日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 910 931 909 926 51,000
1985/12/27 920 925 900 920 66,000
1985/12/26 900 911 900 910 108,000
1985/12/25 901 914 890 890 142,000
1985/12/24 928 935 899 899 82,000
1985/12/23 940 940 920 933 43,000
1985/12/21 940 940 929 930 21,000
1985/12/20 940 940 930 940 113,000
1985/12/19 950 960 950 960 85,000
1985/12/18 950 960 940 960 152,000
1985/12/17 970 970 955 960 72,000
1985/12/16 986 986 961 969 49,000
1985/12/13 930 976 930 976 82,000
1985/12/12 920 939 914 926 164,000
1985/12/11 965 966 930 930 124,000
1985/12/10 975 984 965 965 60,000
1985/12/09 975 995 975 985 81,000
1985/12/07 955 975 955 975 47,000
1985/12/06 969 975 950 960 173,000
1985/12/05 990 1,000 969 969 197,000
1985/12/04 1,040 1,040 1,010 1,010 183,000
1985/12/03 1,010 1,060 1,010 1,040 150,000
1985/12/02 1,050 1,060 1,010 1,010 93,000
1985/11/30 1,060 1,060 1,020 1,040 143,000
1985/11/29 1,020 1,050 1,010 1,050 171,000
1985/11/28 1,070 1,080 1,020 1,020 251,000
1985/11/27 1,060 1,100 1,050 1,090 1,474,999
1985/11/26 1,000 1,050 1,000 1,040 670,000
1985/11/25 1,000 1,000 973 990 188,000
1985/11/22 1,000 1,010 970 990 298,000
1985/11/21 1,020 1,040 990 991 678,000
1985/11/20 1,020 1,060 991 1,000 809,000
1985/11/19 1,090 1,100 1,030 1,040 1,174,000
1985/11/18 1,190 1,190 1,130 1,130 931,000
1985/11/16 1,130 1,210 1,130 1,190 1,118,000
1985/11/15 1,170 1,210 1,140 1,150 1,890,999
1985/11/14 1,150 1,220 1,090 1,190 4,975,998
1985/11/13 1,110 1,170 1,100 1,140 4,396,998
1985/11/12 1,040 1,100 995 1,100 2,253,999
1985/11/11 1,020 1,080 1,010 1,040 3,548,999
1985/11/08 920 1,020 918 1,020 4,889,998
1985/11/07 919 920 905 915 603,000
1985/11/06 900 921 900 915 890,000
1985/11/05 870 900 870 900 129,000
1985/11/02 870 875 863 875 123,000
1985/11/01 871 880 865 879 186,000
1985/10/31 870 910 857 910 286,000
1985/10/30 830 884 830 871 162,000
1985/10/29 856 863 834 835 170,000
1985/10/28 859 870 859 859 179,000
1985/10/26 888 888 880 880 14,000
1985/10/25 895 895 860 885 90,000
1985/10/24 875 899 875 890 110,000
1985/10/23 877 880 870 880 142,000
1985/10/22 910 910 873 887 117,000
1985/10/21 910 914 910 910 535,000
1985/10/19 910 918 910 910 159,000
1985/10/18 928 928 910 910 129,000
1985/10/17 916 934 910 911 169,000
1985/10/16 946 946 921 934 173,000
1985/10/15 982 985 950 965 988,000
1985/10/14 946 965 925 962 607,000
1985/10/11 955 956 932 938 1,461,999
1985/10/09 925 949 925 949 740,000
1985/10/08 900 923 894 895 346,000
1985/10/07 930 930 885 890 216,000
1985/10/05 904 935 900 930 236,000
1985/10/04 881 910 881 904 234,000
1985/10/03 872 885 865 880 71,000
1985/10/02 876 877 863 869 90,000
1985/10/01 890 890 860 875 172,000
1985/09/30 899 914 890 910 341,000
1985/09/28 875 900 865 895 218,000
1985/09/27 845 879 835 875 309,000
1985/09/26 835 840 830 835 150,000
1985/09/25 821 830 811 830 141,000
1985/09/24 830 839 830 830 49,000
1985/09/21 850 850 845 850 71,000
1985/09/20 840 850 835 845 95,000
1985/09/19 830 840 820 830 69,000
1985/09/18 840 842 812 820 96,000
1985/09/17 853 856 840 840 70,000
1985/09/13 875 875 849 865 131,000
1985/09/12 880 880 870 878 141,000
1985/09/11 870 880 868 870 339,000
1985/09/10 830 855 821 855 154,000
1985/09/09 841 841 820 827 331,000
1985/09/07 810 830 810 830 479,000
1985/09/06 925 937 890 890 1,164,000
1985/09/05 930 940 915 916 1,031,000
1985/09/04 908 908 887 901 787,000
1985/09/03 866 900 860 899 541,000
1985/09/02 825 870 825 857 620,000
1985/08/31 840 842 828 829 298,000
1985/08/30 860 860 837 856 560,000
1985/08/29 900 900 855 878 483,000
1985/08/28 880 918 875 900 1,397,999
1985/08/27 820 881 820 860 1,556,999
1985/08/26 790 810 781 805 841,000
1985/08/24 808 808 775 780 274,000
1985/08/23 820 830 780 799 1,248,000
1985/08/22 738 833 738 830 2,588,999
1985/08/21 715 744 715 735 2,209,999
1985/08/20 670 719 669 715 1,798,999
1985/08/19 669 671 655 664 708,000
1985/08/17 665 670 650 660 422,000
1985/08/16 630 658 630 658 218,000
1985/08/15 619 650 619 625 101,000
1985/08/14 603 620 602 620 23,000
1985/08/13 634 634 600 600 75,000
1985/08/12 640 640 624 624 44,000
1985/08/09 635 644 630 630 174,000
1985/08/08 660 660 630 645 610,000
1985/08/07 610 665 610 650 1,490,999
1985/08/06 580 600 580 599 94,000
1985/08/05 569 580 569 580 15,000
1985/08/03 552 580 552 570 23,000
1985/08/02 562 562 552 552 31,000
1985/08/01 570 570 549 552 68,000
1985/07/31 550 570 545 570 73,000
1985/07/30 555 560 545 545 29,000
1985/07/27 585 585 570 574 32,000
1985/07/26 580 590 580 590 25,000
1985/07/25 590 590 573 580 53,000
1985/07/24 590 591 580 580 58,000
1985/07/23 600 606 582 590 53,000
1985/07/22 580 597 580 597 16,000
1985/07/20 580 580 570 570 11,000
1985/07/19 590 594 575 575 58,000
1985/07/18 566 591 566 575 113,000
1985/07/17 556 556 547 556 111,000
1985/07/16 561 561 546 546 124,000
1985/07/15 570 570 551 551 84,000
1985/07/12 581 583 568 570 83,000
1985/07/11 590 600 575 580 86,000
1985/07/10 591 600 586 590 120,000
1985/07/09 570 620 569 620 250,000
1985/07/08 595 599 579 580 106,000
1985/07/06 600 604 593 593 58,000
1985/07/05 611 615 595 600 126,000
1985/07/04 626 626 607 610 167,000
1985/07/03 631 635 621 621 158,000
1985/07/02 657 657 630 631 108,000
1985/07/01 635 650 630 650 95,000
1985/06/29 633 638 630 630 37,000
1985/06/28 635 641 630 638 105,000
1985/06/27 645 645 630 635 221,000
1985/06/26 635 635 621 625 239,000
1985/06/25 640 641 625 635 171,000
1985/06/24 640 650 625 646 169,000
1985/06/22 651 661 639 645 144,000
1985/06/21 670 682 649 659 1,029,000
1985/06/20 670 690 637 641 2,809,999
1985/06/19 585 660 585 660 3,319,999
1985/06/18 582 590 578 578 217,000
1985/06/17 590 590 579 581 177,000
1985/06/15 590 592 573 573 146,000
1985/06/14 568 592 568 587 547,000
1985/06/13 578 578 566 566 52,000
1985/06/12 589 589 561 575 72,000
1985/06/11 593 596 572 585 166,000
1985/06/10 588 607 585 593 704,000
1985/06/07 582 585 557 585 348,000
1985/06/06 576 591 576 576 428,000
1985/06/05 560 580 560 572 139,000
1985/06/04 541 556 540 550 67,000
1985/06/03 570 570 556 556 86,000
1985/06/01 590 591 570 570 188,000
1985/05/31 565 598 563 588 773,000
1985/05/30 565 568 555 560 222,000
1985/05/29 551 575 551 560 257,000
1985/05/28 536 551 536 549 71,000
1985/05/27 545 545 535 536 52,000
1985/05/25 542 545 532 545 58,000
1985/05/24 542 544 532 532 65,000
1985/05/23 540 545 535 540 75,000
1985/05/22 550 570 535 540 106,000
1985/05/21 568 570 545 545 38,000
1985/05/20 573 573 568 568 34,000
1985/05/18 566 580 566 580 118,000
1985/05/17 546 556 546 556 15,000
1985/05/16 541 544 541 544 56,000
1985/05/15 550 557 550 551 54,000
1985/05/14 561 563 550 550 19,000
1985/05/13 579 579 561 561 28,000
1985/05/10 561 579 561 579 70,000
1985/05/09 578 578 560 561 52,000
1985/05/08 580 580 559 560 151,000
1985/05/07 570 580 560 560 117,000
1985/05/04 575 580 570 570 53,000
1985/05/02 582 583 575 577 31,000
1985/05/01 598 598 582 582 244,000
1985/04/30 580 593 573 581 185,000
1985/04/27 599 599 579 589 162,000
1985/04/26 585 613 575 600 1,374,000
1985/04/25 530 545 530 545 79,000
1985/04/24 525 532 525 530 147,000
1985/04/23 533 537 525 527 158,000
1985/04/22 530 540 529 535 263,000
1985/04/20 530 530 520 529 43,000
1985/04/19 526 540 520 530 65,000
1985/04/18 560 561 520 526 72,000
1985/04/17 540 561 540 552 90,000
1985/04/16 580 589 550 550 98,000
1985/04/15 595 605 585 590 569,000
1985/04/12 551 595 551 595 290,000
1985/04/11 576 576 560 560 106,000
1985/04/10 595 595 575 575 96,000
1985/04/09 575 613 575 594 777,000
1985/04/08 570 585 565 579 174,000
1985/04/06 560 575 550 570 326,000
1985/04/05 551 560 533 559 59,000
1985/04/04 569 569 537 549 174,000
1985/04/03 539 539 538 539 27,000
1985/04/02 522 550 521 549 36,000
1985/04/01 521 521 511 517 94,000
1985/03/30 520 520 511 511 13,000
1985/03/29 495 500 495 500 54,000
1985/03/28 494 497 492 497 249,000
1985/03/27 492 500 492 499 24,000
1985/03/26 485 500 485 500 36,000
1985/03/25 500 500 490 495 60,000
1985/03/23 494 500 494 500 17,000
1985/03/22 498 500 497 500 29,000
1985/03/20 500 500 499 500 62,000
1985/03/19 501 502 500 500 57,000
1985/03/18 499 500 497 500 54,000
1985/03/16 510 510 499 499 112,000
1985/03/15 502 510 501 510 30,000
1985/03/14 505 505 501 501 49,000
1985/03/13 506 510 505 505 50,000
1985/03/12 500 509 500 501 35,000
1985/03/11 510 514 510 510 20,000
1985/03/08 517 517 511 511 39,000
1985/03/07 525 525 520 520 36,000
1985/03/06 517 520 515 520 51,000
1985/03/05 518 524 517 518 107,000
1985/03/04 518 520 518 518 13,000
1985/03/02 520 530 517 517 18,000
1985/03/01 515 530 511 530 63,000
1985/02/28 511 520 511 513 38,000
1985/02/27 510 515 510 515 53,000
1985/02/26 511 530 511 530 132,000
1985/02/25 550 550 521 521 239,000
1985/02/23 540 540 530 530 53,000
1985/02/22 540 540 531 531 50,000
1985/02/21 531 541 531 536 73,000
1985/02/20 548 550 540 540 218,000
1985/02/19 540 570 540 550 125,000
1985/02/18 561 561 536 538 90,000
1985/02/16 560 560 555 559 134,000
1985/02/15 561 575 560 560 240,000
1985/02/14 560 585 550 569 169,000
1985/02/13 545 560 535 550 158,000
1985/02/12 570 575 550 562 219,000
1985/02/08 595 595 570 571 378,000
1985/02/07 590 605 580 585 1,216,000
1985/02/06 600 620 575 582 2,269,999
1985/02/05 559 590 555 588 1,148,000
1985/02/04 535 565 535 559 452,000
1985/02/02 520 531 510 530 201,000
1985/02/01 519 545 519 520 311,000
1985/01/31 500 510 499 510 28,000
1985/01/30 498 500 495 495 60,000
1985/01/29 496 500 494 496 34,000
1985/01/28 502 503 495 495 29,000
1985/01/26 519 519 500 500 31,000
1985/01/25 530 538 520 520 62,000
1985/01/24 485 500 485 500 19,000
1985/01/23 485 485 485 485 6,000
1985/01/22 495 499 488 488 17,000
1985/01/21 517 525 500 500 31,000
1985/01/19 510 549 509 515 199,000
1985/01/18 520 528 510 515 195,000
1985/01/17 477 488 476 488 67,000
1985/01/16 464 474 464 474 50,000
1985/01/14 461 469 461 463 61,000
1985/01/11 460 465 456 460 132,000
1985/01/10 464 466 460 466 101,000
1985/01/09 460 472 460 465 67,000
1985/01/08 459 460 455 460 53,000
1985/01/07 445 465 440 460 80,000
1985/01/05 451 451 450 450 45,000
1985/01/04 462 462 450 450 34,000

このページの先頭へ