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 |
|---|---|---|---|---|---|
| 2006/12/29 | 358 | 377 | 358 | 377 | 469,000 |
| 2006/12/28 | 357 | 357 | 350 | 353 | 185,000 |
| 2006/12/27 | 355 | 356 | 353 | 354 | 87,000 |
| 2006/12/26 | 352 | 354 | 345 | 354 | 131,000 |
| 2006/12/25 | 350 | 356 | 348 | 351 | 320,000 |
| 2006/12/22 | 355 | 361 | 354 | 355 | 276,000 |
| 2006/12/21 | 363 | 363 | 358 | 360 | 94,000 |
| 2006/12/20 | 357 | 363 | 357 | 363 | 186,000 |
| 2006/12/19 | 365 | 365 | 360 | 360 | 153,000 |
| 2006/12/18 | 365 | 367 | 364 | 366 | 98,000 |
| 2006/12/15 | 368 | 371 | 365 | 368 | 325,000 |
| 2006/12/14 | 370 | 370 | 365 | 370 | 222,000 |
| 2006/12/13 | 367 | 369 | 362 | 369 | 239,000 |
| 2006/12/12 | 371 | 371 | 362 | 363 | 149,000 |
| 2006/12/11 | 369 | 374 | 367 | 369 | 225,000 |
| 2006/12/08 | 358 | 374 | 358 | 367 | 280,000 |
| 2006/12/07 | 356 | 368 | 356 | 363 | 190,000 |
| 2006/12/06 | 352 | 361 | 348 | 361 | 204,000 |
| 2006/12/05 | 360 | 364 | 353 | 353 | 249,000 |
| 2006/12/04 | 353 | 358 | 353 | 355 | 135,000 |
| 2006/12/01 | 351 | 360 | 350 | 356 | 231,000 |
| 2006/11/30 | 342 | 348 | 342 | 348 | 211,000 |
| 2006/11/29 | 339 | 344 | 336 | 341 | 332,000 |
| 2006/11/28 | 336 | 345 | 334 | 344 | 311,000 |
| 2006/11/27 | 327 | 341 | 325 | 335 | 416,000 |
| 2006/11/24 | 325 | 327 | 320 | 325 | 172,000 |
| 2006/11/22 | 320 | 328 | 316 | 328 | 315,000 |
| 2006/11/21 | 321 | 330 | 320 | 322 | 348,000 |
| 2006/11/20 | 336 | 336 | 320 | 320 | 397,000 |
| 2006/11/17 | 338 | 345 | 332 | 338 | 451,000 |
| 2006/11/16 | 341 | 347 | 341 | 343 | 185,000 |
| 2006/11/15 | 345 | 348 | 342 | 342 | 199,000 |
| 2006/11/14 | 333 | 345 | 331 | 341 | 410,000 |
| 2006/11/13 | 339 | 343 | 328 | 336 | 692,000 |
| 2006/11/10 | 345 | 349 | 342 | 343 | 285,000 |
| 2006/11/09 | 362 | 362 | 345 | 349 | 294,000 |
| 2006/11/08 | 364 | 368 | 355 | 357 | 271,000 |
| 2006/11/07 | 371 | 374 | 367 | 367 | 284,000 |
| 2006/11/06 | 372 | 379 | 369 | 369 | 239,000 |
| 2006/11/02 | 373 | 375 | 372 | 374 | 118,000 |
| 2006/11/01 | 371 | 375 | 369 | 373 | 106,000 |
| 2006/10/31 | 374 | 374 | 369 | 372 | 79,000 |
| 2006/10/30 | 372 | 379 | 372 | 373 | 133,000 |
| 2006/10/27 | 376 | 380 | 374 | 374 | 145,000 |
| 2006/10/26 | 387 | 391 | 377 | 378 | 528,000 |
| 2006/10/25 | 392 | 392 | 386 | 386 | 94,000 |
| 2006/10/24 | 391 | 393 | 386 | 391 | 379,000 |
| 2006/10/23 | 392 | 393 | 386 | 388 | 185,000 |
| 2006/10/20 | 387 | 393 | 384 | 392 | 195,000 |
| 2006/10/19 | 390 | 393 | 385 | 387 | 254,000 |
| 2006/10/18 | 386 | 390 | 383 | 388 | 215,000 |
| 2006/10/17 | 385 | 390 | 382 | 386 | 221,000 |
| 2006/10/16 | 377 | 385 | 377 | 383 | 197,000 |
| 2006/10/13 | 368 | 378 | 368 | 374 | 185,000 |
| 2006/10/12 | 362 | 375 | 362 | 363 | 273,000 |
| 2006/10/11 | 376 | 376 | 366 | 367 | 212,000 |
| 2006/10/10 | 377 | 383 | 375 | 377 | 203,000 |
| 2006/10/06 | 382 | 385 | 378 | 378 | 127,000 |
| 2006/10/05 | 388 | 388 | 382 | 383 | 126,000 |
| 2006/10/04 | 391 | 391 | 378 | 378 | 210,000 |
| 2006/10/03 | 383 | 390 | 382 | 388 | 196,000 |
| 2006/10/02 | 384 | 386 | 382 | 384 | 236,000 |
| 2006/09/29 | 383 | 384 | 380 | 382 | 80,000 |
| 2006/09/28 | 389 | 389 | 381 | 381 | 334,000 |
| 2006/09/27 | 381 | 388 | 380 | 384 | 152,000 |
| 2006/09/26 | 384 | 391 | 375 | 379 | 483,000 |
| 2006/09/25 | 385 | 394 | 382 | 385 | 259,000 |
| 2006/09/22 | 387 | 395 | 383 | 385 | 253,000 |
| 2006/09/21 | 391 | 395 | 386 | 391 | 234,000 |
| 2006/09/20 | 393 | 398 | 386 | 391 | 251,000 |
| 2006/09/19 | 399 | 403 | 393 | 393 | 287,000 |
| 2006/09/15 | 404 | 404 | 393 | 404 | 268,000 |
| 2006/09/14 | 400 | 404 | 395 | 399 | 340,000 |
| 2006/09/13 | 412 | 417 | 395 | 397 | 486,000 |
| 2006/09/12 | 420 | 421 | 408 | 410 | 431,000 |
| 2006/09/11 | 426 | 429 | 420 | 421 | 215,000 |
| 2006/09/08 | 422 | 427 | 418 | 426 | 444,000 |
| 2006/09/07 | 431 | 434 | 426 | 427 | 409,000 |
| 2006/09/06 | 435 | 443 | 429 | 436 | 821,000 |
| 2006/09/05 | 415 | 435 | 415 | 435 | 681,000 |
| 2006/09/04 | 417 | 418 | 414 | 414 | 116,000 |
| 2006/09/01 | 406 | 414 | 406 | 409 | 216,000 |
| 2006/08/31 | 405 | 412 | 401 | 406 | 263,000 |
| 2006/08/30 | 407 | 411 | 398 | 406 | 227,000 |
| 2006/08/29 | 402 | 410 | 400 | 405 | 253,000 |
| 2006/08/28 | 411 | 411 | 401 | 401 | 324,000 |
| 2006/08/25 | 418 | 422 | 411 | 411 | 466,000 |
| 2006/08/24 | 416 | 418 | 411 | 413 | 419,000 |
| 2006/08/23 | 406 | 426 | 404 | 419 | 878,000 |
| 2006/08/22 | 399 | 404 | 397 | 401 | 449,000 |
| 2006/08/21 | 406 | 408 | 401 | 401 | 257,000 |
| 2006/08/18 | 405 | 406 | 395 | 401 | 500,000 |
| 2006/08/17 | 398 | 407 | 390 | 403 | 639,000 |
| 2006/08/16 | 386 | 393 | 381 | 389 | 629,000 |
| 2006/08/15 | 377 | 385 | 376 | 381 | 415,000 |
| 2006/08/14 | 380 | 382 | 370 | 376 | 417,000 |
| 2006/08/11 | 378 | 386 | 371 | 375 | 369,000 |
| 2006/08/10 | 371 | 386 | 371 | 382 | 258,000 |
| 2006/08/09 | 372 | 380 | 367 | 375 | 353,000 |
| 2006/08/08 | 377 | 387 | 373 | 377 | 476,000 |
| 2006/08/07 | 390 | 398 | 386 | 387 | 203,000 |
| 2006/08/04 | 401 | 401 | 388 | 393 | 201,000 |
| 2006/08/03 | 403 | 403 | 393 | 396 | 88,000 |
| 2006/08/02 | 394 | 400 | 389 | 394 | 286,000 |
| 2006/08/01 | 406 | 410 | 394 | 396 | 298,000 |
| 2006/07/31 | 391 | 404 | 391 | 401 | 304,000 |
| 2006/07/28 | 388 | 402 | 379 | 392 | 286,000 |
| 2006/07/27 | 383 | 390 | 361 | 384 | 472,000 |
| 2006/07/26 | 393 | 393 | 376 | 380 | 425,000 |
| 2006/07/25 | 387 | 396 | 378 | 393 | 441,000 |
| 2006/07/24 | 390 | 391 | 375 | 384 | 684,000 |
| 2006/07/21 | 385 | 406 | 385 | 401 | 546,000 |
| 2006/07/20 | 395 | 399 | 391 | 395 | 220,000 |
| 2006/07/19 | 386 | 396 | 379 | 385 | 541,000 |
| 2006/07/18 | 401 | 401 | 380 | 391 | 555,000 |
| 2006/07/14 | 405 | 409 | 390 | 404 | 358,000 |
| 2006/07/13 | 402 | 413 | 398 | 405 | 288,000 |
| 2006/07/12 | 406 | 407 | 400 | 405 | 332,000 |
| 2006/07/11 | 408 | 409 | 402 | 406 | 316,000 |
| 2006/07/10 | 405 | 412 | 400 | 410 | 364,000 |
| 2006/07/07 | 417 | 417 | 405 | 406 | 650,000 |
| 2006/07/06 | 426 | 427 | 417 | 419 | 346,000 |
| 2006/07/05 | 433 | 434 | 426 | 431 | 242,000 |
| 2006/07/04 | 436 | 441 | 431 | 433 | 355,000 |
| 2006/07/03 | 438 | 444 | 432 | 432 | 715,000 |
| 2006/06/30 | 437 | 444 | 433 | 437 | 396,000 |
| 2006/06/29 | 438 | 443 | 434 | 435 | 260,000 |
| 2006/06/28 | 446 | 446 | 434 | 437 | 296,000 |
| 2006/06/27 | 455 | 455 | 448 | 454 | 120,000 |
| 2006/06/26 | 455 | 455 | 445 | 446 | 147,000 |
| 2006/06/23 | 445 | 453 | 437 | 450 | 247,000 |
| 2006/06/22 | 451 | 457 | 445 | 455 | 203,000 |
| 2006/06/21 | 454 | 467 | 450 | 456 | 490,000 |
| 2006/06/20 | 461 | 465 | 444 | 444 | 243,000 |
| 2006/06/19 | 458 | 465 | 452 | 460 | 366,000 |
| 2006/06/16 | 445 | 461 | 443 | 461 | 519,000 |
| 2006/06/15 | 440 | 444 | 431 | 436 | 477,000 |
| 2006/06/14 | 405 | 431 | 405 | 429 | 552,000 |
| 2006/06/13 | 423 | 427 | 416 | 417 | 474,000 |
| 2006/06/12 | 409 | 430 | 405 | 428 | 524,000 |
| 2006/06/09 | 401 | 413 | 398 | 410 | 765,000 |
| 2006/06/08 | 415 | 415 | 390 | 401 | 994,000 |
| 2006/06/07 | 435 | 440 | 423 | 425 | 609,000 |
| 2006/06/06 | 435 | 447 | 434 | 438 | 473,000 |
| 2006/06/05 | 452 | 455 | 437 | 440 | 683,000 |
| 2006/06/02 | 466 | 472 | 442 | 461 | 1,129,000 |
| 2006/06/01 | 464 | 477 | 459 | 468 | 697,000 |
| 2006/05/31 | 453 | 459 | 447 | 451 | 547,000 |
| 2006/05/30 | 472 | 474 | 464 | 468 | 536,000 |
| 2006/05/29 | 494 | 500 | 473 | 477 | 913,000 |
| 2006/05/26 | 506 | 507 | 486 | 494 | 682,000 |
| 2006/05/25 | 515 | 515 | 504 | 508 | 360,000 |
| 2006/05/24 | 515 | 521 | 503 | 515 | 588,000 |
| 2006/05/23 | 540 | 546 | 512 | 513 | 402,000 |
| 2006/05/22 | 547 | 555 | 532 | 536 | 497,000 |
| 2006/05/19 | 544 | 550 | 537 | 543 | 650,000 |
| 2006/05/18 | 542 | 562 | 540 | 553 | 767,000 |
| 2006/05/17 | 590 | 593 | 576 | 590 | 168,000 |
| 2006/05/16 | 606 | 612 | 583 | 586 | 432,000 |
| 2006/05/15 | 602 | 609 | 600 | 602 | 334,000 |
| 2006/05/12 | 627 | 628 | 614 | 616 | 370,000 |
| 2006/05/11 | 630 | 642 | 625 | 634 | 720,000 |
| 2006/05/10 | 615 | 620 | 611 | 611 | 193,000 |
| 2006/05/09 | 623 | 624 | 612 | 613 | 186,000 |
| 2006/05/08 | 621 | 625 | 619 | 625 | 181,000 |
| 2006/05/02 | 619 | 624 | 616 | 621 | 120,000 |
| 2006/05/01 | 619 | 628 | 612 | 625 | 154,000 |
| 2006/04/28 | 625 | 625 | 610 | 613 | 213,000 |
| 2006/04/27 | 637 | 638 | 621 | 624 | 272,000 |
| 2006/04/26 | 614 | 630 | 610 | 627 | 434,000 |
| 2006/04/25 | 609 | 618 | 606 | 612 | 245,000 |
| 2006/04/24 | 614 | 614 | 602 | 603 | 193,000 |
| 2006/04/21 | 613 | 620 | 609 | 617 | 249,000 |
| 2006/04/20 | 623 | 623 | 607 | 611 | 200,000 |
| 2006/04/19 | 630 | 630 | 620 | 620 | 136,000 |
| 2006/04/18 | 610 | 626 | 610 | 622 | 170,000 |
| 2006/04/17 | 632 | 632 | 604 | 611 | 228,000 |
| 2006/04/14 | 642 | 642 | 627 | 628 | 138,000 |
| 2006/04/13 | 641 | 647 | 634 | 637 | 344,000 |
| 2006/04/12 | 639 | 647 | 636 | 641 | 251,000 |
| 2006/04/11 | 643 | 643 | 630 | 639 | 460,000 |
| 2006/04/10 | 638 | 658 | 636 | 642 | 656,000 |
| 2006/04/07 | 629 | 637 | 625 | 635 | 430,000 |
| 2006/04/06 | 626 | 631 | 626 | 629 | 253,000 |
| 2006/04/05 | 624 | 633 | 622 | 625 | 414,000 |
| 2006/04/04 | 633 | 637 | 621 | 623 | 1,090,000 |
| 2006/04/03 | 634 | 645 | 631 | 639 | 333,000 |
| 2006/03/31 | 628 | 634 | 626 | 626 | 141,000 |
| 2006/03/30 | 634 | 638 | 627 | 628 | 169,000 |
| 2006/03/29 | 625 | 633 | 623 | 630 | 249,000 |
| 2006/03/28 | 622 | 635 | 622 | 630 | 151,000 |
| 2006/03/27 | 637 | 637 | 626 | 631 | 109,000 |
| 2006/03/24 | 630 | 638 | 628 | 628 | 124,000 |
| 2006/03/23 | 635 | 638 | 633 | 633 | 135,000 |
| 2006/03/22 | 639 | 639 | 630 | 634 | 101,000 |
| 2006/03/20 | 629 | 639 | 625 | 634 | 249,000 |
| 2006/03/17 | 614 | 624 | 614 | 623 | 75,000 |
| 2006/03/16 | 619 | 627 | 612 | 616 | 153,000 |
| 2006/03/15 | 628 | 628 | 621 | 622 | 119,000 |
| 2006/03/14 | 635 | 635 | 621 | 627 | 171,000 |
| 2006/03/13 | 632 | 639 | 632 | 635 | 118,000 |
| 2006/03/10 | 634 | 643 | 630 | 636 | 247,000 |
| 2006/03/09 | 612 | 633 | 611 | 629 | 181,000 |
| 2006/03/08 | 609 | 618 | 600 | 614 | 286,000 |
| 2006/03/07 | 598 | 604 | 593 | 603 | 187,000 |
| 2006/03/06 | 611 | 612 | 597 | 605 | 138,000 |
| 2006/03/03 | 618 | 619 | 594 | 600 | 714,000 |
| 2006/03/02 | 642 | 656 | 627 | 628 | 267,000 |
| 2006/03/01 | 661 | 663 | 651 | 652 | 248,000 |
| 2006/02/28 | 643 | 671 | 637 | 667 | 664,000 |
| 2006/02/27 | 645 | 648 | 635 | 635 | 258,000 |
| 2006/02/24 | 640 | 648 | 639 | 645 | 327,000 |
| 2006/02/23 | 641 | 651 | 636 | 639 | 313,000 |
| 2006/02/22 | 630 | 649 | 612 | 648 | 448,000 |
| 2006/02/21 | 585 | 639 | 585 | 634 | 458,000 |
| 2006/02/20 | 612 | 617 | 588 | 590 | 350,000 |
| 2006/02/17 | 631 | 641 | 616 | 620 | 415,000 |
| 2006/02/16 | 627 | 650 | 625 | 641 | 220,000 |
| 2006/02/15 | 638 | 655 | 626 | 634 | 297,000 |
| 2006/02/14 | 620 | 651 | 612 | 642 | 589,000 |
| 2006/02/13 | 668 | 672 | 633 | 640 | 307,000 |
| 2006/02/10 | 700 | 701 | 670 | 678 | 504,000 |
| 2006/02/09 | 702 | 707 | 691 | 697 | 1,189,000 |
| 2006/02/08 | 676 | 712 | 671 | 693 | 1,755,000 |
| 2006/02/07 | 676 | 676 | 665 | 671 | 306,000 |
| 2006/02/06 | 665 | 668 | 655 | 665 | 338,000 |
| 2006/02/03 | 658 | 660 | 650 | 660 | 151,000 |
| 2006/02/02 | 647 | 664 | 647 | 664 | 311,000 |
| 2006/02/01 | 652 | 659 | 645 | 645 | 277,000 |
| 2006/01/31 | 662 | 665 | 654 | 657 | 216,000 |
| 2006/01/30 | 679 | 679 | 662 | 662 | 478,000 |
| 2006/01/27 | 679 | 679 | 668 | 669 | 181,000 |
| 2006/01/26 | 655 | 667 | 655 | 665 | 450,000 |
| 2006/01/25 | 641 | 657 | 636 | 645 | 422,000 |
| 2006/01/24 | 643 | 652 | 635 | 642 | 453,000 |
| 2006/01/23 | 646 | 662 | 644 | 644 | 602,000 |
| 2006/01/20 | 685 | 688 | 668 | 676 | 485,000 |
| 2006/01/19 | 646 | 689 | 640 | 677 | 486,000 |
| 2006/01/18 | 690 | 699 | 622 | 666 | 1,273,000 |
| 2006/01/17 | 690 | 707 | 683 | 694 | 1,350,000 |
| 2006/01/16 | 667 | 692 | 666 | 691 | 1,147,000 |
| 2006/01/13 | 667 | 669 | 662 | 664 | 451,000 |
| 2006/01/12 | 658 | 667 | 657 | 667 | 667,000 |
| 2006/01/11 | 655 | 660 | 651 | 657 | 638,000 |
| 2006/01/10 | 659 | 660 | 652 | 653 | 559,000 |
| 2006/01/06 | 644 | 650 | 641 | 646 | 513,000 |
| 2006/01/05 | 637 | 639 | 631 | 639 | 388,000 |
| 2006/01/04 | 629 | 631 | 625 | 628 | 250,000 |