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 |
---|---|---|---|---|---|
1998/12/30 | 175 | 175 | 165 | 165 | 21,000 |
1998/12/29 | 165 | 165 | 165 | 165 | 23,000 |
1998/12/28 | 175 | 175 | 160 | 175 | 21,000 |
1998/12/25 | 155 | 170 | 154 | 170 | 39,000 |
1998/12/24 | 164 | 164 | 155 | 155 | 41,000 |
1998/12/22 | 165 | 165 | 163 | 164 | 39,000 |
1998/12/21 | 181 | 181 | 166 | 166 | 18,000 |
1998/12/18 | 166 | 166 | 165 | 166 | 39,000 |
1998/12/17 | 170 | 170 | 165 | 166 | 23,000 |
1998/12/16 | 171 | 171 | 170 | 170 | 21,000 |
1998/12/15 | 172 | 172 | 170 | 170 | 28,000 |
1998/12/14 | 175 | 175 | 172 | 173 | 45,000 |
1998/12/11 | 180 | 180 | 175 | 177 | 45,000 |
1998/12/10 | 185 | 185 | 185 | 185 | 5,000 |
1998/12/09 | 177 | 185 | 175 | 185 | 54,000 |
1998/12/08 | 180 | 181 | 176 | 176 | 14,000 |
1998/12/07 | 181 | 181 | 174 | 175 | 64,000 |
1998/12/04 | 180 | 180 | 176 | 176 | 6,000 |
1998/12/03 | 181 | 181 | 177 | 181 | 39,000 |
1998/12/02 | 190 | 190 | 180 | 182 | 29,000 |
1998/12/01 | 190 | 190 | 180 | 190 | 17,000 |
1998/11/30 | 203 | 203 | 190 | 195 | 23,000 |
1998/11/27 | 196 | 210 | 196 | 203 | 88,000 |
1998/11/26 | 189 | 195 | 187 | 195 | 60,000 |
1998/11/25 | 184 | 185 | 184 | 185 | 10,000 |
1998/11/24 | 181 | 189 | 181 | 183 | 15,000 |
1998/11/20 | 176 | 180 | 176 | 180 | 28,000 |
1998/11/19 | 181 | 181 | 179 | 179 | 33,000 |
1998/11/18 | 180 | 181 | 171 | 179 | 49,000 |
1998/11/17 | 181 | 181 | 180 | 181 | 22,000 |
1998/11/16 | 193 | 193 | 179 | 180 | 58,000 |
1998/11/13 | 182 | 190 | 181 | 190 | 144,000 |
1998/11/12 | 165 | 180 | 165 | 177 | 41,000 |
1998/11/11 | 165 | 165 | 160 | 162 | 6,000 |
1998/11/10 | 161 | 165 | 160 | 161 | 11,000 |
1998/11/09 | 158 | 160 | 158 | 160 | 7,000 |
1998/11/06 | 165 | 169 | 162 | 162 | 25,000 |
1998/11/05 | 171 | 171 | 157 | 161 | 49,000 |
1998/11/04 | 155 | 162 | 155 | 161 | 26,000 |
1998/11/02 | 160 | 162 | 153 | 153 | 9,000 |
1998/10/30 | 158 | 158 | 155 | 155 | 14,000 |
1998/10/29 | 155 | 165 | 155 | 165 | 22,000 |
1998/10/28 | 159 | 160 | 157 | 157 | 24,000 |
1998/10/27 | 158 | 163 | 158 | 159 | 10,000 |
1998/10/26 | 174 | 174 | 158 | 163 | 66,000 |
1998/10/23 | 167 | 169 | 163 | 163 | 10,000 |
1998/10/22 | 165 | 172 | 165 | 166 | 33,000 |
1998/10/21 | 163 | 170 | 163 | 169 | 4,000 |
1998/10/20 | 160 | 161 | 158 | 158 | 6,000 |
1998/10/19 | 173 | 173 | 170 | 170 | 7,000 |
1998/10/16 | 160 | 160 | 160 | 160 | 5,000 |
1998/10/15 | 165 | 165 | 165 | 165 | 1,000 |
1998/10/14 | 155 | 157 | 155 | 155 | 4,000 |
1998/10/13 | 166 | 166 | 157 | 158 | 17,000 |
1998/10/12 | 157 | 160 | 157 | 160 | 27,000 |
1998/10/09 | 157 | 157 | 157 | 157 | 3,000 |
1998/10/08 | 160 | 160 | 157 | 157 | 16,000 |
1998/10/07 | 145 | 155 | 145 | 155 | 14,000 |
1998/10/06 | 150 | 151 | 145 | 146 | 21,000 |
1998/10/05 | 150 | 150 | 145 | 145 | 9,000 |
1998/10/02 | 150 | 155 | 150 | 150 | 29,000 |
1998/10/01 | 150 | 160 | 150 | 150 | 29,000 |
1998/09/30 | 170 | 170 | 155 | 155 | 25,000 |
1998/09/29 | 170 | 170 | 162 | 162 | 8,000 |
1998/09/28 | 173 | 173 | 168 | 168 | 17,000 |
1998/09/25 | 168 | 168 | 167 | 168 | 22,000 |
1998/09/24 | 169 | 179 | 167 | 167 | 18,000 |
1998/09/22 | 176 | 176 | 165 | 166 | 53,000 |
1998/09/21 | 177 | 177 | 175 | 175 | 18,000 |
1998/09/18 | 170 | 180 | 170 | 175 | 25,000 |
1998/09/17 | 177 | 184 | 175 | 175 | 13,000 |
1998/09/16 | 185 | 186 | 179 | 180 | 32,000 |
1998/09/14 | 180 | 185 | 175 | 185 | 19,000 |
1998/09/11 | 195 | 195 | 185 | 185 | 34,000 |
1998/09/10 | 186 | 186 | 185 | 185 | 19,000 |
1998/09/09 | 195 | 196 | 185 | 185 | 15,000 |
1998/09/08 | 192 | 195 | 192 | 193 | 15,000 |
1998/09/07 | 185 | 192 | 185 | 192 | 18,000 |
1998/09/04 | 186 | 187 | 185 | 185 | 32,000 |
1998/09/03 | 187 | 188 | 187 | 187 | 6,000 |
1998/09/02 | 190 | 190 | 185 | 187 | 26,000 |
1998/09/01 | 185 | 200 | 185 | 200 | 45,000 |
1998/08/31 | 190 | 190 | 185 | 190 | 41,000 |
1998/08/28 | 197 | 197 | 190 | 190 | 59,000 |
1998/08/27 | 200 | 205 | 197 | 200 | 44,000 |
1998/08/26 | 210 | 220 | 205 | 210 | 45,000 |
1998/08/25 | 195 | 200 | 195 | 200 | 6,000 |
1998/08/24 | 199 | 199 | 196 | 196 | 35,000 |
1998/08/21 | 200 | 200 | 200 | 200 | 8,000 |
1998/08/20 | 200 | 202 | 200 | 200 | 15,000 |
1998/08/19 | 200 | 203 | 200 | 203 | 4,000 |
1998/08/18 | 202 | 202 | 193 | 196 | 6,000 |
1998/08/17 | 198 | 202 | 193 | 193 | 28,000 |
1998/08/14 | 200 | 213 | 200 | 213 | 32,000 |
1998/08/13 | 213 | 214 | 200 | 200 | 22,000 |
1998/08/12 | 190 | 200 | 190 | 193 | 21,000 |
1998/08/11 | 200 | 200 | 190 | 190 | 34,000 |
1998/08/10 | 206 | 206 | 200 | 200 | 33,000 |
1998/08/07 | 211 | 212 | 210 | 211 | 23,000 |
1998/08/06 | 220 | 220 | 215 | 215 | 8,000 |
1998/08/05 | 221 | 222 | 220 | 220 | 20,000 |
1998/08/04 | 220 | 220 | 218 | 220 | 11,000 |
1998/08/03 | 230 | 230 | 220 | 220 | 14,000 |
1998/07/31 | 235 | 235 | 230 | 235 | 12,000 |
1998/07/30 | 234 | 235 | 230 | 235 | 11,000 |
1998/07/29 | 224 | 234 | 220 | 234 | 21,000 |
1998/07/28 | 223 | 225 | 223 | 223 | 13,000 |
1998/07/27 | 233 | 233 | 220 | 228 | 15,000 |
1998/07/24 | 230 | 231 | 229 | 230 | 27,000 |
1998/07/23 | 235 | 235 | 230 | 230 | 19,000 |
1998/07/22 | 240 | 240 | 235 | 240 | 31,000 |
1998/07/21 | 241 | 249 | 241 | 242 | 12,000 |
1998/07/17 | 245 | 248 | 240 | 240 | 27,000 |
1998/07/16 | 245 | 250 | 240 | 250 | 67,000 |
1998/07/15 | 260 | 261 | 245 | 251 | 122,000 |
1998/07/14 | 246 | 260 | 245 | 260 | 222,000 |
1998/07/13 | 233 | 246 | 225 | 235 | 50,000 |
1998/07/10 | 225 | 242 | 225 | 233 | 68,000 |
1998/07/09 | 230 | 240 | 230 | 235 | 82,000 |
1998/07/08 | 240 | 240 | 222 | 223 | 30,000 |
1998/07/07 | 249 | 252 | 236 | 240 | 154,000 |
1998/07/06 | 227 | 250 | 218 | 235 | 136,000 |
1998/07/03 | 219 | 228 | 211 | 218 | 32,000 |
1998/07/02 | 236 | 238 | 228 | 228 | 51,000 |
1998/07/01 | 238 | 238 | 227 | 227 | 83,000 |
1998/06/30 | 229 | 229 | 221 | 223 | 99,000 |
1998/06/29 | 195 | 210 | 195 | 209 | 86,000 |
1998/06/26 | 200 | 200 | 190 | 190 | 23,000 |
1998/06/25 | 190 | 190 | 190 | 190 | 3,000 |
1998/06/24 | 191 | 192 | 191 | 192 | 12,000 |
1998/06/23 | 196 | 196 | 196 | 196 | 1,000 |
1998/06/22 | 196 | 196 | 196 | 196 | 1,000 |
1998/06/19 | 210 | 210 | 201 | 201 | 8,000 |
1998/06/18 | 210 | 210 | 200 | 208 | 24,000 |
1998/06/17 | 197 | 198 | 196 | 196 | 17,000 |
1998/06/16 | 175 | 196 | 170 | 196 | 11,000 |
1998/06/15 | 187 | 188 | 181 | 181 | 10,000 |
1998/06/12 | 187 | 187 | 187 | 187 | 29,000 |
1998/06/11 | 190 | 191 | 190 | 190 | 12,000 |
1998/06/10 | 191 | 191 | 190 | 190 | 12,000 |
1998/06/09 | 191 | 192 | 191 | 192 | 6,000 |
1998/06/08 | 191 | 193 | 191 | 193 | 5,000 |
1998/06/05 | 195 | 195 | 190 | 191 | 22,000 |
1998/06/04 | 195 | 196 | 194 | 195 | 13,000 |
1998/06/02 | 200 | 201 | 198 | 198 | 7,000 |
1998/06/01 | 210 | 210 | 200 | 200 | 8,000 |
1998/05/29 | 196 | 196 | 196 | 196 | 5,000 |
1998/05/28 | 193 | 195 | 193 | 195 | 10,000 |
1998/05/27 | 195 | 195 | 190 | 195 | 29,000 |
1998/05/26 | 214 | 214 | 210 | 210 | 5,000 |
1998/05/25 | 195 | 200 | 195 | 200 | 14,000 |
1998/05/22 | 198 | 200 | 195 | 195 | 29,000 |
1998/05/21 | 191 | 198 | 191 | 198 | 15,000 |
1998/05/20 | 190 | 190 | 190 | 190 | 9,000 |
1998/05/19 | 190 | 191 | 190 | 190 | 13,000 |
1998/05/18 | 190 | 191 | 190 | 190 | 10,000 |
1998/05/15 | 190 | 197 | 190 | 190 | 18,000 |
1998/05/14 | 190 | 191 | 190 | 190 | 19,000 |
1998/05/13 | 196 | 200 | 190 | 195 | 21,000 |
1998/05/12 | 202 | 202 | 200 | 201 | 26,000 |
1998/05/11 | 200 | 204 | 200 | 204 | 7,000 |
1998/05/08 | 199 | 202 | 199 | 201 | 32,000 |
1998/05/07 | 200 | 214 | 200 | 200 | 17,000 |
1998/05/06 | 201 | 210 | 200 | 200 | 9,000 |
1998/05/01 | 207 | 207 | 202 | 202 | 13,000 |
1998/04/30 | 206 | 207 | 202 | 207 | 15,000 |
1998/04/28 | 201 | 205 | 200 | 205 | 18,000 |
1998/04/27 | 216 | 216 | 203 | 203 | 21,000 |
1998/04/24 | 206 | 213 | 206 | 213 | 11,000 |
1998/04/23 | 211 | 211 | 205 | 206 | 31,000 |
1998/04/22 | 212 | 212 | 207 | 212 | 16,000 |
1998/04/21 | 210 | 210 | 210 | 210 | 7,000 |
1998/04/20 | 218 | 218 | 210 | 210 | 19,000 |
1998/04/17 | 213 | 221 | 213 | 217 | 19,000 |
1998/04/16 | 226 | 228 | 215 | 215 | 17,000 |
1998/04/15 | 218 | 218 | 211 | 214 | 25,000 |
1998/04/14 | 219 | 220 | 212 | 212 | 54,000 |
1998/04/13 | 239 | 239 | 220 | 220 | 20,000 |
1998/04/10 | 238 | 240 | 228 | 229 | 14,000 |
1998/04/09 | 231 | 238 | 221 | 238 | 16,000 |
1998/04/08 | 215 | 245 | 215 | 231 | 34,000 |
1998/04/07 | 211 | 219 | 210 | 210 | 30,000 |
1998/04/06 | 201 | 210 | 200 | 207 | 25,000 |
1998/04/03 | 182 | 206 | 182 | 198 | 84,000 |
1998/04/02 | 204 | 206 | 185 | 185 | 102,000 |
1998/04/01 | 229 | 230 | 215 | 220 | 56,000 |
1998/03/31 | 242 | 242 | 230 | 230 | 67,000 |
1998/03/30 | 250 | 250 | 240 | 247 | 20,000 |
1998/03/27 | 249 | 255 | 245 | 250 | 46,000 |
1998/03/26 | 245 | 250 | 245 | 249 | 26,000 |
1998/03/25 | 237 | 240 | 232 | 240 | 32,000 |
1998/03/24 | 232 | 237 | 230 | 232 | 15,000 |
1998/03/23 | 245 | 245 | 238 | 240 | 29,000 |
1998/03/20 | 245 | 245 | 230 | 232 | 95,000 |
1998/03/19 | 252 | 252 | 238 | 240 | 36,000 |
1998/03/18 | 279 | 279 | 252 | 252 | 175,000 |
1998/03/17 | 262 | 278 | 250 | 269 | 463,000 |
1998/03/16 | 245 | 265 | 237 | 263 | 355,000 |
1998/03/13 | 223 | 235 | 223 | 231 | 35,000 |
1998/03/12 | 222 | 225 | 222 | 224 | 17,000 |
1998/03/11 | 231 | 238 | 226 | 226 | 14,000 |
1998/03/10 | 237 | 237 | 227 | 227 | 13,000 |
1998/03/09 | 245 | 250 | 226 | 226 | 50,000 |
1998/03/06 | 238 | 244 | 238 | 244 | 21,000 |
1998/03/05 | 243 | 243 | 231 | 233 | 27,000 |
1998/03/04 | 235 | 238 | 231 | 238 | 11,000 |
1998/03/03 | 248 | 248 | 235 | 235 | 35,000 |
1998/03/02 | 240 | 249 | 229 | 244 | 84,000 |
1998/02/27 | 215 | 230 | 215 | 221 | 34,000 |
1998/02/26 | 210 | 220 | 210 | 220 | 32,000 |
1998/02/25 | 210 | 212 | 208 | 210 | 39,000 |
1998/02/24 | 210 | 219 | 210 | 211 | 37,000 |
1998/02/23 | 217 | 221 | 210 | 221 | 24,000 |
1998/02/20 | 216 | 217 | 210 | 210 | 31,000 |
1998/02/19 | 220 | 220 | 215 | 217 | 24,000 |
1998/02/18 | 225 | 225 | 221 | 223 | 24,000 |
1998/02/17 | 220 | 225 | 217 | 225 | 23,000 |
1998/02/16 | 225 | 230 | 225 | 225 | 20,000 |
1998/02/13 | 250 | 250 | 240 | 240 | 63,000 |
1998/02/12 | 253 | 260 | 240 | 241 | 91,000 |
1998/02/10 | 247 | 248 | 243 | 248 | 89,000 |
1998/02/09 | 242 | 245 | 235 | 242 | 159,000 |
1998/02/06 | 230 | 233 | 222 | 227 | 69,000 |
1998/02/05 | 205 | 205 | 203 | 205 | 30,000 |
1998/02/04 | 211 | 211 | 203 | 205 | 38,000 |
1998/02/03 | 207 | 218 | 206 | 206 | 17,000 |
1998/02/02 | 200 | 200 | 195 | 196 | 36,000 |
1998/01/30 | 213 | 225 | 205 | 205 | 40,000 |
1998/01/29 | 245 | 245 | 215 | 215 | 74,000 |
1998/01/28 | 220 | 240 | 220 | 240 | 123,000 |
1998/01/27 | 215 | 215 | 205 | 214 | 104,000 |
1998/01/26 | 215 | 228 | 215 | 215 | 114,000 |
1998/01/23 | 179 | 194 | 179 | 194 | 33,000 |
1998/01/22 | 190 | 195 | 189 | 189 | 52,000 |
1998/01/21 | 184 | 195 | 184 | 189 | 88,000 |
1998/01/20 | 175 | 180 | 174 | 180 | 40,000 |
1998/01/19 | 167 | 174 | 167 | 174 | 36,000 |
1998/01/16 | 150 | 159 | 150 | 157 | 51,000 |
1998/01/14 | 151 | 151 | 147 | 151 | 20,000 |
1998/01/13 | 152 | 152 | 147 | 151 | 31,000 |
1998/01/12 | 150 | 152 | 150 | 152 | 10,000 |
1998/01/09 | 147 | 152 | 147 | 152 | 33,000 |
1998/01/08 | 141 | 158 | 141 | 144 | 26,000 |
1998/01/07 | 150 | 150 | 140 | 140 | 27,000 |
1998/01/06 | 160 | 160 | 150 | 150 | 31,000 |
1998/01/05 | 155 | 159 | 150 | 159 | 23,000 |