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
1990/12/28 495 495 490 490 41,000
1990/12/27 493 495 490 490 34,000
1990/12/26 497 497 490 495 44,000
1990/12/25 495 495 487 493 81,000
1990/12/21 495 500 486 500 32,000
1990/12/20 509 509 496 496 36,000
1990/12/19 515 521 510 510 107,000
1990/12/18 510 510 500 505 60,000
1990/12/17 500 500 491 500 30,000
1990/12/14 518 518 500 500 79,000
1990/12/13 508 520 508 510 34,000
1990/12/12 480 508 480 508 102,000
1990/12/11 480 481 476 480 56,000
1990/12/10 470 475 470 475 21,000
1990/12/07 450 460 450 450 53,000
1990/12/06 431 434 423 430 45,000
1990/12/05 442 444 431 431 30,000
1990/12/03 456 470 456 462 47,000
1990/11/30 457 462 456 456 50,000
1990/11/29 477 478 470 476 60,000
1990/11/28 495 495 485 485 22,000
1990/11/27 495 499 495 499 5,000
1990/11/26 500 510 500 505 19,000
1990/11/22 480 485 476 485 19,000
1990/11/21 494 494 480 480 31,000
1990/11/20 500 500 486 494 16,000
1990/11/19 485 510 485 510 28,000
1990/11/16 485 485 471 473 28,000
1990/11/15 511 515 485 490 33,000
1990/11/14 508 510 500 510 34,000
1990/11/13 501 528 501 528 9,000
1990/11/09 500 500 490 492 62,000
1990/11/08 505 505 484 487 79,000
1990/11/07 512 517 502 505 59,000
1990/11/06 530 535 510 511 38,000
1990/11/05 531 533 520 520 32,000
1990/11/02 512 525 510 511 71,000
1990/11/01 560 560 501 510 122,000
1990/10/31 565 570 555 565 70,000
1990/10/30 584 588 555 555 118,000
1990/10/29 555 565 550 564 53,000
1990/10/26 549 550 515 515 97,000
1990/10/25 547 547 530 540 46,000
1990/10/24 540 540 520 527 54,000
1990/10/23 541 552 535 535 105,000
1990/10/22 522 537 516 535 122,000
1990/10/19 507 523 505 512 88,000
1990/10/18 471 507 471 507 99,000
1990/10/17 469 470 462 470 63,000
1990/10/16 466 475 460 460 103,000
1990/10/15 450 465 450 465 118,000
1990/10/12 445 450 440 440 86,000
1990/10/11 461 461 442 443 86,000
1990/10/09 480 495 470 471 116,000
1990/10/08 446 481 446 476 138,000
1990/10/05 435 458 435 441 118,000
1990/10/04 450 452 430 440 70,000
1990/10/03 469 470 457 457 51,000
1990/10/02 430 450 430 449 102,000
1990/09/28 472 472 446 446 61,000
1990/09/27 471 472 470 471 61,000
1990/09/26 502 502 489 489 39,000
1990/09/25 490 496 490 492 54,000
1990/09/21 500 500 486 495 90,000
1990/09/20 508 508 500 502 60,000
1990/09/19 520 520 509 509 27,000
1990/09/18 535 535 504 505 78,000
1990/09/17 543 544 533 535 43,000
1990/09/14 545 545 535 536 36,000
1990/09/13 550 560 545 555 77,000
1990/09/12 532 565 532 555 55,000
1990/09/11 563 563 530 532 28,000
1990/09/10 535 560 535 560 24,000
1990/09/07 520 525 502 525 57,000
1990/09/06 545 555 520 520 47,000
1990/09/05 580 580 545 545 28,000
1990/09/04 590 590 561 561 22,000
1990/09/03 624 624 600 600 19,000
1990/08/31 586 614 580 614 26,000
1990/08/30 564 575 555 575 31,000
1990/08/29 565 570 565 565 19,000
1990/08/28 565 565 565 565 27,000
1990/08/27 520 531 520 531 34,000
1990/08/24 531 550 530 530 146,000
1990/08/23 580 581 561 561 47,000
1990/08/22 610 610 583 583 71,000
1990/08/21 603 616 603 616 17,000
1990/08/20 640 640 640 640 1,000
1990/08/17 629 640 629 640 47,000
1990/08/16 650 659 640 659 41,000
1990/08/15 620 640 619 640 39,000
1990/08/14 610 620 606 610 23,000
1990/08/13 663 663 601 601 43,000
1990/08/10 651 655 650 650 32,000
1990/08/09 650 651 650 650 46,000
1990/08/08 645 645 626 630 51,000
1990/08/07 610 640 610 635 57,000
1990/08/06 701 701 651 651 77,000
1990/08/03 731 731 696 700 75,000
1990/08/02 740 741 731 731 48,000
1990/08/01 740 750 740 740 80,000
1990/07/31 761 770 750 750 10,000
1990/07/30 755 756 746 746 19,000
1990/07/27 750 769 740 769 69,000
1990/07/26 790 795 780 780 27,000
1990/07/25 785 800 785 800 51,000
1990/07/24 799 800 785 785 59,000
1990/07/23 795 808 785 808 100,000
1990/07/20 793 800 787 787 92,000
1990/07/19 794 813 794 801 165,000
1990/07/18 780 785 770 784 216,000
1990/07/17 770 774 770 770 74,000
1990/07/16 781 781 770 770 42,000
1990/07/13 750 772 748 771 69,000
1990/07/12 761 761 750 750 36,000
1990/07/11 765 765 750 751 73,000
1990/07/10 743 760 742 760 69,000
1990/07/09 750 750 741 741 29,000
1990/07/06 749 749 735 735 60,000
1990/07/05 720 725 715 725 68,000
1990/07/04 704 721 702 715 77,000
1990/07/03 725 725 696 702 47,000
1990/07/02 730 730 705 715 30,000
1990/06/29 730 730 715 720 44,000
1990/06/28 714 730 714 720 57,000
1990/06/27 710 720 701 710 44,000
1990/06/26 725 725 715 720 126,000
1990/06/25 708 715 706 706 33,000
1990/06/22 706 710 702 710 63,000
1990/06/21 730 730 712 712 26,000
1990/06/20 729 737 728 731 72,000
1990/06/19 740 740 728 728 35,000
1990/06/18 750 750 737 740 91,000
1990/06/15 770 772 750 750 58,000
1990/06/14 753 770 753 770 45,000
1990/06/13 775 775 755 755 80,000
1990/06/12 753 765 750 765 37,000
1990/06/11 765 765 741 743 78,000
1990/06/08 756 758 750 755 117,000
1990/06/07 757 766 757 763 52,000
1990/06/06 766 766 757 757 79,000
1990/06/05 770 785 770 776 51,000
1990/06/04 780 780 765 768 75,000
1990/06/01 791 791 781 781 44,000
1990/05/31 786 790 780 790 51,000
1990/05/30 776 780 768 780 49,000
1990/05/29 778 786 777 777 36,000
1990/05/28 776 785 776 777 85,000
1990/05/25 785 795 774 795 98,000
1990/05/24 795 800 789 795 45,000
1990/05/23 805 810 799 802 102,000
1990/05/22 785 806 785 796 77,000
1990/05/21 815 825 800 805 100,000
1990/05/18 854 854 825 825 107,000
1990/05/17 852 874 852 864 392,000
1990/05/16 830 855 830 832 236,000
1990/05/15 799 825 784 825 201,000
1990/05/14 780 799 780 798 129,000
1990/05/11 781 783 771 779 239,000
1990/05/10 765 770 751 751 196,000
1990/05/09 704 735 704 735 254,000
1990/05/08 706 706 700 706 83,000
1990/05/07 688 705 688 705 69,000
1990/05/02 661 679 660 679 29,000
1990/05/01 660 670 660 660 37,000
1990/04/27 671 675 669 670 28,000
1990/04/26 668 699 668 679 178,000
1990/04/25 620 668 620 668 103,000
1990/04/24 630 630 610 620 98,000
1990/04/23 645 645 630 630 76,000
1990/04/20 640 640 630 635 132,000
1990/04/19 640 640 630 630 66,000
1990/04/18 600 610 600 610 70,000
1990/04/17 590 627 590 600 55,000
1990/04/16 600 610 571 590 91,000
1990/04/13 630 641 610 610 47,000
1990/04/12 656 656 640 640 118,000
1990/04/11 638 674 638 665 124,000
1990/04/10 658 662 625 635 177,000
1990/04/09 655 655 655 655 79,000
1990/04/06 517 517 517 517 43,000
1990/04/05 485 491 485 491 148,000
1990/04/04 601 615 570 570 127,000
1990/04/03 590 591 590 591 74,000
1990/04/02 663 665 650 650 34,000
1990/03/30 733 735 713 713 32,000
1990/03/29 751 760 733 733 39,000
1990/03/28 800 800 760 760 87,000
1990/03/27 788 788 788 788 69,000
1990/03/26 700 720 689 691 132,000
1990/03/23 720 720 699 700 123,000
1990/03/22 700 710 700 700 48,000
1990/03/20 780 780 759 760 92,000
1990/03/19 838 840 837 840 16,000
1990/03/16 842 850 835 835 90,000
1990/03/15 836 841 835 837 54,000
1990/03/14 865 865 831 831 38,000
1990/03/13 871 885 865 865 78,000
1990/03/12 888 888 881 881 23,000
1990/03/09 880 894 877 888 142,000
1990/03/08 880 891 878 889 79,000
1990/03/07 901 901 884 884 41,000
1990/03/06 895 896 890 891 76,000
1990/03/05 910 910 893 893 59,000
1990/03/02 917 921 911 912 33,000
1990/03/01 940 940 930 937 41,000
1990/02/28 890 928 890 928 48,000
1990/02/27 900 900 870 870 38,000
1990/02/26 925 925 870 870 60,000
1990/02/23 958 962 938 938 83,000
1990/02/22 964 971 958 962 68,000
1990/02/21 990 990 970 971 73,000
1990/02/20 1,000 1,000 990 990 44,000
1990/02/19 1,000 1,010 1,000 1,000 25,000
1990/02/16 1,000 1,010 998 998 54,000
1990/02/15 997 1,010 997 1,000 57,000
1990/02/14 1,000 1,010 998 998 33,000
1990/02/13 1,010 1,010 998 999 20,000
1990/02/09 1,000 1,010 998 998 100,000
1990/02/08 1,010 1,020 1,000 1,020 35,000
1990/02/07 1,020 1,030 1,000 1,000 114,000
1990/02/06 1,020 1,030 1,020 1,030 164,000
1990/02/05 1,010 1,040 1,010 1,010 86,000
1990/02/02 1,050 1,050 1,030 1,030 149,000
1990/02/01 1,050 1,100 1,040 1,040 615,000
1990/01/31 986 1,030 986 1,030 281,000
1990/01/30 976 976 961 966 124,000
1990/01/29 977 977 960 971 88,000
1990/01/26 980 980 970 977 73,000
1990/01/25 992 995 975 977 79,000
1990/01/24 998 1,000 991 992 61,000
1990/01/23 978 990 978 990 63,000
1990/01/22 975 992 975 976 45,000
1990/01/19 980 981 972 975 81,000
1990/01/18 1,010 1,020 981 981 41,000
1990/01/17 1,020 1,040 1,010 1,020 278,000
1990/01/16 982 982 960 961 107,000
1990/01/12 1,000 1,010 980 982 88,000
1990/01/11 1,010 1,010 990 1,000 133,000
1990/01/10 982 1,000 980 1,000 82,000
1990/01/09 1,010 1,020 984 991 132,000
1990/01/08 1,000 1,030 1,000 1,010 75,000
1990/01/05 1,040 1,050 1,000 1,020 82,000
1990/01/04 1,070 1,070 1,040 1,040 117,000

このページの先頭へ