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 |
|---|---|---|---|---|---|
| 1991/12/30 | 445 | 445 | 445 | 445 | 15,000 |
| 1991/12/27 | 465 | 465 | 464 | 465 | 460,000 |
| 1991/12/26 | 460 | 474 | 460 | 473 | 19,000 |
| 1991/12/25 | 440 | 450 | 440 | 450 | 9,000 |
| 1991/12/24 | 450 | 451 | 440 | 440 | 25,000 |
| 1991/12/20 | 450 | 450 | 440 | 440 | 18,000 |
| 1991/12/19 | 460 | 460 | 455 | 460 | 10,000 |
| 1991/12/18 | 475 | 475 | 460 | 465 | 33,000 |
| 1991/12/17 | 482 | 488 | 476 | 476 | 26,000 |
| 1991/12/16 | 488 | 488 | 477 | 477 | 7,000 |
| 1991/12/13 | 460 | 495 | 460 | 491 | 46,000 |
| 1991/12/11 | 450 | 450 | 445 | 445 | 19,000 |
| 1991/12/10 | 461 | 461 | 450 | 450 | 28,000 |
| 1991/12/09 | 465 | 465 | 455 | 455 | 15,000 |
| 1991/12/06 | 461 | 466 | 460 | 460 | 22,000 |
| 1991/12/05 | 471 | 478 | 470 | 470 | 18,000 |
| 1991/12/04 | 452 | 460 | 450 | 451 | 42,000 |
| 1991/12/03 | 441 | 454 | 441 | 450 | 30,000 |
| 1991/12/02 | 461 | 461 | 430 | 436 | 67,000 |
| 1991/11/29 | 491 | 500 | 466 | 466 | 28,000 |
| 1991/11/28 | 500 | 500 | 491 | 491 | 24,000 |
| 1991/11/27 | 495 | 510 | 495 | 500 | 23,000 |
| 1991/11/26 | 500 | 500 | 491 | 495 | 29,000 |
| 1991/11/25 | 521 | 521 | 500 | 500 | 27,000 |
| 1991/11/22 | 521 | 525 | 511 | 511 | 46,000 |
| 1991/11/21 | 527 | 530 | 525 | 525 | 20,000 |
| 1991/11/20 | 526 | 530 | 521 | 530 | 40,000 |
| 1991/11/19 | 527 | 538 | 527 | 530 | 12,000 |
| 1991/11/18 | 532 | 533 | 521 | 521 | 33,000 |
| 1991/11/15 | 534 | 556 | 534 | 546 | 26,000 |
| 1991/11/14 | 574 | 574 | 555 | 570 | 30,000 |
| 1991/11/13 | 536 | 574 | 536 | 574 | 118,000 |
| 1991/11/12 | 539 | 541 | 537 | 541 | 44,000 |
| 1991/11/11 | 560 | 560 | 541 | 541 | 58,000 |
| 1991/11/08 | 559 | 562 | 554 | 562 | 32,000 |
| 1991/11/07 | 561 | 563 | 559 | 562 | 71,000 |
| 1991/11/06 | 573 | 573 | 563 | 563 | 44,000 |
| 1991/11/05 | 577 | 577 | 567 | 574 | 31,000 |
| 1991/11/01 | 585 | 585 | 578 | 578 | 86,000 |
| 1991/10/31 | 599 | 599 | 580 | 585 | 57,000 |
| 1991/10/30 | 602 | 603 | 586 | 589 | 105,000 |
| 1991/10/29 | 622 | 622 | 604 | 606 | 174,000 |
| 1991/10/28 | 610 | 624 | 605 | 605 | 386,000 |
| 1991/10/25 | 600 | 600 | 582 | 585 | 192,000 |
| 1991/10/24 | 615 | 648 | 610 | 611 | 922,000 |
| 1991/10/23 | 595 | 615 | 578 | 615 | 563,000 |
| 1991/10/22 | 507 | 515 | 507 | 515 | 93,000 |
| 1991/10/21 | 501 | 505 | 501 | 505 | 31,000 |
| 1991/10/18 | 495 | 500 | 492 | 500 | 23,000 |
| 1991/10/17 | 486 | 499 | 486 | 495 | 11,000 |
| 1991/10/16 | 472 | 480 | 472 | 480 | 21,000 |
| 1991/10/15 | 475 | 480 | 470 | 470 | 16,000 |
| 1991/10/14 | 476 | 480 | 470 | 480 | 13,000 |
| 1991/10/11 | 480 | 481 | 471 | 481 | 20,000 |
| 1991/10/09 | 485 | 485 | 481 | 481 | 12,000 |
| 1991/10/08 | 495 | 504 | 495 | 495 | 20,000 |
| 1991/10/07 | 510 | 515 | 500 | 509 | 48,000 |
| 1991/10/04 | 510 | 510 | 498 | 502 | 40,000 |
| 1991/10/03 | 505 | 510 | 500 | 510 | 51,000 |
| 1991/10/02 | 495 | 505 | 494 | 505 | 61,000 |
| 1991/10/01 | 490 | 495 | 486 | 494 | 51,000 |
| 1991/09/30 | 485 | 495 | 480 | 490 | 38,000 |
| 1991/09/27 | 486 | 495 | 485 | 486 | 34,000 |
| 1991/09/26 | 487 | 490 | 480 | 480 | 39,000 |
| 1991/09/25 | 469 | 485 | 469 | 485 | 15,000 |
| 1991/09/24 | 480 | 480 | 452 | 460 | 52,000 |
| 1991/09/20 | 485 | 485 | 480 | 480 | 69,000 |
| 1991/09/19 | 483 | 485 | 480 | 481 | 40,000 |
| 1991/09/18 | 480 | 485 | 475 | 478 | 62,000 |
| 1991/09/17 | 473 | 484 | 461 | 484 | 85,000 |
| 1991/09/13 | 465 | 468 | 461 | 468 | 53,000 |
| 1991/09/12 | 451 | 465 | 445 | 445 | 60,000 |
| 1991/09/11 | 450 | 456 | 450 | 451 | 40,000 |
| 1991/09/10 | 465 | 465 | 450 | 456 | 37,000 |
| 1991/09/09 | 455 | 465 | 455 | 465 | 77,000 |
| 1991/09/06 | 444 | 455 | 441 | 455 | 21,000 |
| 1991/09/05 | 435 | 445 | 435 | 445 | 17,000 |
| 1991/09/04 | 441 | 450 | 441 | 445 | 17,000 |
| 1991/09/03 | 441 | 451 | 441 | 441 | 7,000 |
| 1991/09/02 | 435 | 439 | 433 | 436 | 24,000 |
| 1991/08/30 | 437 | 437 | 435 | 435 | 7,000 |
| 1991/08/29 | 441 | 443 | 441 | 443 | 14,000 |
| 1991/08/28 | 440 | 442 | 435 | 440 | 19,000 |
| 1991/08/27 | 439 | 439 | 438 | 438 | 17,000 |
| 1991/08/26 | 450 | 450 | 440 | 440 | 35,000 |
| 1991/08/23 | 460 | 460 | 445 | 445 | 48,000 |
| 1991/08/22 | 455 | 460 | 455 | 460 | 39,000 |
| 1991/08/21 | 450 | 450 | 450 | 450 | 23,000 |
| 1991/08/20 | 452 | 452 | 430 | 430 | 17,000 |
| 1991/08/19 | 471 | 471 | 444 | 447 | 92,000 |
| 1991/08/16 | 481 | 481 | 474 | 474 | 22,000 |
| 1991/08/15 | 486 | 486 | 477 | 477 | 18,000 |
| 1991/08/14 | 482 | 482 | 481 | 481 | 20,000 |
| 1991/08/12 | 490 | 490 | 487 | 487 | 10,000 |
| 1991/08/09 | 493 | 493 | 490 | 490 | 21,000 |
| 1991/08/08 | 496 | 496 | 494 | 495 | 9,000 |
| 1991/08/07 | 499 | 499 | 496 | 496 | 11,000 |
| 1991/08/06 | 504 | 504 | 499 | 499 | 19,000 |
| 1991/08/05 | 510 | 510 | 504 | 504 | 28,000 |
| 1991/08/02 | 495 | 500 | 494 | 500 | 18,000 |
| 1991/08/01 | 490 | 491 | 480 | 490 | 11,000 |
| 1991/07/31 | 482 | 491 | 481 | 491 | 18,000 |
| 1991/07/30 | 471 | 490 | 471 | 481 | 16,000 |
| 1991/07/29 | 490 | 490 | 481 | 481 | 10,000 |
| 1991/07/26 | 510 | 510 | 490 | 490 | 20,000 |
| 1991/07/25 | 499 | 510 | 499 | 510 | 22,000 |
| 1991/07/24 | 487 | 505 | 487 | 499 | 14,000 |
| 1991/07/23 | 490 | 490 | 486 | 486 | 9,000 |
| 1991/07/22 | 490 | 490 | 490 | 490 | 3,000 |
| 1991/07/19 | 500 | 510 | 490 | 490 | 139,000 |
| 1991/07/18 | 500 | 509 | 495 | 500 | 38,000 |
| 1991/07/17 | 500 | 515 | 500 | 500 | 46,000 |
| 1991/07/16 | 494 | 500 | 494 | 500 | 35,000 |
| 1991/07/15 | 480 | 480 | 476 | 480 | 25,000 |
| 1991/07/12 | 470 | 470 | 461 | 461 | 28,000 |
| 1991/07/11 | 496 | 496 | 485 | 485 | 16,000 |
| 1991/07/09 | 455 | 465 | 451 | 451 | 42,000 |
| 1991/07/08 | 489 | 490 | 489 | 490 | 14,000 |
| 1991/07/05 | 500 | 500 | 492 | 493 | 34,000 |
| 1991/07/04 | 500 | 500 | 496 | 500 | 7,000 |
| 1991/07/03 | 510 | 510 | 502 | 502 | 19,000 |
| 1991/07/02 | 530 | 530 | 515 | 515 | 25,000 |
| 1991/07/01 | 525 | 530 | 510 | 510 | 21,000 |
| 1991/06/28 | 510 | 510 | 505 | 505 | 21,000 |
| 1991/06/27 | 507 | 511 | 506 | 509 | 22,000 |
| 1991/06/26 | 530 | 530 | 506 | 506 | 57,000 |
| 1991/06/25 | 503 | 503 | 496 | 498 | 31,000 |
| 1991/06/24 | 522 | 522 | 498 | 498 | 33,000 |
| 1991/06/21 | 522 | 522 | 505 | 505 | 29,000 |
| 1991/06/20 | 502 | 510 | 500 | 505 | 31,000 |
| 1991/06/19 | 516 | 516 | 502 | 502 | 22,000 |
| 1991/06/18 | 511 | 511 | 506 | 506 | 24,000 |
| 1991/06/17 | 516 | 516 | 511 | 511 | 11,000 |
| 1991/06/14 | 534 | 536 | 516 | 516 | 32,000 |
| 1991/06/13 | 508 | 534 | 508 | 534 | 19,000 |
| 1991/06/12 | 524 | 524 | 514 | 514 | 56,000 |
| 1991/06/11 | 505 | 508 | 502 | 502 | 14,000 |
| 1991/06/10 | 501 | 515 | 501 | 505 | 14,000 |
| 1991/06/07 | 524 | 524 | 499 | 499 | 77,000 |
| 1991/06/06 | 530 | 534 | 519 | 524 | 18,000 |
| 1991/06/05 | 525 | 525 | 525 | 525 | 9,000 |
| 1991/06/04 | 525 | 525 | 524 | 525 | 11,000 |
| 1991/06/03 | 521 | 537 | 521 | 534 | 4,000 |
| 1991/05/31 | 540 | 541 | 511 | 520 | 17,000 |
| 1991/05/30 | 535 | 540 | 535 | 540 | 30,000 |
| 1991/05/29 | 506 | 536 | 506 | 536 | 29,000 |
| 1991/05/28 | 505 | 505 | 502 | 505 | 16,000 |
| 1991/05/27 | 505 | 505 | 500 | 500 | 43,000 |
| 1991/05/24 | 521 | 522 | 505 | 505 | 18,000 |
| 1991/05/23 | 501 | 523 | 501 | 520 | 8,000 |
| 1991/05/22 | 532 | 540 | 532 | 540 | 6,000 |
| 1991/05/21 | 500 | 533 | 495 | 533 | 39,000 |
| 1991/05/20 | 528 | 530 | 508 | 508 | 84,000 |
| 1991/05/17 | 541 | 541 | 528 | 528 | 119,000 |
| 1991/05/16 | 545 | 545 | 540 | 540 | 45,000 |
| 1991/05/15 | 553 | 553 | 545 | 550 | 40,000 |
| 1991/05/14 | 553 | 555 | 553 | 553 | 8,000 |
| 1991/05/13 | 556 | 557 | 556 | 556 | 8,000 |
| 1991/05/10 | 555 | 570 | 555 | 555 | 39,000 |
| 1991/05/09 | 560 | 565 | 553 | 555 | 18,000 |
| 1991/05/08 | 559 | 569 | 559 | 569 | 14,000 |
| 1991/05/07 | 573 | 584 | 571 | 576 | 26,000 |
| 1991/05/02 | 573 | 585 | 573 | 581 | 17,000 |
| 1991/05/01 | 591 | 591 | 576 | 576 | 38,000 |
| 1991/04/30 | 577 | 585 | 571 | 585 | 60,000 |
| 1991/04/26 | 570 | 599 | 563 | 580 | 35,000 |
| 1991/04/25 | 569 | 578 | 562 | 562 | 15,000 |
| 1991/04/24 | 580 | 580 | 569 | 569 | 18,000 |
| 1991/04/23 | 572 | 584 | 569 | 570 | 45,000 |
| 1991/04/22 | 570 | 604 | 568 | 584 | 105,000 |
| 1991/04/19 | 571 | 575 | 568 | 568 | 23,000 |
| 1991/04/18 | 586 | 588 | 571 | 571 | 40,000 |
| 1991/04/17 | 589 | 594 | 586 | 586 | 32,000 |
| 1991/04/16 | 604 | 605 | 592 | 592 | 43,000 |
| 1991/04/15 | 595 | 615 | 592 | 604 | 162,000 |
| 1991/04/12 | 576 | 590 | 572 | 582 | 111,000 |
| 1991/04/11 | 565 | 580 | 565 | 571 | 30,000 |
| 1991/04/10 | 578 | 580 | 570 | 580 | 24,000 |
| 1991/04/09 | 579 | 579 | 558 | 564 | 76,000 |
| 1991/04/08 | 567 | 584 | 567 | 580 | 35,000 |
| 1991/04/05 | 580 | 585 | 565 | 565 | 56,000 |
| 1991/04/04 | 575 | 580 | 560 | 578 | 66,000 |
| 1991/04/03 | 551 | 572 | 551 | 572 | 41,000 |
| 1991/04/02 | 552 | 552 | 541 | 541 | 67,000 |
| 1991/04/01 | 570 | 570 | 551 | 551 | 55,000 |
| 1991/03/29 | 548 | 570 | 548 | 568 | 19,000 |
| 1991/03/28 | 546 | 549 | 541 | 549 | 53,000 |
| 1991/03/27 | 570 | 570 | 545 | 545 | 17,000 |
| 1991/03/26 | 556 | 575 | 538 | 550 | 80,000 |
| 1991/03/25 | 553 | 561 | 545 | 550 | 103,000 |
| 1991/03/22 | 558 | 572 | 558 | 560 | 55,000 |
| 1991/03/20 | 595 | 595 | 572 | 572 | 46,000 |
| 1991/03/19 | 595 | 604 | 580 | 580 | 68,000 |
| 1991/03/18 | 596 | 607 | 595 | 595 | 102,000 |
| 1991/03/15 | 600 | 615 | 590 | 595 | 155,000 |
| 1991/03/14 | 594 | 650 | 593 | 640 | 953,000 |
| 1991/03/13 | 580 | 590 | 576 | 590 | 157,000 |
| 1991/03/12 | 570 | 580 | 570 | 572 | 94,000 |
| 1991/03/11 | 571 | 575 | 564 | 564 | 71,000 |
| 1991/03/08 | 551 | 559 | 545 | 551 | 59,000 |
| 1991/03/07 | 566 | 567 | 550 | 560 | 58,000 |
| 1991/03/06 | 565 | 567 | 540 | 560 | 85,000 |
| 1991/03/05 | 550 | 579 | 546 | 560 | 184,000 |
| 1991/03/04 | 550 | 550 | 534 | 550 | 58,000 |
| 1991/03/01 | 584 | 584 | 551 | 555 | 98,000 |
| 1991/02/28 | 596 | 599 | 571 | 585 | 300,000 |
| 1991/02/27 | 545 | 589 | 540 | 589 | 326,000 |
| 1991/02/26 | 540 | 556 | 535 | 549 | 225,000 |
| 1991/02/25 | 525 | 525 | 520 | 525 | 68,000 |
| 1991/02/22 | 530 | 535 | 525 | 525 | 92,000 |
| 1991/02/21 | 534 | 540 | 530 | 531 | 74,000 |
| 1991/02/20 | 545 | 545 | 530 | 535 | 117,000 |
| 1991/02/19 | 539 | 554 | 537 | 545 | 312,000 |
| 1991/02/18 | 520 | 525 | 515 | 525 | 211,000 |
| 1991/02/15 | 515 | 515 | 499 | 500 | 37,000 |
| 1991/02/14 | 500 | 520 | 495 | 515 | 85,000 |
| 1991/02/13 | 490 | 495 | 487 | 495 | 52,000 |
| 1991/02/12 | 480 | 491 | 480 | 491 | 59,000 |
| 1991/02/08 | 454 | 475 | 448 | 465 | 79,000 |
| 1991/02/07 | 451 | 464 | 449 | 449 | 68,000 |
| 1991/02/06 | 420 | 440 | 420 | 432 | 62,000 |
| 1991/02/05 | 410 | 415 | 405 | 415 | 63,000 |
| 1991/02/04 | 412 | 412 | 410 | 410 | 25,000 |
| 1991/02/01 | 405 | 406 | 402 | 402 | 41,000 |
| 1991/01/31 | 410 | 410 | 405 | 405 | 22,000 |
| 1991/01/30 | 405 | 406 | 402 | 402 | 17,000 |
| 1991/01/29 | 418 | 419 | 405 | 405 | 31,000 |
| 1991/01/28 | 419 | 419 | 418 | 418 | 8,000 |
| 1991/01/25 | 402 | 409 | 401 | 409 | 59,000 |
| 1991/01/24 | 402 | 407 | 400 | 402 | 78,000 |
| 1991/01/23 | 410 | 414 | 400 | 401 | 50,000 |
| 1991/01/22 | 415 | 420 | 415 | 415 | 52,000 |
| 1991/01/21 | 420 | 420 | 415 | 415 | 65,000 |
| 1991/01/18 | 436 | 436 | 430 | 430 | 80,000 |
| 1991/01/17 | 420 | 430 | 410 | 430 | 38,000 |
| 1991/01/16 | 448 | 448 | 420 | 420 | 32,000 |
| 1991/01/14 | 456 | 456 | 443 | 443 | 28,000 |
| 1991/01/11 | 445 | 455 | 443 | 446 | 87,000 |
| 1991/01/10 | 475 | 475 | 455 | 455 | 30,000 |
| 1991/01/09 | 456 | 470 | 452 | 470 | 35,000 |
| 1991/01/08 | 479 | 479 | 466 | 466 | 25,000 |
| 1991/01/07 | 494 | 495 | 479 | 479 | 63,000 |
| 1991/01/04 | 494 | 495 | 490 | 494 | 28,000 |