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 |
|---|---|---|---|---|---|
| 2005/12/30 | 624 | 628 | 620 | 622 | 215,000 |
| 2005/12/29 | 632 | 632 | 622 | 624 | 427,000 |
| 2005/12/28 | 616 | 623 | 615 | 622 | 224,000 |
| 2005/12/27 | 618 | 619 | 615 | 615 | 238,000 |
| 2005/12/26 | 622 | 622 | 616 | 618 | 325,000 |
| 2005/12/22 | 623 | 623 | 613 | 618 | 651,000 |
| 2005/12/21 | 616 | 624 | 616 | 622 | 834,000 |
| 2005/12/20 | 624 | 625 | 612 | 617 | 601,000 |
| 2005/12/19 | 629 | 634 | 623 | 625 | 540,000 |
| 2005/12/16 | 606 | 637 | 606 | 627 | 555,000 |
| 2005/12/15 | 616 | 618 | 610 | 611 | 472,000 |
| 2005/12/14 | 630 | 635 | 616 | 619 | 696,000 |
| 2005/12/13 | 646 | 646 | 624 | 630 | 885,000 |
| 2005/12/12 | 641 | 656 | 638 | 643 | 470,000 |
| 2005/12/09 | 643 | 659 | 639 | 640 | 713,000 |
| 2005/12/08 | 668 | 668 | 635 | 643 | 742,000 |
| 2005/12/07 | 670 | 675 | 648 | 670 | 849,000 |
| 2005/12/06 | 696 | 699 | 670 | 671 | 1,444,000 |
| 2005/12/05 | 673 | 682 | 665 | 676 | 1,394,000 |
| 2005/12/02 | 642 | 660 | 642 | 658 | 1,455,000 |
| 2005/12/01 | 627 | 635 | 624 | 635 | 650,000 |
| 2005/11/30 | 619 | 631 | 616 | 623 | 705,000 |
| 2005/11/29 | 616 | 616 | 610 | 616 | 470,000 |
| 2005/11/28 | 600 | 612 | 598 | 610 | 620,000 |
| 2005/11/25 | 585 | 591 | 570 | 589 | 430,000 |
| 2005/11/24 | 602 | 602 | 587 | 589 | 489,000 |
| 2005/11/22 | 608 | 610 | 594 | 596 | 664,000 |
| 2005/11/21 | 614 | 618 | 598 | 603 | 650,000 |
| 2005/11/18 | 621 | 628 | 608 | 611 | 828,000 |
| 2005/11/17 | 594 | 620 | 591 | 618 | 1,103,000 |
| 2005/11/16 | 608 | 608 | 586 | 590 | 1,451,000 |
| 2005/11/15 | 630 | 630 | 606 | 615 | 1,625,000 |
| 2005/11/14 | 626 | 647 | 623 | 629 | 3,062,000 |
| 2005/11/11 | 714 | 714 | 701 | 706 | 436,000 |
| 2005/11/10 | 690 | 714 | 684 | 709 | 636,000 |
| 2005/11/09 | 696 | 696 | 684 | 693 | 441,000 |
| 2005/11/08 | 712 | 712 | 692 | 699 | 494,000 |
| 2005/11/07 | 718 | 718 | 704 | 707 | 847,000 |
| 2005/11/04 | 700 | 713 | 693 | 709 | 977,000 |
| 2005/11/02 | 693 | 694 | 678 | 684 | 913,000 |
| 2005/11/01 | 690 | 698 | 686 | 690 | 409,000 |
| 2005/10/31 | 655 | 683 | 654 | 673 | 715,000 |
| 2005/10/28 | 644 | 644 | 637 | 643 | 385,000 |
| 2005/10/27 | 640 | 647 | 636 | 644 | 307,000 |
| 2005/10/26 | 635 | 642 | 624 | 636 | 507,000 |
| 2005/10/25 | 644 | 654 | 635 | 635 | 477,000 |
| 2005/10/24 | 632 | 642 | 632 | 640 | 338,000 |
| 2005/10/21 | 617 | 632 | 617 | 630 | 491,000 |
| 2005/10/20 | 645 | 647 | 628 | 629 | 514,000 |
| 2005/10/19 | 653 | 657 | 628 | 636 | 791,000 |
| 2005/10/18 | 686 | 688 | 651 | 651 | 1,087,000 |
| 2005/10/17 | 683 | 683 | 662 | 668 | 530,000 |
| 2005/10/14 | 694 | 695 | 677 | 683 | 373,000 |
| 2005/10/13 | 700 | 704 | 668 | 693 | 408,000 |
| 2005/10/12 | 714 | 727 | 698 | 700 | 431,000 |
| 2005/10/11 | 711 | 718 | 706 | 713 | 400,000 |
| 2005/10/07 | 710 | 715 | 706 | 710 | 207,000 |
| 2005/10/06 | 717 | 719 | 712 | 712 | 232,000 |
| 2005/10/05 | 732 | 740 | 717 | 718 | 567,000 |
| 2005/10/04 | 752 | 754 | 737 | 740 | 468,000 |
| 2005/10/03 | 784 | 784 | 755 | 756 | 340,000 |
| 2005/09/30 | 795 | 797 | 759 | 759 | 291,000 |
| 2005/09/29 | 814 | 823 | 783 | 789 | 465,000 |
| 2005/09/28 | 763 | 817 | 763 | 807 | 774,000 |
| 2005/09/27 | 730 | 763 | 725 | 747 | 306,000 |
| 2005/09/26 | 716 | 731 | 716 | 729 | 257,000 |
| 2005/09/22 | 721 | 721 | 713 | 715 | 231,000 |
| 2005/09/21 | 723 | 729 | 717 | 725 | 241,000 |
| 2005/09/20 | 720 | 725 | 715 | 720 | 269,000 |
| 2005/09/16 | 735 | 735 | 718 | 728 | 301,000 |
| 2005/09/15 | 723 | 735 | 720 | 735 | 178,000 |
| 2005/09/14 | 729 | 731 | 724 | 724 | 244,000 |
| 2005/09/13 | 725 | 733 | 725 | 729 | 183,000 |
| 2005/09/12 | 730 | 737 | 728 | 732 | 263,000 |
| 2005/09/09 | 733 | 737 | 727 | 732 | 383,000 |
| 2005/09/08 | 736 | 736 | 725 | 726 | 236,000 |
| 2005/09/07 | 736 | 739 | 727 | 736 | 215,000 |
| 2005/09/06 | 736 | 743 | 734 | 735 | 112,000 |
| 2005/09/05 | 735 | 743 | 735 | 741 | 112,000 |
| 2005/09/02 | 739 | 741 | 735 | 739 | 93,000 |
| 2005/09/01 | 730 | 745 | 730 | 736 | 202,000 |
| 2005/08/31 | 731 | 737 | 729 | 737 | 130,000 |
| 2005/08/30 | 735 | 737 | 728 | 730 | 214,000 |
| 2005/08/29 | 744 | 744 | 732 | 733 | 156,000 |
| 2005/08/26 | 738 | 743 | 730 | 743 | 144,000 |
| 2005/08/25 | 730 | 740 | 726 | 738 | 161,000 |
| 2005/08/24 | 742 | 747 | 731 | 734 | 277,000 |
| 2005/08/23 | 749 | 759 | 745 | 745 | 361,000 |
| 2005/08/22 | 729 | 742 | 725 | 741 | 193,000 |
| 2005/08/19 | 736 | 736 | 728 | 730 | 300,000 |
| 2005/08/18 | 738 | 742 | 731 | 735 | 491,000 |
| 2005/08/17 | 730 | 740 | 730 | 735 | 451,000 |
| 2005/08/16 | 744 | 744 | 726 | 730 | 355,000 |
| 2005/08/15 | 711 | 737 | 709 | 734 | 1,110,000 |
| 2005/08/12 | 715 | 719 | 712 | 715 | 319,000 |
| 2005/08/11 | 719 | 720 | 712 | 716 | 455,000 |
| 2005/08/10 | 714 | 734 | 711 | 723 | 950,000 |
| 2005/08/09 | 683 | 748 | 683 | 717 | 3,004,000 |
| 2005/08/08 | 613 | 653 | 608 | 653 | 362,000 |
| 2005/08/05 | 662 | 663 | 635 | 635 | 159,000 |
| 2005/08/04 | 659 | 665 | 650 | 665 | 309,000 |
| 2005/08/03 | 657 | 666 | 655 | 659 | 368,000 |
| 2005/08/02 | 647 | 653 | 639 | 651 | 227,000 |
| 2005/08/01 | 646 | 650 | 645 | 646 | 189,000 |
| 2005/07/29 | 657 | 657 | 646 | 648 | 186,000 |
| 2005/07/28 | 658 | 658 | 653 | 656 | 113,000 |
| 2005/07/27 | 644 | 658 | 641 | 657 | 294,000 |
| 2005/07/26 | 647 | 656 | 643 | 644 | 320,000 |
| 2005/07/25 | 649 | 656 | 647 | 652 | 202,000 |
| 2005/07/22 | 653 | 658 | 644 | 648 | 354,000 |
| 2005/07/21 | 655 | 667 | 653 | 663 | 426,000 |
| 2005/07/20 | 648 | 650 | 644 | 647 | 163,000 |
| 2005/07/19 | 650 | 655 | 646 | 652 | 182,000 |
| 2005/07/15 | 645 | 650 | 644 | 644 | 159,000 |
| 2005/07/14 | 645 | 645 | 640 | 641 | 157,000 |
| 2005/07/13 | 634 | 640 | 632 | 639 | 99,000 |
| 2005/07/12 | 628 | 633 | 626 | 630 | 129,000 |
| 2005/07/11 | 636 | 642 | 625 | 629 | 174,000 |
| 2005/07/08 | 613 | 628 | 613 | 626 | 139,000 |
| 2005/07/07 | 619 | 625 | 615 | 623 | 154,000 |
| 2005/07/06 | 612 | 621 | 612 | 619 | 127,000 |
| 2005/07/05 | 611 | 617 | 611 | 616 | 97,000 |
| 2005/07/04 | 605 | 617 | 603 | 617 | 182,000 |
| 2005/07/01 | 622 | 622 | 615 | 615 | 84,000 |
| 2005/06/30 | 623 | 627 | 621 | 622 | 75,000 |
| 2005/06/29 | 610 | 627 | 610 | 627 | 214,000 |
| 2005/06/28 | 621 | 628 | 615 | 620 | 192,000 |
| 2005/06/27 | 615 | 619 | 612 | 619 | 138,000 |
| 2005/06/24 | 616 | 618 | 613 | 617 | 99,000 |
| 2005/06/23 | 620 | 625 | 620 | 624 | 124,000 |
| 2005/06/22 | 612 | 623 | 605 | 623 | 223,000 |
| 2005/06/21 | 615 | 623 | 615 | 615 | 166,000 |
| 2005/06/20 | 620 | 630 | 618 | 623 | 209,000 |
| 2005/06/17 | 612 | 626 | 602 | 624 | 468,000 |
| 2005/06/16 | 589 | 595 | 588 | 592 | 136,000 |
| 2005/06/15 | 592 | 595 | 585 | 588 | 176,000 |
| 2005/06/14 | 583 | 590 | 583 | 588 | 172,000 |
| 2005/06/13 | 584 | 584 | 573 | 582 | 173,000 |
| 2005/06/10 | 578 | 585 | 575 | 582 | 186,000 |
| 2005/06/09 | 561 | 579 | 560 | 577 | 263,000 |
| 2005/06/08 | 563 | 567 | 559 | 565 | 150,000 |
| 2005/06/07 | 555 | 566 | 554 | 558 | 153,000 |
| 2005/06/06 | 552 | 556 | 551 | 553 | 50,000 |
| 2005/06/03 | 560 | 560 | 550 | 552 | 89,000 |
| 2005/06/02 | 548 | 562 | 547 | 555 | 230,000 |
| 2005/06/01 | 547 | 555 | 547 | 548 | 129,000 |
| 2005/05/31 | 545 | 548 | 540 | 547 | 170,000 |
| 2005/05/30 | 549 | 551 | 544 | 544 | 212,000 |
| 2005/05/27 | 539 | 550 | 538 | 544 | 167,000 |
| 2005/05/26 | 530 | 544 | 530 | 541 | 279,000 |
| 2005/05/25 | 567 | 569 | 545 | 548 | 253,000 |
| 2005/05/24 | 589 | 589 | 564 | 567 | 281,000 |
| 2005/05/23 | 583 | 583 | 577 | 580 | 192,000 |
| 2005/05/20 | 573 | 581 | 571 | 577 | 210,000 |
| 2005/05/19 | 572 | 575 | 560 | 573 | 231,000 |
| 2005/05/18 | 547 | 558 | 545 | 553 | 339,000 |
| 2005/05/17 | 574 | 578 | 542 | 544 | 639,000 |
| 2005/05/16 | 575 | 584 | 552 | 561 | 1,201,000 |
| 2005/05/13 | 638 | 641 | 632 | 635 | 196,000 |
| 2005/05/12 | 650 | 651 | 646 | 647 | 122,000 |
| 2005/05/11 | 646 | 650 | 641 | 650 | 103,000 |
| 2005/05/10 | 650 | 660 | 646 | 650 | 228,000 |
| 2005/05/09 | 637 | 645 | 637 | 645 | 118,000 |
| 2005/05/06 | 639 | 646 | 634 | 641 | 139,000 |
| 2005/05/02 | 622 | 634 | 618 | 630 | 114,000 |
| 2005/04/28 | 622 | 629 | 621 | 626 | 90,000 |
| 2005/04/27 | 617 | 622 | 611 | 622 | 224,000 |
| 2005/04/26 | 626 | 628 | 620 | 626 | 169,000 |
| 2005/04/25 | 627 | 629 | 620 | 627 | 174,000 |
| 2005/04/22 | 629 | 637 | 620 | 630 | 361,000 |
| 2005/04/21 | 591 | 615 | 591 | 614 | 234,000 |
| 2005/04/20 | 625 | 628 | 615 | 620 | 201,000 |
| 2005/04/19 | 591 | 615 | 591 | 614 | 239,000 |
| 2005/04/18 | 585 | 600 | 581 | 593 | 444,000 |
| 2005/04/15 | 621 | 629 | 621 | 623 | 285,000 |
| 2005/04/14 | 648 | 648 | 634 | 640 | 241,000 |
| 2005/04/13 | 646 | 656 | 644 | 652 | 278,000 |
| 2005/04/12 | 650 | 654 | 638 | 639 | 217,000 |
| 2005/04/11 | 656 | 660 | 649 | 652 | 205,000 |
| 2005/04/08 | 657 | 665 | 656 | 662 | 187,000 |
| 2005/04/07 | 658 | 660 | 652 | 658 | 165,000 |
| 2005/04/06 | 670 | 670 | 656 | 661 | 451,000 |
| 2005/04/05 | 653 | 671 | 646 | 669 | 722,000 |
| 2005/04/04 | 647 | 652 | 640 | 651 | 279,000 |
| 2005/04/01 | 649 | 659 | 640 | 659 | 285,000 |
| 2005/03/31 | 641 | 651 | 640 | 651 | 415,000 |
| 2005/03/30 | 648 | 648 | 623 | 633 | 665,000 |
| 2005/03/29 | 654 | 660 | 645 | 648 | 504,000 |
| 2005/03/28 | 665 | 665 | 643 | 644 | 252,000 |
| 2005/03/25 | 655 | 661 | 648 | 650 | 470,000 |
| 2005/03/24 | 674 | 674 | 656 | 657 | 589,000 |
| 2005/03/23 | 674 | 682 | 663 | 669 | 1,266,000 |
| 2005/03/22 | 660 | 678 | 651 | 674 | 1,267,000 |
| 2005/03/18 | 640 | 660 | 635 | 660 | 1,520,000 |
| 2005/03/17 | 638 | 638 | 631 | 632 | 262,000 |
| 2005/03/16 | 632 | 643 | 626 | 637 | 510,000 |
| 2005/03/15 | 645 | 648 | 629 | 631 | 688,000 |
| 2005/03/14 | 648 | 650 | 638 | 644 | 463,000 |
| 2005/03/11 | 648 | 651 | 642 | 646 | 441,000 |
| 2005/03/10 | 657 | 657 | 641 | 642 | 841,000 |
| 2005/03/09 | 644 | 655 | 644 | 653 | 1,396,000 |
| 2005/03/08 | 640 | 648 | 633 | 640 | 640,000 |
| 2005/03/07 | 650 | 650 | 633 | 638 | 914,000 |
| 2005/03/04 | 632 | 656 | 625 | 648 | 1,344,000 |
| 2005/03/03 | 638 | 638 | 629 | 632 | 660,000 |
| 2005/03/02 | 640 | 643 | 631 | 635 | 1,054,000 |
| 2005/03/01 | 625 | 652 | 622 | 642 | 3,348,000 |
| 2005/02/28 | 602 | 610 | 601 | 606 | 818,000 |
| 2005/02/25 | 598 | 602 | 596 | 600 | 332,000 |
| 2005/02/24 | 598 | 600 | 591 | 599 | 378,000 |
| 2005/02/23 | 598 | 605 | 593 | 595 | 989,000 |
| 2005/02/22 | 606 | 613 | 601 | 608 | 1,281,000 |
| 2005/02/21 | 594 | 608 | 589 | 608 | 2,119,000 |
| 2005/02/18 | 585 | 591 | 580 | 584 | 1,175,000 |
| 2005/02/17 | 570 | 592 | 565 | 592 | 2,558,000 |
| 2005/02/16 | 569 | 582 | 556 | 566 | 1,696,000 |
| 2005/02/15 | 572 | 591 | 566 | 573 | 8,480,000 |
| 2005/02/14 | 507 | 528 | 507 | 522 | 684,000 |
| 2005/02/10 | 503 | 507 | 503 | 506 | 172,000 |
| 2005/02/09 | 514 | 515 | 508 | 510 | 211,000 |
| 2005/02/08 | 510 | 514 | 508 | 513 | 242,000 |
| 2005/02/07 | 515 | 519 | 509 | 510 | 475,000 |
| 2005/02/04 | 498 | 512 | 498 | 511 | 956,000 |
| 2005/02/03 | 498 | 498 | 494 | 497 | 329,000 |
| 2005/02/02 | 491 | 498 | 489 | 497 | 749,000 |
| 2005/02/01 | 492 | 493 | 486 | 488 | 159,000 |
| 2005/01/31 | 486 | 492 | 485 | 492 | 320,000 |
| 2005/01/28 | 485 | 486 | 483 | 486 | 328,000 |
| 2005/01/27 | 486 | 487 | 475 | 486 | 327,000 |
| 2005/01/26 | 486 | 489 | 484 | 486 | 304,000 |
| 2005/01/25 | 480 | 483 | 472 | 480 | 309,000 |
| 2005/01/24 | 477 | 479 | 476 | 478 | 194,000 |
| 2005/01/21 | 466 | 472 | 465 | 472 | 180,000 |
| 2005/01/20 | 474 | 474 | 464 | 472 | 430,000 |
| 2005/01/19 | 480 | 480 | 473 | 475 | 285,000 |
| 2005/01/18 | 482 | 485 | 478 | 482 | 191,000 |
| 2005/01/17 | 484 | 489 | 480 | 486 | 389,000 |
| 2005/01/14 | 488 | 488 | 481 | 484 | 284,000 |
| 2005/01/13 | 491 | 491 | 486 | 489 | 254,000 |
| 2005/01/12 | 494 | 494 | 488 | 488 | 337,000 |
| 2005/01/11 | 491 | 495 | 490 | 495 | 1,026,000 |
| 2005/01/07 | 478 | 491 | 476 | 489 | 1,280,000 |
| 2005/01/06 | 473 | 477 | 473 | 473 | 883,000 |
| 2005/01/05 | 477 | 477 | 472 | 473 | 210,000 |
| 2005/01/04 | 479 | 481 | 475 | 479 | 61,000 |