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 |
|---|---|---|---|---|---|
| 1996/12/30 | 413 | 415 | 409 | 414 | 42,000 |
| 1996/12/27 | 420 | 425 | 415 | 418 | 59,000 |
| 1996/12/26 | 445 | 445 | 421 | 421 | 99,000 |
| 1996/12/25 | 428 | 440 | 424 | 440 | 97,000 |
| 1996/12/24 | 452 | 452 | 432 | 438 | 118,000 |
| 1996/12/20 | 442 | 455 | 442 | 451 | 198,000 |
| 1996/12/19 | 468 | 468 | 441 | 442 | 227,000 |
| 1996/12/18 | 458 | 474 | 457 | 468 | 301,000 |
| 1996/12/17 | 443 | 457 | 438 | 457 | 144,000 |
| 1996/12/16 | 449 | 449 | 430 | 439 | 118,000 |
| 1996/12/13 | 427 | 445 | 426 | 445 | 85,000 |
| 1996/12/12 | 437 | 445 | 435 | 445 | 91,000 |
| 1996/12/11 | 446 | 450 | 437 | 437 | 43,000 |
| 1996/12/10 | 450 | 465 | 445 | 445 | 146,000 |
| 1996/12/09 | 445 | 455 | 445 | 455 | 121,000 |
| 1996/12/06 | 440 | 455 | 430 | 435 | 131,000 |
| 1996/12/05 | 433 | 435 | 425 | 435 | 51,000 |
| 1996/12/04 | 424 | 430 | 420 | 430 | 63,000 |
| 1996/12/03 | 440 | 440 | 430 | 430 | 112,000 |
| 1996/12/02 | 445 | 448 | 438 | 440 | 48,000 |
| 1996/11/29 | 438 | 442 | 438 | 438 | 101,000 |
| 1996/11/28 | 445 | 447 | 435 | 440 | 149,000 |
| 1996/11/27 | 455 | 455 | 442 | 445 | 148,000 |
| 1996/11/26 | 455 | 462 | 448 | 455 | 87,000 |
| 1996/11/25 | 470 | 470 | 460 | 460 | 64,000 |
| 1996/11/22 | 478 | 478 | 460 | 470 | 130,000 |
| 1996/11/21 | 475 | 485 | 475 | 478 | 578,000 |
| 1996/11/20 | 455 | 473 | 455 | 466 | 229,000 |
| 1996/11/19 | 452 | 456 | 451 | 452 | 71,000 |
| 1996/11/18 | 455 | 460 | 450 | 451 | 86,000 |
| 1996/11/15 | 450 | 455 | 445 | 450 | 245,000 |
| 1996/11/14 | 469 | 469 | 455 | 455 | 179,000 |
| 1996/11/13 | 484 | 484 | 465 | 470 | 283,000 |
| 1996/11/12 | 491 | 492 | 485 | 485 | 342,000 |
| 1996/11/11 | 477 | 503 | 473 | 486 | 1,176,000 |
| 1996/11/08 | 456 | 477 | 456 | 475 | 456,000 |
| 1996/11/07 | 480 | 480 | 452 | 461 | 599,000 |
| 1996/11/06 | 477 | 483 | 463 | 478 | 1,559,000 |
| 1996/11/05 | 436 | 452 | 430 | 447 | 971,000 |
| 1996/11/01 | 393 | 437 | 393 | 428 | 621,000 |
| 1996/10/31 | 384 | 398 | 383 | 397 | 149,000 |
| 1996/10/30 | 381 | 390 | 381 | 388 | 73,000 |
| 1996/10/29 | 380 | 383 | 376 | 376 | 58,000 |
| 1996/10/28 | 376 | 376 | 370 | 370 | 22,000 |
| 1996/10/25 | 369 | 375 | 369 | 371 | 90,000 |
| 1996/10/24 | 369 | 375 | 368 | 369 | 141,000 |
| 1996/10/23 | 375 | 375 | 368 | 370 | 169,000 |
| 1996/10/22 | 379 | 379 | 370 | 371 | 233,000 |
| 1996/10/21 | 399 | 399 | 380 | 380 | 51,000 |
| 1996/10/18 | 394 | 399 | 394 | 399 | 54,000 |
| 1996/10/17 | 390 | 393 | 387 | 390 | 62,000 |
| 1996/10/16 | 393 | 393 | 385 | 390 | 53,000 |
| 1996/10/15 | 379 | 381 | 365 | 379 | 117,000 |
| 1996/10/14 | 386 | 386 | 366 | 375 | 93,000 |
| 1996/10/11 | 381 | 384 | 380 | 381 | 41,000 |
| 1996/10/09 | 385 | 387 | 380 | 387 | 33,000 |
| 1996/10/08 | 400 | 400 | 395 | 395 | 28,000 |
| 1996/10/07 | 404 | 404 | 400 | 400 | 54,000 |
| 1996/10/04 | 400 | 404 | 399 | 404 | 62,000 |
| 1996/10/03 | 413 | 413 | 400 | 400 | 83,000 |
| 1996/10/02 | 413 | 415 | 408 | 408 | 65,000 |
| 1996/10/01 | 420 | 425 | 418 | 418 | 38,000 |
| 1996/09/30 | 430 | 430 | 420 | 428 | 43,000 |
| 1996/09/27 | 423 | 426 | 420 | 426 | 63,000 |
| 1996/09/26 | 417 | 423 | 415 | 420 | 63,000 |
| 1996/09/25 | 416 | 418 | 412 | 412 | 10,000 |
| 1996/09/24 | 404 | 410 | 404 | 406 | 29,000 |
| 1996/09/20 | 420 | 425 | 413 | 413 | 45,000 |
| 1996/09/19 | 408 | 419 | 408 | 415 | 19,000 |
| 1996/09/18 | 428 | 428 | 423 | 423 | 17,000 |
| 1996/09/17 | 423 | 427 | 420 | 427 | 33,000 |
| 1996/09/13 | 401 | 413 | 400 | 413 | 52,000 |
| 1996/09/12 | 404 | 410 | 400 | 410 | 36,000 |
| 1996/09/11 | 408 | 412 | 402 | 402 | 41,000 |
| 1996/09/10 | 415 | 419 | 406 | 407 | 24,000 |
| 1996/09/09 | 411 | 415 | 411 | 415 | 10,000 |
| 1996/09/06 | 417 | 417 | 411 | 411 | 26,000 |
| 1996/09/05 | 421 | 421 | 412 | 412 | 20,000 |
| 1996/09/04 | 421 | 421 | 412 | 420 | 40,000 |
| 1996/09/03 | 414 | 422 | 410 | 422 | 24,000 |
| 1996/09/02 | 419 | 420 | 409 | 415 | 33,000 |
| 1996/08/30 | 405 | 420 | 405 | 420 | 26,000 |
| 1996/08/29 | 430 | 430 | 420 | 420 | 19,000 |
| 1996/08/28 | 420 | 439 | 417 | 437 | 93,000 |
| 1996/08/27 | 424 | 430 | 410 | 410 | 34,000 |
| 1996/08/26 | 434 | 434 | 434 | 434 | 3,000 |
| 1996/08/23 | 440 | 440 | 427 | 427 | 39,000 |
| 1996/08/22 | 435 | 444 | 435 | 440 | 91,000 |
| 1996/08/21 | 430 | 445 | 430 | 440 | 67,000 |
| 1996/08/20 | 411 | 411 | 400 | 410 | 28,000 |
| 1996/08/19 | 407 | 415 | 406 | 411 | 13,000 |
| 1996/08/16 | 405 | 406 | 405 | 406 | 4,000 |
| 1996/08/15 | 410 | 410 | 400 | 400 | 27,000 |
| 1996/08/14 | 399 | 400 | 397 | 400 | 23,000 |
| 1996/08/13 | 385 | 395 | 384 | 391 | 39,000 |
| 1996/08/12 | 380 | 395 | 380 | 385 | 35,000 |
| 1996/08/09 | 392 | 392 | 385 | 385 | 56,000 |
| 1996/08/08 | 390 | 395 | 387 | 387 | 33,000 |
| 1996/08/07 | 395 | 397 | 390 | 390 | 71,000 |
| 1996/08/06 | 411 | 411 | 399 | 400 | 44,000 |
| 1996/08/05 | 419 | 419 | 411 | 411 | 29,000 |
| 1996/08/02 | 410 | 428 | 410 | 419 | 55,000 |
| 1996/08/01 | 379 | 406 | 378 | 406 | 99,000 |
| 1996/07/31 | 400 | 401 | 369 | 369 | 76,000 |
| 1996/07/30 | 420 | 420 | 400 | 400 | 28,000 |
| 1996/07/29 | 430 | 431 | 421 | 421 | 23,000 |
| 1996/07/26 | 435 | 439 | 431 | 431 | 25,000 |
| 1996/07/25 | 421 | 430 | 421 | 430 | 63,000 |
| 1996/07/24 | 426 | 426 | 420 | 420 | 44,000 |
| 1996/07/23 | 433 | 433 | 425 | 428 | 39,000 |
| 1996/07/22 | 436 | 436 | 432 | 432 | 37,000 |
| 1996/07/19 | 441 | 445 | 430 | 431 | 164,000 |
| 1996/07/18 | 451 | 451 | 442 | 450 | 43,000 |
| 1996/07/17 | 456 | 456 | 441 | 441 | 57,000 |
| 1996/07/16 | 452 | 457 | 450 | 452 | 54,000 |
| 1996/07/15 | 456 | 465 | 455 | 460 | 30,000 |
| 1996/07/12 | 456 | 456 | 455 | 455 | 27,000 |
| 1996/07/11 | 469 | 470 | 455 | 456 | 29,000 |
| 1996/07/10 | 455 | 465 | 452 | 464 | 115,000 |
| 1996/07/09 | 460 | 460 | 450 | 450 | 54,000 |
| 1996/07/08 | 461 | 462 | 450 | 450 | 30,000 |
| 1996/07/05 | 474 | 474 | 460 | 461 | 37,000 |
| 1996/07/04 | 480 | 480 | 473 | 474 | 18,000 |
| 1996/07/03 | 480 | 480 | 477 | 478 | 21,000 |
| 1996/07/02 | 485 | 487 | 480 | 480 | 54,000 |
| 1996/07/01 | 486 | 486 | 477 | 480 | 25,000 |
| 1996/06/28 | 494 | 494 | 483 | 483 | 97,000 |
| 1996/06/27 | 489 | 495 | 486 | 490 | 102,000 |
| 1996/06/26 | 484 | 490 | 483 | 486 | 52,000 |
| 1996/06/25 | 493 | 500 | 480 | 482 | 115,000 |
| 1996/06/24 | 500 | 500 | 493 | 496 | 85,000 |
| 1996/06/21 | 494 | 497 | 485 | 490 | 142,000 |
| 1996/06/20 | 477 | 494 | 477 | 485 | 111,000 |
| 1996/06/19 | 489 | 490 | 475 | 480 | 78,000 |
| 1996/06/18 | 489 | 490 | 483 | 489 | 58,000 |
| 1996/06/17 | 491 | 500 | 486 | 486 | 82,000 |
| 1996/06/14 | 480 | 500 | 480 | 485 | 233,000 |
| 1996/06/13 | 465 | 470 | 460 | 470 | 33,000 |
| 1996/06/12 | 452 | 475 | 450 | 460 | 92,000 |
| 1996/06/11 | 441 | 448 | 440 | 447 | 67,000 |
| 1996/06/10 | 440 | 448 | 424 | 424 | 129,000 |
| 1996/06/07 | 450 | 450 | 440 | 445 | 49,000 |
| 1996/06/06 | 451 | 456 | 450 | 450 | 84,000 |
| 1996/06/05 | 453 | 458 | 450 | 450 | 36,000 |
| 1996/06/04 | 440 | 457 | 440 | 450 | 135,000 |
| 1996/06/03 | 466 | 468 | 440 | 445 | 157,000 |
| 1996/05/31 | 469 | 470 | 468 | 469 | 45,000 |
| 1996/05/30 | 478 | 478 | 468 | 470 | 55,000 |
| 1996/05/29 | 468 | 480 | 468 | 468 | 85,000 |
| 1996/05/28 | 466 | 471 | 461 | 465 | 90,000 |
| 1996/05/27 | 479 | 480 | 466 | 466 | 71,000 |
| 1996/05/24 | 480 | 484 | 475 | 484 | 61,000 |
| 1996/05/23 | 488 | 495 | 477 | 480 | 88,000 |
| 1996/05/22 | 486 | 495 | 486 | 493 | 84,000 |
| 1996/05/21 | 504 | 505 | 485 | 485 | 149,000 |
| 1996/05/20 | 514 | 515 | 502 | 504 | 121,000 |
| 1996/05/17 | 525 | 526 | 508 | 513 | 225,000 |
| 1996/05/16 | 525 | 528 | 512 | 524 | 551,000 |
| 1996/05/15 | 511 | 528 | 501 | 501 | 919,000 |
| 1996/05/14 | 470 | 504 | 470 | 487 | 161,000 |
| 1996/05/13 | 475 | 479 | 470 | 471 | 130,000 |
| 1996/05/10 | 469 | 483 | 466 | 470 | 187,000 |
| 1996/05/09 | 494 | 494 | 466 | 470 | 248,000 |
| 1996/05/08 | 490 | 500 | 484 | 490 | 107,000 |
| 1996/05/07 | 518 | 528 | 494 | 494 | 179,000 |
| 1996/05/02 | 494 | 509 | 493 | 509 | 182,000 |
| 1996/05/01 | 495 | 499 | 490 | 493 | 166,000 |
| 1996/04/30 | 492 | 497 | 490 | 497 | 137,000 |
| 1996/04/26 | 500 | 500 | 491 | 494 | 182,000 |
| 1996/04/25 | 520 | 520 | 500 | 500 | 499,000 |
| 1996/04/24 | 520 | 520 | 498 | 503 | 417,000 |
| 1996/04/23 | 541 | 554 | 515 | 515 | 2,411,000 |
| 1996/04/22 | 479 | 540 | 479 | 521 | 3,477,000 |
| 1996/04/19 | 466 | 475 | 465 | 475 | 132,000 |
| 1996/04/18 | 471 | 478 | 466 | 470 | 252,000 |
| 1996/04/17 | 471 | 482 | 471 | 475 | 293,000 |
| 1996/04/16 | 479 | 486 | 465 | 473 | 661,000 |
| 1996/04/15 | 480 | 482 | 461 | 480 | 548,000 |
| 1996/04/12 | 467 | 483 | 463 | 478 | 849,000 |
| 1996/04/11 | 464 | 472 | 458 | 467 | 287,000 |
| 1996/04/10 | 458 | 484 | 455 | 465 | 657,000 |
| 1996/04/09 | 440 | 464 | 439 | 458 | 332,000 |
| 1996/04/08 | 441 | 442 | 433 | 440 | 164,000 |
| 1996/04/05 | 440 | 454 | 440 | 441 | 256,000 |
| 1996/04/04 | 465 | 465 | 439 | 439 | 524,000 |
| 1996/04/03 | 475 | 497 | 451 | 460 | 2,811,000 |
| 1996/04/02 | 400 | 475 | 399 | 475 | 3,120,000 |
| 1996/04/01 | 386 | 398 | 385 | 395 | 117,000 |
| 1996/03/29 | 382 | 394 | 382 | 390 | 119,000 |
| 1996/03/28 | 376 | 390 | 376 | 382 | 81,000 |
| 1996/03/27 | 370 | 371 | 366 | 371 | 40,000 |
| 1996/03/26 | 368 | 370 | 360 | 370 | 56,000 |
| 1996/03/25 | 362 | 362 | 353 | 353 | 14,000 |
| 1996/03/22 | 356 | 357 | 350 | 353 | 31,000 |
| 1996/03/21 | 360 | 365 | 355 | 356 | 47,000 |
| 1996/03/19 | 370 | 370 | 360 | 365 | 35,000 |
| 1996/03/18 | 360 | 361 | 357 | 357 | 21,000 |
| 1996/03/15 | 356 | 365 | 356 | 363 | 18,000 |
| 1996/03/14 | 358 | 362 | 356 | 356 | 28,000 |
| 1996/03/13 | 373 | 379 | 361 | 361 | 44,000 |
| 1996/03/12 | 380 | 380 | 361 | 373 | 53,000 |
| 1996/03/11 | 379 | 380 | 372 | 372 | 154,000 |
| 1996/03/08 | 367 | 390 | 365 | 389 | 182,000 |
| 1996/03/07 | 354 | 354 | 347 | 347 | 30,000 |
| 1996/03/06 | 348 | 355 | 347 | 355 | 38,000 |
| 1996/03/05 | 346 | 348 | 346 | 347 | 35,000 |
| 1996/03/04 | 346 | 346 | 345 | 346 | 12,000 |
| 1996/03/01 | 345 | 345 | 340 | 341 | 49,000 |
| 1996/02/29 | 342 | 346 | 340 | 341 | 24,000 |
| 1996/02/28 | 341 | 342 | 340 | 341 | 33,000 |
| 1996/02/27 | 348 | 348 | 340 | 340 | 49,000 |
| 1996/02/26 | 351 | 355 | 345 | 346 | 25,000 |
| 1996/02/23 | 356 | 360 | 351 | 351 | 44,000 |
| 1996/02/22 | 355 | 360 | 355 | 355 | 36,000 |
| 1996/02/21 | 360 | 361 | 353 | 355 | 37,000 |
| 1996/02/20 | 352 | 359 | 346 | 355 | 34,000 |
| 1996/02/19 | 360 | 360 | 340 | 347 | 67,000 |
| 1996/02/16 | 366 | 366 | 361 | 361 | 51,000 |
| 1996/02/15 | 376 | 380 | 365 | 365 | 65,000 |
| 1996/02/14 | 376 | 376 | 365 | 371 | 64,000 |
| 1996/02/13 | 381 | 390 | 380 | 380 | 63,000 |
| 1996/02/09 | 395 | 400 | 380 | 386 | 141,000 |
| 1996/02/08 | 406 | 407 | 400 | 400 | 251,000 |
| 1996/02/07 | 408 | 412 | 405 | 407 | 382,000 |
| 1996/02/06 | 403 | 405 | 384 | 403 | 243,000 |
| 1996/02/05 | 415 | 415 | 395 | 410 | 287,000 |
| 1996/02/02 | 421 | 427 | 406 | 408 | 1,246,000 |
| 1996/02/01 | 382 | 421 | 376 | 402 | 2,151,000 |
| 1996/01/31 | 384 | 384 | 372 | 377 | 561,000 |
| 1996/01/30 | 359 | 385 | 356 | 385 | 1,549,000 |
| 1996/01/29 | 341 | 344 | 338 | 340 | 69,000 |
| 1996/01/26 | 340 | 345 | 331 | 340 | 79,000 |
| 1996/01/25 | 326 | 340 | 326 | 340 | 43,000 |
| 1996/01/24 | 322 | 326 | 321 | 324 | 35,000 |
| 1996/01/23 | 321 | 325 | 320 | 325 | 21,000 |
| 1996/01/22 | 324 | 330 | 320 | 320 | 63,000 |
| 1996/01/19 | 335 | 340 | 320 | 320 | 81,000 |
| 1996/01/18 | 340 | 345 | 335 | 338 | 77,000 |
| 1996/01/17 | 346 | 350 | 340 | 340 | 109,000 |
| 1996/01/16 | 351 | 351 | 345 | 346 | 84,000 |
| 1996/01/12 | 349 | 355 | 346 | 346 | 128,000 |
| 1996/01/11 | 350 | 355 | 345 | 348 | 176,000 |
| 1996/01/10 | 340 | 370 | 338 | 360 | 370,000 |
| 1996/01/09 | 341 | 348 | 336 | 340 | 112,000 |
| 1996/01/08 | 351 | 353 | 335 | 341 | 107,000 |
| 1996/01/05 | 356 | 358 | 345 | 351 | 241,000 |
| 1996/01/04 | 350 | 350 | 330 | 330 | 40,000 |