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 |
|---|---|---|---|---|---|
| 1995/12/29 | 345 | 348 | 340 | 340 | 116,000 |
| 1995/12/28 | 345 | 352 | 345 | 345 | 236,000 |
| 1995/12/27 | 365 | 365 | 345 | 352 | 974,000 |
| 1995/12/26 | 315 | 360 | 315 | 360 | 1,510,000 |
| 1995/12/25 | 315 | 315 | 308 | 314 | 169,000 |
| 1995/12/22 | 308 | 310 | 305 | 310 | 204,000 |
| 1995/12/21 | 294 | 311 | 294 | 308 | 281,000 |
| 1995/12/20 | 290 | 290 | 285 | 289 | 16,000 |
| 1995/12/19 | 289 | 290 | 288 | 289 | 32,000 |
| 1995/12/18 | 290 | 291 | 287 | 290 | 21,000 |
| 1995/12/15 | 284 | 288 | 284 | 288 | 25,000 |
| 1995/12/14 | 287 | 288 | 283 | 286 | 63,000 |
| 1995/12/13 | 290 | 294 | 280 | 283 | 69,000 |
| 1995/12/12 | 290 | 294 | 290 | 291 | 35,000 |
| 1995/12/11 | 295 | 297 | 285 | 285 | 59,000 |
| 1995/12/08 | 295 | 297 | 295 | 295 | 43,000 |
| 1995/12/07 | 297 | 299 | 295 | 295 | 50,000 |
| 1995/12/06 | 296 | 300 | 295 | 298 | 77,000 |
| 1995/12/05 | 296 | 297 | 294 | 297 | 59,000 |
| 1995/12/04 | 300 | 300 | 295 | 295 | 81,000 |
| 1995/12/01 | 289 | 298 | 289 | 293 | 90,000 |
| 1995/11/30 | 289 | 295 | 287 | 287 | 89,000 |
| 1995/11/29 | 304 | 304 | 285 | 296 | 259,000 |
| 1995/11/28 | 280 | 307 | 280 | 299 | 852,000 |
| 1995/11/27 | 280 | 280 | 275 | 276 | 41,000 |
| 1995/11/24 | 283 | 287 | 275 | 275 | 247,000 |
| 1995/11/22 | 265 | 283 | 265 | 278 | 367,000 |
| 1995/11/21 | 263 | 264 | 261 | 264 | 32,000 |
| 1995/11/20 | 261 | 265 | 258 | 261 | 42,000 |
| 1995/11/17 | 258 | 263 | 255 | 263 | 38,000 |
| 1995/11/16 | 253 | 263 | 250 | 263 | 65,000 |
| 1995/11/15 | 255 | 258 | 250 | 252 | 26,000 |
| 1995/11/14 | 259 | 259 | 250 | 255 | 20,000 |
| 1995/11/13 | 264 | 264 | 251 | 254 | 20,000 |
| 1995/11/10 | 266 | 269 | 258 | 264 | 113,000 |
| 1995/11/09 | 248 | 269 | 247 | 265 | 125,000 |
| 1995/11/08 | 243 | 249 | 241 | 246 | 15,000 |
| 1995/11/07 | 250 | 250 | 242 | 243 | 23,000 |
| 1995/11/06 | 255 | 255 | 250 | 250 | 10,000 |
| 1995/11/02 | 260 | 260 | 250 | 250 | 52,000 |
| 1995/11/01 | 239 | 265 | 239 | 263 | 217,000 |
| 1995/10/31 | 230 | 239 | 228 | 239 | 42,000 |
| 1995/10/30 | 230 | 230 | 230 | 230 | 8,000 |
| 1995/10/27 | 230 | 230 | 230 | 230 | 8,000 |
| 1995/10/26 | 239 | 239 | 235 | 235 | 28,000 |
| 1995/10/25 | 230 | 235 | 228 | 235 | 48,000 |
| 1995/10/24 | 231 | 232 | 231 | 232 | 18,000 |
| 1995/10/23 | 232 | 232 | 231 | 231 | 4,000 |
| 1995/10/20 | 232 | 240 | 231 | 231 | 26,000 |
| 1995/10/19 | 233 | 235 | 231 | 231 | 13,000 |
| 1995/10/18 | 241 | 244 | 235 | 235 | 17,000 |
| 1995/10/17 | 240 | 241 | 240 | 240 | 7,000 |
| 1995/10/16 | 241 | 241 | 240 | 241 | 6,000 |
| 1995/10/13 | 240 | 242 | 240 | 242 | 6,000 |
| 1995/10/12 | 240 | 241 | 240 | 241 | 9,000 |
| 1995/10/11 | 244 | 244 | 244 | 244 | 2,000 |
| 1995/10/09 | 235 | 240 | 235 | 235 | 14,000 |
| 1995/10/06 | 232 | 238 | 231 | 233 | 48,000 |
| 1995/10/05 | 233 | 235 | 233 | 233 | 16,000 |
| 1995/10/04 | 235 | 235 | 233 | 233 | 5,000 |
| 1995/10/03 | 232 | 232 | 230 | 230 | 17,000 |
| 1995/10/02 | 239 | 239 | 235 | 237 | 6,000 |
| 1995/09/29 | 239 | 239 | 232 | 234 | 13,000 |
| 1995/09/28 | 233 | 237 | 233 | 234 | 22,000 |
| 1995/09/27 | 231 | 236 | 230 | 231 | 26,000 |
| 1995/09/26 | 240 | 240 | 231 | 236 | 19,000 |
| 1995/09/25 | 233 | 235 | 230 | 230 | 30,000 |
| 1995/09/22 | 241 | 244 | 238 | 238 | 16,000 |
| 1995/09/21 | 250 | 250 | 240 | 240 | 39,000 |
| 1995/09/20 | 255 | 255 | 245 | 250 | 31,000 |
| 1995/09/19 | 255 | 255 | 250 | 251 | 24,000 |
| 1995/09/18 | 257 | 260 | 255 | 255 | 11,000 |
| 1995/09/14 | 265 | 265 | 255 | 255 | 41,000 |
| 1995/09/13 | 267 | 267 | 255 | 265 | 20,000 |
| 1995/09/12 | 268 | 274 | 268 | 270 | 35,000 |
| 1995/09/11 | 268 | 268 | 263 | 267 | 22,000 |
| 1995/09/08 | 269 | 269 | 263 | 263 | 24,000 |
| 1995/09/07 | 257 | 257 | 257 | 257 | 2,000 |
| 1995/09/06 | 257 | 260 | 257 | 257 | 14,000 |
| 1995/09/05 | 251 | 260 | 240 | 260 | 19,000 |
| 1995/09/04 | 260 | 260 | 250 | 250 | 28,000 |
| 1995/09/01 | 268 | 268 | 260 | 265 | 12,000 |
| 1995/08/31 | 275 | 275 | 265 | 269 | 37,000 |
| 1995/08/30 | 287 | 287 | 279 | 279 | 79,000 |
| 1995/08/29 | 272 | 285 | 265 | 285 | 68,000 |
| 1995/08/28 | 275 | 275 | 270 | 274 | 35,000 |
| 1995/08/25 | 272 | 272 | 269 | 269 | 32,000 |
| 1995/08/24 | 269 | 274 | 268 | 270 | 41,000 |
| 1995/08/23 | 286 | 286 | 260 | 278 | 123,000 |
| 1995/08/22 | 268 | 286 | 259 | 283 | 269,000 |
| 1995/08/21 | 250 | 255 | 245 | 249 | 58,000 |
| 1995/08/18 | 250 | 250 | 241 | 245 | 36,000 |
| 1995/08/17 | 250 | 250 | 240 | 250 | 56,000 |
| 1995/08/16 | 240 | 250 | 240 | 245 | 88,000 |
| 1995/08/15 | 231 | 235 | 228 | 228 | 6,000 |
| 1995/08/14 | 225 | 238 | 225 | 235 | 14,000 |
| 1995/08/11 | 225 | 230 | 221 | 230 | 13,000 |
| 1995/08/10 | 225 | 225 | 224 | 224 | 5,000 |
| 1995/08/09 | 222 | 225 | 222 | 225 | 10,000 |
| 1995/08/08 | 225 | 225 | 221 | 221 | 15,000 |
| 1995/08/07 | 239 | 239 | 226 | 227 | 10,000 |
| 1995/08/04 | 230 | 240 | 225 | 240 | 61,000 |
| 1995/08/03 | 225 | 230 | 220 | 225 | 17,000 |
| 1995/08/02 | 218 | 228 | 215 | 225 | 14,000 |
| 1995/08/01 | 211 | 219 | 211 | 218 | 12,000 |
| 1995/07/31 | 217 | 230 | 217 | 230 | 45,000 |
| 1995/07/28 | 217 | 221 | 217 | 217 | 53,000 |
| 1995/07/27 | 220 | 225 | 216 | 216 | 7,000 |
| 1995/07/26 | 227 | 227 | 220 | 224 | 23,000 |
| 1995/07/25 | 230 | 235 | 222 | 222 | 14,000 |
| 1995/07/24 | 221 | 235 | 220 | 235 | 8,000 |
| 1995/07/21 | 217 | 225 | 216 | 220 | 37,000 |
| 1995/07/20 | 216 | 219 | 216 | 216 | 18,000 |
| 1995/07/19 | 211 | 216 | 211 | 216 | 14,000 |
| 1995/07/18 | 242 | 245 | 235 | 235 | 15,000 |
| 1995/07/17 | 246 | 249 | 239 | 239 | 32,000 |
| 1995/07/14 | 235 | 249 | 235 | 239 | 21,000 |
| 1995/07/13 | 240 | 240 | 235 | 239 | 19,000 |
| 1995/07/12 | 226 | 235 | 225 | 235 | 65,000 |
| 1995/07/11 | 225 | 231 | 225 | 226 | 28,000 |
| 1995/07/10 | 230 | 238 | 230 | 230 | 48,000 |
| 1995/07/07 | 209 | 225 | 209 | 225 | 78,000 |
| 1995/07/06 | 200 | 210 | 200 | 210 | 23,000 |
| 1995/07/05 | 201 | 210 | 200 | 210 | 20,000 |
| 1995/07/04 | 197 | 200 | 196 | 200 | 5,000 |
| 1995/07/03 | 195 | 195 | 195 | 195 | 16,000 |
| 1995/06/30 | 207 | 208 | 200 | 200 | 15,000 |
| 1995/06/29 | 200 | 210 | 197 | 208 | 16,000 |
| 1995/06/28 | 191 | 196 | 190 | 195 | 11,000 |
| 1995/06/27 | 205 | 210 | 200 | 200 | 10,000 |
| 1995/06/26 | 205 | 210 | 200 | 210 | 98,000 |
| 1995/06/23 | 190 | 190 | 190 | 190 | 28,000 |
| 1995/06/22 | 188 | 190 | 187 | 190 | 26,000 |
| 1995/06/21 | 190 | 195 | 186 | 187 | 41,000 |
| 1995/06/20 | 190 | 199 | 186 | 190 | 40,000 |
| 1995/06/19 | 198 | 200 | 185 | 185 | 34,000 |
| 1995/06/16 | 200 | 204 | 197 | 198 | 81,000 |
| 1995/06/14 | 202 | 203 | 200 | 200 | 16,000 |
| 1995/06/13 | 209 | 210 | 203 | 203 | 41,000 |
| 1995/06/12 | 200 | 210 | 200 | 210 | 36,000 |
| 1995/06/09 | 225 | 225 | 221 | 221 | 27,000 |
| 1995/06/08 | 233 | 233 | 225 | 225 | 23,000 |
| 1995/06/07 | 236 | 236 | 234 | 234 | 16,000 |
| 1995/06/06 | 248 | 248 | 235 | 236 | 24,000 |
| 1995/06/05 | 251 | 251 | 249 | 250 | 39,000 |
| 1995/06/02 | 240 | 260 | 240 | 250 | 56,000 |
| 1995/06/01 | 242 | 242 | 237 | 240 | 36,000 |
| 1995/05/31 | 240 | 240 | 237 | 237 | 28,000 |
| 1995/05/30 | 236 | 240 | 236 | 240 | 11,000 |
| 1995/05/29 | 237 | 237 | 235 | 236 | 20,000 |
| 1995/05/26 | 252 | 252 | 250 | 250 | 28,000 |
| 1995/05/25 | 240 | 240 | 237 | 237 | 84,000 |
| 1995/05/24 | 240 | 240 | 235 | 237 | 12,000 |
| 1995/05/23 | 240 | 240 | 239 | 240 | 39,000 |
| 1995/05/22 | 240 | 245 | 235 | 235 | 31,000 |
| 1995/05/19 | 241 | 245 | 240 | 240 | 21,000 |
| 1995/05/18 | 250 | 250 | 245 | 245 | 21,000 |
| 1995/05/17 | 255 | 255 | 251 | 252 | 18,000 |
| 1995/05/16 | 269 | 269 | 257 | 257 | 9,000 |
| 1995/05/15 | 255 | 270 | 255 | 269 | 14,000 |
| 1995/05/12 | 256 | 260 | 256 | 260 | 3,000 |
| 1995/05/11 | 265 | 265 | 255 | 255 | 15,000 |
| 1995/05/10 | 270 | 270 | 265 | 265 | 25,000 |
| 1995/05/09 | 271 | 271 | 265 | 265 | 15,000 |
| 1995/05/08 | 271 | 271 | 267 | 267 | 9,000 |
| 1995/05/02 | 276 | 276 | 261 | 266 | 22,000 |
| 1995/05/01 | 272 | 279 | 272 | 276 | 22,000 |
| 1995/04/28 | 273 | 273 | 270 | 271 | 40,000 |
| 1995/04/27 | 273 | 274 | 271 | 272 | 16,000 |
| 1995/04/26 | 275 | 275 | 272 | 275 | 18,000 |
| 1995/04/25 | 275 | 283 | 275 | 276 | 8,000 |
| 1995/04/24 | 283 | 284 | 277 | 283 | 30,000 |
| 1995/04/21 | 279 | 281 | 279 | 280 | 39,000 |
| 1995/04/20 | 272 | 275 | 267 | 267 | 22,000 |
| 1995/04/19 | 266 | 274 | 266 | 272 | 10,000 |
| 1995/04/18 | 275 | 275 | 265 | 266 | 12,000 |
| 1995/04/17 | 266 | 266 | 266 | 266 | 7,000 |
| 1995/04/14 | 270 | 278 | 269 | 278 | 21,000 |
| 1995/04/13 | 275 | 275 | 266 | 275 | 12,000 |
| 1995/04/12 | 266 | 279 | 266 | 279 | 9,000 |
| 1995/04/11 | 270 | 270 | 257 | 260 | 10,000 |
| 1995/04/10 | 270 | 270 | 270 | 270 | 15,000 |
| 1995/04/07 | 265 | 265 | 260 | 260 | 12,000 |
| 1995/04/06 | 276 | 278 | 275 | 275 | 15,000 |
| 1995/04/05 | 279 | 279 | 273 | 279 | 38,000 |
| 1995/04/04 | 247 | 283 | 247 | 283 | 45,000 |
| 1995/04/03 | 247 | 247 | 243 | 247 | 28,000 |
| 1995/03/31 | 285 | 299 | 270 | 270 | 70,000 |
| 1995/03/30 | 260 | 285 | 260 | 285 | 84,000 |
| 1995/03/29 | 268 | 268 | 260 | 260 | 18,000 |
| 1995/03/28 | 245 | 263 | 245 | 263 | 17,000 |
| 1995/03/27 | 240 | 250 | 235 | 250 | 110,000 |
| 1995/03/24 | 244 | 245 | 230 | 235 | 66,000 |
| 1995/03/23 | 248 | 248 | 245 | 245 | 38,000 |
| 1995/03/22 | 252 | 252 | 248 | 248 | 23,000 |
| 1995/03/20 | 248 | 248 | 247 | 248 | 15,000 |
| 1995/03/17 | 257 | 257 | 247 | 247 | 19,000 |
| 1995/03/16 | 252 | 252 | 250 | 252 | 40,000 |
| 1995/03/15 | 260 | 260 | 250 | 252 | 50,000 |
| 1995/03/14 | 264 | 264 | 260 | 260 | 10,000 |
| 1995/03/13 | 262 | 265 | 260 | 265 | 28,000 |
| 1995/03/10 | 268 | 268 | 262 | 262 | 8,000 |
| 1995/03/09 | 260 | 262 | 260 | 261 | 7,000 |
| 1995/03/08 | 261 | 261 | 261 | 261 | 15,000 |
| 1995/03/07 | 261 | 266 | 260 | 266 | 14,000 |
| 1995/03/06 | 265 | 269 | 261 | 261 | 20,000 |
| 1995/03/03 | 261 | 265 | 261 | 265 | 5,000 |
| 1995/03/02 | 259 | 269 | 259 | 260 | 56,000 |
| 1995/03/01 | 261 | 269 | 259 | 259 | 35,000 |
| 1995/02/28 | 269 | 269 | 260 | 260 | 12,000 |
| 1995/02/27 | 266 | 266 | 253 | 253 | 64,000 |
| 1995/02/24 | 267 | 267 | 267 | 267 | 6,000 |
| 1995/02/23 | 270 | 270 | 266 | 266 | 11,000 |
| 1995/02/22 | 266 | 270 | 266 | 270 | 12,000 |
| 1995/02/21 | 267 | 267 | 266 | 266 | 10,000 |
| 1995/02/20 | 270 | 270 | 266 | 266 | 16,000 |
| 1995/02/17 | 268 | 271 | 265 | 265 | 48,000 |
| 1995/02/16 | 270 | 270 | 270 | 270 | 4,000 |
| 1995/02/15 | 272 | 272 | 265 | 266 | 32,000 |
| 1995/02/14 | 273 | 273 | 270 | 270 | 43,000 |
| 1995/02/13 | 280 | 280 | 275 | 275 | 32,000 |
| 1995/02/10 | 275 | 275 | 275 | 275 | 17,000 |
| 1995/02/09 | 280 | 280 | 275 | 279 | 20,000 |
| 1995/02/08 | 276 | 277 | 276 | 276 | 10,000 |
| 1995/02/07 | 280 | 280 | 275 | 275 | 39,000 |
| 1995/02/06 | 280 | 280 | 276 | 276 | 19,000 |
| 1995/02/03 | 280 | 280 | 280 | 280 | 22,000 |
| 1995/02/02 | 283 | 288 | 282 | 283 | 10,000 |
| 1995/02/01 | 291 | 295 | 280 | 280 | 27,000 |
| 1995/01/31 | 298 | 298 | 291 | 291 | 70,000 |
| 1995/01/30 | 285 | 292 | 281 | 285 | 58,000 |
| 1995/01/27 | 285 | 292 | 280 | 280 | 17,000 |
| 1995/01/26 | 293 | 293 | 282 | 282 | 17,000 |
| 1995/01/25 | 281 | 295 | 281 | 295 | 30,000 |
| 1995/01/24 | 271 | 284 | 271 | 281 | 30,000 |
| 1995/01/23 | 280 | 280 | 260 | 261 | 113,000 |
| 1995/01/20 | 284 | 290 | 280 | 280 | 33,000 |
| 1995/01/19 | 290 | 290 | 281 | 283 | 33,000 |
| 1995/01/18 | 297 | 298 | 295 | 298 | 15,000 |
| 1995/01/17 | 296 | 297 | 296 | 297 | 2,000 |
| 1995/01/13 | 296 | 300 | 296 | 296 | 31,000 |
| 1995/01/12 | 300 | 300 | 296 | 296 | 17,000 |
| 1995/01/11 | 297 | 300 | 297 | 300 | 11,000 |
| 1995/01/10 | 297 | 306 | 296 | 306 | 12,000 |
| 1995/01/09 | 296 | 296 | 295 | 296 | 7,000 |
| 1995/01/06 | 299 | 299 | 296 | 296 | 39,000 |
| 1995/01/05 | 301 | 304 | 298 | 300 | 47,000 |
| 1995/01/04 | 310 | 311 | 302 | 306 | 42,000 |