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
2004/12/30 480 485 480 482 195,000
2004/12/29 477 482 477 479 275,000
2004/12/28 470 490 468 476 318,000
2004/12/27 473 476 469 470 423,000
2004/12/24 472 472 466 468 205,000
2004/12/22 472 474 464 464 440,000
2004/12/21 463 469 463 467 256,000
2004/12/20 455 463 454 461 300,000
2004/12/17 453 466 451 451 448,000
2004/12/16 456 460 453 453 388,000
2004/12/15 466 472 453 453 553,000
2004/12/14 469 477 465 465 523,000
2004/12/13 464 470 462 465 352,000
2004/12/10 470 470 462 465 331,000
2004/12/09 469 475 462 467 329,000
2004/12/08 466 471 466 469 328,000
2004/12/07 479 486 475 476 455,000
2004/12/06 495 495 484 484 194,000
2004/12/03 486 495 486 495 364,000
2004/12/02 487 491 484 485 282,000
2004/12/01 487 490 483 487 322,000
2004/11/30 488 490 482 489 266,000
2004/11/29 484 487 484 487 279,000
2004/11/26 470 484 470 480 337,000
2004/11/25 473 478 473 474 309,000
2004/11/24 459 473 459 470 501,000
2004/11/22 457 459 455 457 484,000
2004/11/19 478 478 467 467 459,000
2004/11/18 493 494 478 479 383,000
2004/11/17 490 497 490 491 394,000
2004/11/16 506 506 495 495 283,000
2004/11/15 500 506 498 505 191,000
2004/11/12 489 495 487 491 260,000
2004/11/11 486 493 483 486 271,000
2004/11/10 493 499 489 490 505,000
2004/11/09 495 504 492 502 58,000
2004/11/08 514 514 500 504 210,000
2004/11/05 518 519 514 516 110,000
2004/11/04 507 513 506 510 121,000
2004/11/02 508 512 500 506 185,000
2004/11/01 518 518 490 506 294,000
2004/10/29 506 525 488 525 237,000
2004/10/28 500 507 497 507 334,000
2004/10/27 491 495 488 490 185,000
2004/10/26 483 491 475 484 373,000
2004/10/25 482 490 482 486 427,000
2004/10/22 492 504 492 502 243,000
2004/10/21 510 510 491 494 297,000
2004/10/20 522 524 512 512 187,000
2004/10/19 527 531 522 527 147,000
2004/10/18 539 539 526 527 132,000
2004/10/15 514 537 514 533 136,000
2004/10/14 546 546 521 527 364,000
2004/10/13 545 549 543 545 109,000
2004/10/12 542 548 540 546 185,000
2004/10/08 546 549 544 547 95,000
2004/10/07 550 552 544 549 191,000
2004/10/06 547 555 542 552 343,000
2004/10/05 547 549 543 546 240,000
2004/10/04 550 554 544 549 248,000
2004/10/01 545 552 541 548 421,000
2004/09/30 531 548 531 548 603,000
2004/09/29 520 537 517 535 703,000
2004/09/28 519 519 509 515 307,000
2004/09/27 505 517 502 516 205,000
2004/09/24 503 511 502 508 213,000
2004/09/22 514 514 503 511 282,000
2004/09/21 515 520 510 510 256,000
2004/09/17 528 530 508 522 617,000
2004/09/16 537 537 522 527 680,000
2004/09/15 554 555 544 544 307,000
2004/09/14 549 564 549 555 905,000
2004/09/13 538 550 537 542 318,000
2004/09/10 537 543 529 534 494,000
2004/09/09 547 554 537 538 734,000
2004/09/08 557 557 551 554 430,000
2004/09/07 557 558 544 557 1,110,000
2004/09/06 527 550 525 550 1,280,000
2004/09/03 534 537 521 526 538,000
2004/09/02 540 543 533 535 1,292,000
2004/09/01 517 540 515 532 4,456,000
2004/08/31 488 504 485 504 313,000
2004/08/30 491 497 489 491 146,000
2004/08/27 485 494 485 493 219,000
2004/08/26 497 498 487 490 394,000
2004/08/25 495 498 488 496 295,000
2004/08/24 491 498 490 497 251,000
2004/08/23 497 504 494 494 506,000
2004/08/20 479 494 477 494 785,000
2004/08/19 462 483 460 483 698,000
2004/08/18 468 473 446 452 697,000
2004/08/17 475 476 470 473 283,000
2004/08/16 472 481 458 470 621,000
2004/08/13 491 497 475 482 996,000
2004/08/12 490 504 488 498 700,000
2004/08/11 503 505 486 491 1,562,000
2004/08/10 517 528 496 502 2,693,000
2004/08/09 493 521 491 521 3,578,000
2004/08/06 474 503 474 497 1,196,000
2004/08/05 473 487 470 484 339,000
2004/08/04 471 475 465 472 467,000
2004/08/03 494 494 469 479 356,000
2004/08/02 495 495 486 491 498,000
2004/07/30 482 496 473 496 709,000
2004/07/29 488 494 466 475 921,000
2004/07/28 470 486 463 485 861,000
2004/07/27 470 484 449 455 1,633,000
2004/07/26 490 498 477 479 881,000
2004/07/23 517 519 502 510 1,224,000
2004/07/22 490 519 486 515 2,447,000
2004/07/21 506 507 483 498 2,201,000
2004/07/20 464 500 463 496 3,416,000
2004/07/16 432 477 426 469 3,435,000
2004/07/15 423 435 419 435 909,000
2004/07/14 437 438 416 418 675,000
2004/07/13 423 444 417 436 1,747,000
2004/07/12 430 437 425 427 2,453,000
2004/07/09 410 426 406 420 4,475,000
2004/07/08 390 417 389 410 5,601,000
2004/07/07 385 385 375 383 938,000
2004/07/06 375 384 375 384 391,000
2004/07/05 382 382 373 376 385,000
2004/07/02 383 387 382 386 367,000
2004/07/01 394 399 385 390 473,000
2004/06/30 392 396 390 395 441,000
2004/06/29 396 396 391 393 358,000
2004/06/28 394 397 392 396 256,000
2004/06/25 399 399 390 395 449,000
2004/06/24 393 402 392 397 751,000
2004/06/23 392 396 389 394 362,000
2004/06/22 390 395 390 392 310,000
2004/06/21 390 398 389 394 528,000
2004/06/18 398 399 395 395 545,000
2004/06/17 393 405 391 400 1,458,000
2004/06/16 390 400 386 392 747,000
2004/06/15 398 398 390 392 851,000
2004/06/14 407 408 402 402 879,000
2004/06/11 404 414 401 407 1,879,000
2004/06/10 405 411 402 404 1,568,000
2004/06/09 404 414 393 404 4,261,000
2004/06/08 391 409 387 409 5,404,000
2004/06/07 387 395 384 386 1,105,000
2004/06/04 384 394 382 391 1,784,000
2004/06/03 405 405 377 379 4,830,000
2004/06/02 365 400 363 400 9,062,000
2004/06/01 362 364 360 364 306,000
2004/05/31 364 367 357 362 432,000
2004/05/28 357 366 357 365 551,000
2004/05/27 363 363 358 359 414,000
2004/05/26 368 368 360 363 772,000
2004/05/25 366 369 354 360 633,000
2004/05/24 373 374 365 372 1,473,000
2004/05/21 355 369 351 368 2,034,000
2004/05/20 339 359 338 356 1,856,000
2004/05/19 327 339 312 335 619,000
2004/05/18 314 320 308 318 637,000
2004/05/17 297 307 281 289 582,000
2004/05/14 301 301 292 298 161,000
2004/05/13 302 305 296 299 121,000
2004/05/12 298 308 288 307 242,000
2004/05/11 287 299 281 296 550,000
2004/05/10 315 324 281 282 526,000
2004/05/07 321 330 321 323 236,000
2004/05/06 330 333 320 321 134,000
2004/04/30 331 333 330 331 168,000
2004/04/28 338 338 333 333 170,000
2004/04/27 340 340 333 339 183,000
2004/04/26 345 346 342 344 167,000
2004/04/23 355 356 345 348 255,000
2004/04/22 352 355 352 352 177,000
2004/04/21 352 355 348 353 245,000
2004/04/20 354 357 352 356 192,000
2004/04/19 366 366 347 357 504,000
2004/04/16 348 363 345 361 1,210,000
2004/04/15 347 353 341 343 238,000
2004/04/14 341 348 341 345 212,000
2004/04/13 348 350 340 345 378,000
2004/04/12 350 358 346 350 280,000
2004/04/09 354 355 340 349 427,000
2004/04/08 360 360 353 359 315,000
2004/04/07 350 365 347 362 636,000
2004/04/06 355 355 345 349 423,000
2004/04/05 360 361 352 355 364,000
2004/04/02 361 361 352 358 436,000
2004/04/01 370 377 360 360 1,266,000
2004/03/31 355 362 353 362 616,000
2004/03/30 355 357 346 350 359,000
2004/03/29 366 368 354 355 1,293,000
2004/03/26 331 362 331 359 2,655,000
2004/03/25 324 331 322 327 314,000
2004/03/24 323 326 320 321 278,000
2004/03/23 326 326 320 323 215,000
2004/03/22 320 327 320 325 296,000
2004/03/19 319 324 316 319 270,000
2004/03/18 332 333 320 321 303,000
2004/03/17 320 331 318 328 433,000
2004/03/16 322 324 318 322 251,000
2004/03/15 318 324 318 322 209,000
2004/03/12 318 320 313 318 424,000
2004/03/11 322 325 321 321 299,000
2004/03/10 329 333 326 327 165,000
2004/03/09 334 334 326 328 239,000
2004/03/08 335 337 331 332 314,000
2004/03/05 335 341 331 332 659,000
2004/03/04 325 338 324 331 1,045,000
2004/03/03 321 324 320 322 320,000
2004/03/02 325 326 317 322 432,000
2004/03/01 318 325 316 322 401,000
2004/02/27 312 319 312 316 396,000
2004/02/26 312 316 309 311 294,000
2004/02/25 309 315 308 311 404,000
2004/02/24 313 315 306 308 608,000
2004/02/23 322 324 317 318 355,000
2004/02/20 327 327 319 324 398,000
2004/02/19 327 331 323 326 722,000
2004/02/18 329 337 321 322 1,815,000
2004/02/17 330 332 318 320 928,000
2004/02/16 313 331 312 330 1,754,000
2004/02/13 302 312 302 312 771,000
2004/02/12 311 315 300 307 1,208,000
2004/02/10 310 314 296 307 5,131,000
2004/02/09 351 353 329 330 1,163,000
2004/02/06 338 352 337 346 1,092,000
2004/02/05 329 343 326 337 1,006,000
2004/02/04 346 348 332 333 1,410,000
2004/02/03 362 362 341 348 1,374,000
2004/02/02 360 367 357 361 1,024,000
2004/01/30 360 366 352 359 2,419,000
2004/01/29 328 360 325 359 4,593,000
2004/01/28 353 358 331 338 4,142,000
2004/01/27 370 375 363 363 1,370,000
2004/01/26 375 381 361 366 2,975,000
2004/01/23 375 382 371 378 2,420,000
2004/01/22 370 386 367 373 6,123,000
2004/01/21 365 378 358 370 4,061,000
2004/01/20 374 383 366 370 4,148,000
2004/01/19 366 378 359 377 4,441,000
2004/01/16 350 371 350 361 6,713,000
2004/01/15 354 357 346 350 3,077,000
2004/01/14 335 366 328 356 11,059,000
2004/01/13 329 350 329 336 5,420,000
2004/01/09 335 337 315 334 4,691,000
2004/01/08 304 333 302 327 7,750,000
2004/01/07 295 304 293 303 4,282,000
2004/01/06 294 296 276 292 3,630,000
2004/01/05 258 284 256 284 2,328,000

このページの先頭へ