810 | 5,630 | 5,710 | 21,900 |
| 2024/07/03 | 5,450 | 5,830 | 5,450 | 5,760 | 51,100 |
| 2024/07/02 | 5,510 | 5,630 | 5,400 | 5,450 | 53,200 |
| 2024/07/01 | 5,560 | 5,590 | 5,410 | 5,490 | 50,600 |
| 2024/06/28 | 5,470 | 5,490 | 5,400 | 5,470 | 39,000 |
| 2024/06/27 | 5,500 | 5,570 | 5,460 | 5,500 | 36,500 |
| 2024/06/26 | 5,720 | 5,720 | 5,550 | 5,570 | 45,400 |
| 2024/06/25 | 5,620 | 5,760 | 5,600 | 5,710 | 30,500 |
| 2024/06/24 | 5,750 | 5,750 | 5,580 | 5,640 | 40,400 |
| 2024/06/21 | 5,690 | 5,760 | 5,580 | 5,700 | 85,800 |
| 2024/06/20 | 5,900 | 5,900 | 5,660 | 5,790 | 87,400 |
| 2024/06/19 | 5,860 | 6,010 | 5,720 | 5,930 | 134,500 |
| 2024/06/18 | 5,610 | 5,880 | 5,540 | 5,840 | 100,700 |
| 2024/06/17 | 5,430 | 5,580 | 5,350 | 5,530 | 36,100 |
| 2024/06/14 | 5,510 | 5,600 | 5,390 | 5,450 | 57,200 |
| 2024/06/13 | 5,750 | 5,830 | 5,450 | 5,530 | 89,900 |
| 2024/06/12 | 5,190 | 5,580 | 5,180 | 5,570 | 93,300 |
| 2024/06/11 | 5,240 | 5,240 | 5,150 | 5,170 | 21,800 |
| 2024/06/10 | 5,010 | 5,260 | 5,000 | 5,240 | 25,300 |
| 2024/06/07 | 4,940 | 5,160 | 4,940 | 5,150 | 28,200 |
| 2024/06/06 | 5,030 | 5,110 | 4,945 | 4,945 | 20,200 |
| 2024/06/05 | 5,070 | 5,110 | 5,020 | 5,030 | 18,800 |
| 2024/06/04 | 5,170 | 5,280 | 5,150 | 5,160 | 30,200 |
| 2024/06/03 | 5,180 | 5,300 | 5,070 | 5,160 | 32,100 |
| 2024/05/31 | 5,040 | 5,140 | 4,930 | 5,090 | 33,200 |
| 2024/05/30 | 4,950 | 5,100 | 4,880 | 5,040 | 38,200 |
| 2024/05/29 | 4,940 | 5,130 | 4,890 | 5,000 | 48,900 |
| 2024/05/28 | 5,190 | 5,210 | 5,030 | 5,040 | 43,200 |
| 2024/05/27 | 4,950 | 5,040 | 4,840 | 5,030 | 32,300 |
| 2024/05/24 | 4,900 | 4,945 | 4,855 | 4,880 | 22,700 |
| 2024/05/23 | 5,100 | 5,120 | 4,950 | 4,985 | 24,400 |
| 2024/05/22 | 5,120 | 5,220 | 5,080 | 5,110 | 21,200 |
| 2024/05/21 | 5,300 | 5,320 | 5,090 | 5,120 | 39,200 |
| 2024/05/20 | 5,180 | 5,340 | 5,170 | 5,300 | 60,800 |
| 2024/05/17 | 4,865 | 5,200 | 4,835 | 5,180 | 103,700 |
| 2024/05/16 | 4,880 | 5,020 | 4,735 | 4,910 | 119,700 |
| 2024/05/15 | 4,695 | 4,710 | 4,575 | 4,670 | 35,500 |
| 2024/05/14 | 4,585 | 4,685 | 4,470 | 4,685 | 34,800 |
| 2024/05/13 | 4,615 | 4,670 | 4,580 | 4,655 | 24,300 |
| 2024/05/10 | 4,595 | 4,645 | 4,545 | 4,640 | 14,900 |
| 2024/05/09 | 4,565 | 4,600 | 4,520 | 4,590 | 18,900 |
| 2024/05/08 | 4,495 | 4,610 | 4,495 | 4,590 | 13,600 |
| 2024/05/07 | 4,450 | 4,585 | 4,450 | 4,560 | 18,500 |
| 2024/05/02 | 4,580 | 4,595 | 4,410 | 4,435 | 25,900 |
| 2024/05/01 | 4,450 | 4,625 | 4,415 | 4,520 | 81,700 |
| 2024/04/30 | 4,500 | 4,730 | 4,420 | 4,660 | 76,500 |
| 2024/04/26 | 4,455 | 4,600 | 4,400 | 4,450 | 135,700 |
| 2024/04/25 | 4,370 | 4,445 | 4,265 | 4,395 | 46,000 |
| 2024/04/24 | 4,225 | 4,485 | 4,210 | 4,445 | 86,800 |
| 2024/04/23 | 4,160 | 4,325 | 4,130 | 4,265 | 39,800 |
| 2024/04/22 | 4,185 | 4,230 | 4,085 | 4,160 | 43,600 |
| 2024/04/19 | 4,350 | 4,350 | 4,140 | 4,185 | 48,000 |
| 2024/04/18 | 4,200 | 4,365 | 4,200 | 4,310 | 33,700 |
| 2024/04/17 | 4,235 | 4,300 | 4,135 | 4,230 | 40,000 |
| 2024/04/16 | 4,235 | 4,320 | 4,170 | 4,240 | 39,900 |
| 2024/04/15 | 4,330 | 4,330 | 4,225 | 4,280 | 69,100 |
| 2024/04/12 | 4,235 | 4,365 | 4,195 | 4,365 | 50,000 |
| 2024/04/11 | 4,050 | 4,165 | 4,020 | 4,165 | 28,500 |
| 2024/04/10 | 4,085 | 4,120 | 4,015 | 4,050 | 33,100 |
| 2024/04/09 | 3,990 | 4,155 | 3,990 | 4,090 | 52,700 |
| 2024/04/08 | 3,885 | 3,955 | 3,795 | 3,945 | 44,400 |
| 2024/04/05 | 3,825 | 3,885 | 3,775 | 3,885 | 28,000 |
| 2024/04/04 | 3,820 | 3,965 | 3,805 | 3,950 | 48,300 |
| 2024/04/03 | 3,725 | 3,870 | 3,725 | 3,770 | 51,300 |
| 2024/04/02 | 3,605 | 3,740 | 3,605 | 3,720 | 27,800 |
| 2024/04/01 | 3,665 | 3,665 | 3,550 | 3,580 | 14,200 |
| 2024/03/29 | 3,570 | 3,650 | 3,570 | 3,650 | 11,800 |
| 2024/03/28 | 3,615 | 3,665 | 3,540 | 3,575 | 17,300 |
| 2024/03/27 | 3,570 | 3,650 | 3,540 | 3,625 | 21,400 |
| 2024/03/26 | 3,560 | 3,560 | 3,505 | 3,540 | 15,200 |
| 2024/03/25 | 3,575 | 3,600 | 3,550 | 3,585 | 20,300 |
| 2024/03/22 | 3,610 | 3,670 | 3,595 | 3,610 | 16,500 |
| 2024/03/21 | 3,620 | 3,630 | 3,565 | 3,585 | 12,400 |
| 2024/03/19 | 3,520 | 3,585 | 3,505 | 3,580 | 11,700 |
| 2024/03/18 | 3,485 | 3,525 | 3,455 | 3,500 | 19,700 |
| 2024/03/15 | 3,460 | 3,485 | 3,440 | 3,475 | 12,200 |
| 2024/03/14 | 3,490 | 3,505 | 3,465 | 3,495 | 6,600 |
| 2024/03/13 | 3,515 | 3,530 | 3,465 | 3,475 | 8,200 |
| 2024/03/12 | 3,405 | 3,490 | 3,395 | 3,490 | 12,200 |
| 2024/03/11 | 3,470 | 3,510 | 3,400 | 3,445 | 15,300 |
| 2024/03/08 | 3,495 | 3,575 | 3,495 | 3,540 | 17,700 |
| 2024/03/07 | 3,600 | 3,600 | 3,480 | 3,495 | 21,700 |
| 2024/03/06 | 3,570 | 3,655 | 3,565 | 3,595 | 12,800 |
| 2024/03/05 | 3,625 | 3,660 | 3,580 | 3,595 | 21,000 |
| 2024/03/04 | 3,805 | 3,805 | 3,605 | 3,625 | 39,000 |
| 2024/03/01 | 3,705 | 3,810 | 3,705 | 3,805 | 19,800 |
| 2024/02/29 | 3,725 | 3,725 | 3,645 | 3,705 | 20,100 |
| 2024/02/28 | 3,745 | 3,775 | 3,725 | 3,750 | 10,700 |
| 2024/02/27 | 3,740 | 3,780 | 3,695 | 3,720 | 12,600 |
| 2024/02/26 | 3,700 | 3,770 | 3,700 | 3,720 | 17,600 |
| 2024/02/22 | 3,620 | 3,665 | 3,580 | 3,640 | 17,100 |
| 2024/02/21 | 3,565 | 3,615 | 3,565 | 3,600 | 12,900 |
| 2024/02/20 | 3,515 | 3,600 | 3,510 | 3,585 | 11,500 |
| 2024/02/19 | 3,550 | 3,565 | 3,515 | 3,540 | 8,800 |
| 2024/02/16 | 3,545 | 3,605 | 3,510 | 3,565 | 18,700 |
| 2024/02/15 | 3,475 | 3,545 | 3,385 | 3,505 | 27,500 |
| 2024/02/14 | 3,835 | 3,835 | 3,455 | 3,490 | 83,100 |
| 2024/02/13 | 3,495 | 3,760 | 3,495 | 3,700 | 84,600 |
| 2024/02/09 | 3,550 | 3,550 | 3,485 | 3,500 | 8,800 |
| 2024/02/08 | 3,535 | 3,575 | 3,475 | 3,545 | 17,200 |
| 2024/02/07 | 3,525 | 3,585 | 3,525 | 3,585 | 9,400 |
| 2024/02/06 | 3,615 | 3,615 | 3,550 | 3,560 | 18,700 |
| 2024/02/05 | 3,585 | 3,615 | 3,550 | 3,615 | 10,700 |
| 2024/02/02 | 3,565 | 3,610 | 3,545 | 3,585 | 16,600 |
| 2024/02/01 | 3,620 | 3,620 | 3,540 | 3,570 | 26,900 |
| 2024/01/31 | 3,660 | 3,670 | 3,590 | 3,660 | 12,300 |
| 2024/01/30 | 3,680 | 3,695 | 3,650 | 3,655 | 19,100 |
| 2024/01/29 | 3,600 | 3,635 | 3,600 | 3,620 | 17,100 |
| 2024/01/26 | 3,595 | 3,595 | 3,545 | 3,560 | 10,700 |
| 2024/01/25 | 3,545 | 3,595 | 3,545 | 3,595 | 7,800 |
| 2024/01/24 | 3,545 | 3,595 | 3,535 | 3,545 | 6,700 |
| 2024/01/23 | 3,635 | 3,635 | 3,560 | 3,565 | 7,900 |
| 2024/01/22 | 3,515 | 3,635 | 3,515 | 3,625 | 14,800 |
| 2024/01/19 | 3,525 | 3,555 | 3,495 | 3,510 | 16,600 |
| 2024/01/18 | 3,590 | 3,600 | 3,525 | 3,525 | 12,100 |
| 2024/01/17 | 3,610 | 3,650 | 3,570 | 3,570 | 14,100 |
| 2024/01/16 | 3,710 | 3,745 | 3,605 | 3,610 | 17,100 |
| 2024/01/15 | 3,700 | 3,740 | 3,655 | 3,715 | 11,900 |
| 2024/01/12 | 3,800 | 3,835 | 3,675 | 3,700 | 41,300 |
| 2024/01/11 | 3,690 | 3,825 | 3,690 | 3,795 | 37,400 |
| 2024/01/10 | 3,610 | 3,670 | 3,610 | 3,640 | 18,700 |
| 2024/01/09 | 3,640 | 3,715 | 3,635 | 3,635 | 21,700 |
| 2024/01/05 | 3,630 | 3,670 | 3,620 | 3,630 | 18,900 |
| 2024/01/04 | 3,680 | 3,700 | 3,565 | 3,610 | 22,800 |