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
2002/12/30 113 113 107 108 46,000
2002/12/27 104 108 101 108 51,000
2002/12/26 99 100 97 100 37,000
2002/12/25 98 100 97 97 51,000
2002/12/24 98 100 98 100 37,000
2002/12/20 97 99 97 98 69,000
2002/12/19 96 100 96 100 34,000
2002/12/18 98 99 97 97 42,000
2002/12/17 99 101 98 99 58,000
2002/12/16 104 105 99 101 36,000
2002/12/13 104 105 100 103 154,000
2002/12/12 106 106 105 105 20,000
2002/12/11 103 108 103 105 67,000
2002/12/10 103 105 99 102 156,000
2002/12/09 108 115 107 107 25,000
2002/12/06 112 113 110 112 25,000
2002/12/05 115 116 112 115 18,000
2002/12/04 115 119 115 116 26,000
2002/12/03 111 115 111 115 31,000
2002/12/02 111 113 108 109 27,000
2002/11/29 115 119 107 108 55,000
2002/11/28 111 115 111 112 43,000
2002/11/27 112 113 109 111 26,000
2002/11/26 115 116 109 113 63,000
2002/11/25 110 110 104 110 43,000
2002/11/22 105 105 101 103 47,000
2002/11/21 102 102 98 98 80,000
2002/11/20 99 102 96 102 61,000
2002/11/19 102 105 93 96 100,000
2002/11/18 117 117 110 111 56,000
2002/11/15 113 116 112 112 45,000
2002/11/14 114 116 110 114 40,000
2002/11/13 119 120 116 119 25,000
2002/11/12 110 116 110 116 40,000
2002/11/11 120 124 120 120 26,000
2002/11/08 129 129 124 126 21,000
2002/11/07 124 125 124 125 12,000
2002/11/06 125 126 123 123 36,000
2002/11/05 122 123 120 123 37,000
2002/11/01 127 127 121 123 33,000
2002/10/31 129 130 125 127 21,000
2002/10/30 123 129 123 129 41,000
2002/10/29 124 127 124 124 16,000
2002/10/28 130 130 125 129 21,000
2002/10/25 125 131 121 131 32,000
2002/10/24 130 130 121 127 64,000
2002/10/23 130 136 130 133 65,000
2002/10/22 136 136 130 131 13,000
2002/10/21 135 137 130 137 29,000
2002/10/18 132 136 132 136 19,000
2002/10/17 130 131 130 130 18,000
2002/10/16 135 135 128 129 79,000
2002/10/15 137 137 130 134 36,000
2002/10/11 122 127 117 123 78,000
2002/10/10 125 125 115 118 67,000
2002/10/09 133 133 126 126 33,000
2002/10/08 136 139 131 132 59,000
2002/10/07 142 142 139 139 55,000
2002/10/04 145 146 145 146 30,000
2002/10/03 149 149 144 146 55,000
2002/10/02 151 151 150 150 32,000
2002/10/01 155 156 152 153 39,000
2002/09/30 159 160 154 160 26,000
2002/09/27 161 162 155 162 50,000
2002/09/26 158 158 155 156 21,000
2002/09/25 159 159 151 155 38,000
2002/09/24 152 154 152 154 42,000
2002/09/20 152 154 151 153 42,000
2002/09/19 155 158 152 152 73,000
2002/09/18 149 153 149 153 35,000
2002/09/17 151 154 151 154 52,000
2002/09/13 154 154 142 147 95,000
2002/09/12 147 149 140 146 40,000
2002/09/11 146 147 146 146 21,000
2002/09/10 140 149 139 146 125,000
2002/09/09 137 140 136 139 102,000
2002/09/06 138 140 136 140 39,000
2002/09/05 137 141 136 140 39,000
2002/09/04 140 140 136 139 75,000
2002/09/03 149 155 143 143 116,000
2002/09/02 147 148 145 148 50,000
2002/08/30 146 149 144 148 89,000
2002/08/29 151 160 150 151 126,000
2002/08/28 151 155 148 155 50,000
2002/08/27 147 151 143 151 87,000
2002/08/26 145 152 145 149 49,000
2002/08/23 145 150 145 145 41,000
2002/08/22 144 147 140 142 95,000
2002/08/21 149 149 142 145 47,000
2002/08/20 155 155 152 152 23,000
2002/08/19 157 157 153 153 29,000
2002/08/16 164 164 158 159 29,000
2002/08/15 162 163 160 160 12,000
2002/08/14 156 164 155 161 23,000
2002/08/13 156 158 155 155 21,000
2002/08/12 163 164 159 159 22,000
2002/08/09 163 165 159 163 30,000
2002/08/08 157 162 156 156 22,000
2002/08/07 154 159 154 156 33,000
2002/08/06 160 160 151 153 82,000
2002/08/05 161 163 160 160 39,000
2002/08/02 163 166 162 163 45,000
2002/08/01 167 167 163 164 52,000
2002/07/31 170 172 166 166 22,000
2002/07/30 169 174 169 170 17,000
2002/07/29 168 172 166 166 37,000
2002/07/26 172 172 167 168 33,000
2002/07/25 178 179 171 173 45,000
2002/07/24 171 172 168 169 42,000
2002/07/23 171 180 166 180 36,000
2002/07/22 166 168 166 168 24,000
2002/07/19 168 172 168 169 33,000
2002/07/18 168 183 167 183 107,000
2002/07/17 163 167 163 164 54,000
2002/07/16 168 168 163 164 54,000
2002/07/15 170 171 168 168 25,000
2002/07/12 175 175 170 173 34,000
2002/07/11 180 180 177 177 47,000
2002/07/10 182 183 177 180 47,000
2002/07/09 179 185 177 185 75,000
2002/07/08 184 184 176 179 42,000
2002/07/05 172 177 172 175 13,000
2002/07/04 177 177 169 172 55,000
2002/07/03 165 175 165 174 49,000
2002/07/02 165 167 163 167 36,000
2002/07/01 162 168 162 165 13,000
2002/06/28 160 167 160 162 66,000
2002/06/27 160 162 159 160 29,000
2002/06/26 168 168 158 160 52,000
2002/06/25 162 171 162 166 25,000
2002/06/24 160 161 158 160 51,000
2002/06/21 165 165 161 163 16,000
2002/06/20 160 166 160 165 47,000
2002/06/19 172 175 160 162 120,000
2002/06/18 167 173 167 171 67,000
2002/06/17 180 180 160 166 104,000
2002/06/14 181 182 180 180 199,000
2002/06/13 188 188 183 185 56,000
2002/06/12 185 187 184 186 85,000
2002/06/11 192 194 186 189 79,000
2002/06/10 195 195 191 195 57,000
2002/06/07 199 199 195 199 57,000
2002/06/06 200 203 200 201 84,000
2002/06/05 201 201 197 200 79,000
2002/06/04 200 200 195 199 146,000
2002/06/03 205 205 200 202 98,000
2002/05/31 208 209 203 206 70,000
2002/05/30 212 213 205 209 259,000
2002/05/29 208 214 207 212 394,000
2002/05/28 205 212 205 210 407,000
2002/05/27 200 208 200 203 636,000
2002/05/24 198 201 195 200 260,000
2002/05/23 196 197 192 196 170,000
2002/05/22 192 198 191 195 334,000
2002/05/21 197 200 193 197 913,000
2002/05/20 180 182 177 182 104,000
2002/05/17 175 177 173 173 57,000
2002/05/16 170 174 166 174 39,000
2002/05/15 169 170 166 169 40,000
2002/05/14 171 174 167 168 76,000
2002/05/13 171 176 170 171 37,000
2002/05/10 178 180 171 176 43,000
2002/05/09 180 180 171 176 74,000
2002/05/08 178 180 177 177 85,000
2002/05/07 175 180 175 180 34,000
2002/05/02 176 181 175 178 86,000
2002/05/01 177 180 176 178 60,000
2002/04/30 177 178 174 175 100,000
2002/04/26 190 190 181 182 348,000
2002/04/25 185 192 183 188 564,000
2002/04/24 176 184 173 181 351,000
2002/04/23 173 180 171 179 401,000
2002/04/22 173 175 168 175 607,000
2002/04/19 150 170 150 163 642,000
2002/04/18 145 147 141 146 63,000
2002/04/17 140 145 140 145 24,000
2002/04/16 137 139 137 139 25,000
2002/04/15 140 140 138 138 24,000
2002/04/12 140 141 139 139 29,000
2002/04/11 147 147 141 142 11,000
2002/04/10 143 146 141 146 22,000
2002/04/09 144 144 141 143 29,000
2002/04/08 142 147 142 145 51,000
2002/04/05 141 142 140 140 45,000
2002/04/04 135 144 135 141 85,000
2002/04/03 135 136 132 134 37,000
2002/04/02 136 136 135 135 30,000
2002/04/01 140 141 136 137 26,000
2002/03/29 141 142 140 141 22,000
2002/03/28 146 149 141 142 22,000
2002/03/27 136 146 136 146 34,000
2002/03/26 131 139 131 134 77,000
2002/03/25 151 151 145 146 15,000
2002/03/22 153 154 150 151 30,000
2002/03/20 153 154 152 153 31,000
2002/03/19 151 155 151 153 38,000
2002/03/18 152 153 150 150 13,000
2002/03/15 148 150 148 149 21,000
2002/03/14 150 153 150 150 69,000
2002/03/13 155 155 150 150 29,000
2002/03/12 153 156 153 155 15,000
2002/03/11 151 154 148 153 35,000
2002/03/08 151 155 148 148 169,000
2002/03/07 157 158 155 156 58,000
2002/03/06 147 150 146 149 30,000
2002/03/05 141 146 141 143 58,000
2002/03/04 145 150 145 150 41,000
2002/03/01 145 145 142 145 42,000
2002/02/28 145 148 140 144 40,000
2002/02/27 138 143 136 143 57,000
2002/02/26 137 138 136 136 22,000
2002/02/25 131 135 131 135 16,000
2002/02/22 132 135 131 131 16,000
2002/02/21 130 134 127 134 43,000
2002/02/20 131 133 130 133 16,000
2002/02/19 132 137 132 137 21,000
2002/02/18 136 136 125 133 18,000
2002/02/15 136 139 133 136 46,000
2002/02/14 133 140 133 137 99,000
2002/02/13 132 133 129 129 32,000
2002/02/12 128 133 126 133 38,000
2002/02/08 125 126 123 125 57,000
2002/02/07 124 125 124 125 12,000
2002/02/06 123 125 122 124 23,000
2002/02/05 120 125 120 125 48,000
2002/02/04 113 122 113 120 10,000
2002/02/01 128 128 122 122 29,000
2002/01/31 130 131 126 126 72,000
2002/01/30 129 129 127 127 19,000
2002/01/29 135 135 130 130 10,000
2002/01/28 129 134 129 134 44,000
2002/01/25 125 128 124 125 18,000
2002/01/24 123 127 122 125 34,000
2002/01/23 123 124 123 123 13,000
2002/01/22 124 125 121 125 38,000
2002/01/21 123 125 121 125 62,000
2002/01/18 107 125 107 125 49,000
2002/01/17 115 115 110 110 28,000
2002/01/16 116 117 113 113 22,000
2002/01/15 118 118 116 116 54,000
2002/01/11 119 120 118 119 65,000
2002/01/10 120 120 117 117 32,000
2002/01/09 121 121 119 121 69,000
2002/01/08 127 127 122 122 47,000
2002/01/07 121 125 121 123 36,000
2002/01/04 125 125 121 125 23,000

このページの先頭へ