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 |
|---|---|---|---|---|---|
| 2008/12/30 | 167 | 174 | 166 | 172 | 40,000 |
| 2008/12/29 | 166 | 169 | 165 | 169 | 81,000 |
| 2008/12/26 | 163 | 163 | 160 | 161 | 150,000 |
| 2008/12/25 | 159 | 159 | 157 | 159 | 17,000 |
| 2008/12/24 | 163 | 163 | 156 | 159 | 113,000 |
| 2008/12/22 | 151 | 155 | 150 | 153 | 44,000 |
| 2008/12/19 | 152 | 154 | 151 | 151 | 74,000 |
| 2008/12/18 | 153 | 156 | 153 | 154 | 69,000 |
| 2008/12/17 | 163 | 164 | 155 | 159 | 37,000 |
| 2008/12/16 | 161 | 162 | 159 | 160 | 41,000 |
| 2008/12/15 | 166 | 166 | 161 | 163 | 58,000 |
| 2008/12/12 | 167 | 167 | 160 | 164 | 128,000 |
| 2008/12/11 | 162 | 167 | 162 | 167 | 46,000 |
| 2008/12/10 | 156 | 164 | 156 | 163 | 48,000 |
| 2008/12/09 | 164 | 164 | 158 | 161 | 58,000 |
| 2008/12/08 | 151 | 160 | 150 | 160 | 63,000 |
| 2008/12/05 | 148 | 150 | 148 | 148 | 57,000 |
| 2008/12/04 | 148 | 151 | 148 | 150 | 50,000 |
| 2008/12/03 | 149 | 149 | 145 | 147 | 90,000 |
| 2008/12/02 | 146 | 148 | 145 | 146 | 58,000 |
| 2008/12/01 | 152 | 154 | 150 | 151 | 37,000 |
| 2008/11/28 | 156 | 156 | 151 | 154 | 101,000 |
| 2008/11/27 | 155 | 158 | 149 | 151 | 77,000 |
| 2008/11/26 | 161 | 161 | 152 | 153 | 75,000 |
| 2008/11/25 | 160 | 160 | 152 | 156 | 42,000 |
| 2008/11/21 | 148 | 154 | 145 | 154 | 77,000 |
| 2008/11/20 | 153 | 155 | 150 | 151 | 44,000 |
| 2008/11/19 | 161 | 161 | 153 | 156 | 46,000 |
| 2008/11/18 | 156 | 160 | 155 | 159 | 53,000 |
| 2008/11/17 | 158 | 159 | 156 | 157 | 39,000 |
| 2008/11/14 | 162 | 163 | 155 | 155 | 87,000 |
| 2008/11/13 | 153 | 158 | 153 | 155 | 79,000 |
| 2008/11/12 | 161 | 161 | 157 | 158 | 79,000 |
| 2008/11/11 | 168 | 168 | 162 | 164 | 91,000 |
| 2008/11/10 | 165 | 169 | 164 | 168 | 67,000 |
| 2008/11/07 | 164 | 164 | 157 | 161 | 120,000 |
| 2008/11/06 | 167 | 174 | 162 | 166 | 121,000 |
| 2008/11/05 | 166 | 175 | 166 | 175 | 217,000 |
| 2008/11/04 | 158 | 174 | 158 | 162 | 118,000 |
| 2008/10/31 | 154 | 155 | 147 | 154 | 172,000 |
| 2008/10/30 | 142 | 152 | 142 | 149 | 422,000 |
| 2008/10/29 | 158 | 168 | 136 | 142 | 255,000 |
| 2008/10/28 | 149 | 153 | 128 | 153 | 257,000 |
| 2008/10/27 | 154 | 155 | 141 | 142 | 131,000 |
| 2008/10/24 | 165 | 169 | 153 | 154 | 116,000 |
| 2008/10/23 | 160 | 163 | 155 | 163 | 183,000 |
| 2008/10/22 | 172 | 174 | 166 | 166 | 86,000 |
| 2008/10/21 | 175 | 178 | 172 | 177 | 119,000 |
| 2008/10/20 | 169 | 170 | 164 | 167 | 88,000 |
| 2008/10/17 | 172 | 173 | 163 | 169 | 224,000 |
| 2008/10/16 | 161 | 174 | 158 | 162 | 412,000 |
| 2008/10/15 | 159 | 168 | 156 | 167 | 152,000 |
| 2008/10/14 | 149 | 166 | 149 | 166 | 201,000 |
| 2008/10/10 | 133 | 134 | 124 | 130 | 234,000 |
| 2008/10/09 | 131 | 144 | 131 | 133 | 186,000 |
| 2008/10/08 | 143 | 147 | 134 | 134 | 222,000 |
| 2008/10/07 | 138 | 153 | 138 | 149 | 232,000 |
| 2008/10/06 | 170 | 171 | 150 | 158 | 221,000 |
| 2008/10/03 | 189 | 190 | 179 | 180 | 187,000 |
| 2008/10/02 | 205 | 205 | 191 | 192 | 108,000 |
| 2008/10/01 | 210 | 210 | 199 | 204 | 81,000 |
| 2008/09/30 | 193 | 205 | 193 | 203 | 102,000 |
| 2008/09/29 | 217 | 218 | 206 | 211 | 85,000 |
| 2008/09/26 | 224 | 224 | 210 | 212 | 128,000 |
| 2008/09/25 | 216 | 221 | 216 | 219 | 76,000 |
| 2008/09/24 | 212 | 225 | 212 | 225 | 227,000 |
| 2008/09/22 | 220 | 221 | 214 | 217 | 108,000 |
| 2008/09/19 | 204 | 212 | 204 | 212 | 199,000 |
| 2008/09/18 | 192 | 200 | 191 | 199 | 179,000 |
| 2008/09/17 | 202 | 204 | 200 | 202 | 128,000 |
| 2008/09/16 | 195 | 203 | 195 | 201 | 144,000 |
| 2008/09/12 | 215 | 215 | 210 | 213 | 125,000 |
| 2008/09/11 | 212 | 217 | 211 | 212 | 80,000 |
| 2008/09/10 | 212 | 214 | 209 | 211 | 91,000 |
| 2008/09/09 | 219 | 219 | 211 | 213 | 100,000 |
| 2008/09/08 | 209 | 218 | 209 | 214 | 87,000 |
| 2008/09/05 | 200 | 207 | 199 | 205 | 200,000 |
| 2008/09/04 | 217 | 219 | 213 | 213 | 176,000 |
| 2008/09/03 | 225 | 227 | 220 | 220 | 106,000 |
| 2008/09/02 | 228 | 232 | 225 | 225 | 210,000 |
| 2008/09/01 | 241 | 241 | 230 | 230 | 281,000 |
| 2008/08/29 | 242 | 245 | 238 | 245 | 103,000 |
| 2008/08/28 | 243 | 243 | 237 | 241 | 97,000 |
| 2008/08/27 | 245 | 245 | 242 | 245 | 53,000 |
| 2008/08/26 | 242 | 245 | 241 | 245 | 41,000 |
| 2008/08/25 | 241 | 248 | 241 | 244 | 103,000 |
| 2008/08/22 | 238 | 244 | 234 | 239 | 214,000 |
| 2008/08/21 | 242 | 242 | 236 | 240 | 90,000 |
| 2008/08/20 | 237 | 242 | 229 | 242 | 155,000 |
| 2008/08/19 | 239 | 240 | 236 | 238 | 80,000 |
| 2008/08/18 | 237 | 243 | 237 | 243 | 118,000 |
| 2008/08/15 | 234 | 237 | 234 | 236 | 48,000 |
| 2008/08/14 | 232 | 237 | 230 | 234 | 152,000 |
| 2008/08/13 | 238 | 238 | 232 | 234 | 111,000 |
| 2008/08/12 | 241 | 241 | 232 | 237 | 352,000 |
| 2008/08/11 | 246 | 252 | 245 | 246 | 122,000 |
| 2008/08/08 | 250 | 250 | 241 | 243 | 175,000 |
| 2008/08/07 | 253 | 255 | 248 | 250 | 94,000 |
| 2008/08/06 | 248 | 253 | 248 | 252 | 152,000 |
| 2008/08/05 | 248 | 248 | 243 | 243 | 128,000 |
| 2008/08/04 | 258 | 260 | 246 | 249 | 154,000 |
| 2008/08/01 | 263 | 263 | 260 | 261 | 81,000 |
| 2008/07/31 | 263 | 266 | 259 | 266 | 226,000 |
| 2008/07/30 | 257 | 263 | 257 | 261 | 181,000 |
| 2008/07/29 | 260 | 261 | 252 | 255 | 180,000 |
| 2008/07/28 | 270 | 270 | 258 | 258 | 163,000 |
| 2008/07/25 | 259 | 268 | 258 | 260 | 188,000 |
| 2008/07/24 | 259 | 263 | 255 | 263 | 231,000 |
| 2008/07/23 | 254 | 262 | 254 | 258 | 158,000 |
| 2008/07/22 | 250 | 251 | 246 | 251 | 103,000 |
| 2008/07/18 | 250 | 252 | 243 | 245 | 122,000 |
| 2008/07/17 | 252 | 253 | 245 | 245 | 117,000 |
| 2008/07/16 | 247 | 249 | 241 | 243 | 249,000 |
| 2008/07/15 | 255 | 255 | 249 | 250 | 228,000 |
| 2008/07/14 | 258 | 267 | 255 | 256 | 466,000 |
| 2008/07/11 | 264 | 269 | 259 | 262 | 173,000 |
| 2008/07/10 | 261 | 268 | 261 | 262 | 310,000 |
| 2008/07/09 | 261 | 279 | 261 | 261 | 1,482,000 |
| 2008/07/08 | 267 | 267 | 256 | 256 | 1,049,000 |
| 2008/07/07 | 264 | 269 | 261 | 266 | 132,000 |
| 2008/07/04 | 261 | 265 | 256 | 262 | 146,000 |
| 2008/07/03 | 252 | 264 | 251 | 258 | 311,000 |
| 2008/07/02 | 274 | 274 | 264 | 266 | 235,000 |
| 2008/07/01 | 276 | 283 | 273 | 273 | 252,000 |
| 2008/06/30 | 285 | 286 | 278 | 279 | 126,000 |
| 2008/06/27 | 272 | 282 | 272 | 280 | 193,000 |
| 2008/06/26 | 289 | 289 | 283 | 283 | 133,000 |
| 2008/06/25 | 279 | 288 | 276 | 287 | 215,000 |
| 2008/06/24 | 282 | 285 | 278 | 281 | 143,000 |
| 2008/06/23 | 279 | 285 | 274 | 283 | 240,000 |
| 2008/06/20 | 288 | 289 | 281 | 284 | 229,000 |
| 2008/06/19 | 295 | 299 | 286 | 287 | 410,000 |
| 2008/06/18 | 284 | 300 | 281 | 300 | 816,000 |
| 2008/06/17 | 284 | 293 | 284 | 288 | 348,000 |
| 2008/06/16 | 288 | 289 | 282 | 286 | 207,000 |
| 2008/06/13 | 294 | 299 | 284 | 288 | 582,000 |
| 2008/06/12 | 273 | 311 | 273 | 297 | 3,048,000 |
| 2008/06/11 | 269 | 282 | 268 | 281 | 1,733,000 |
| 2008/06/10 | 285 | 286 | 268 | 271 | 306,000 |
| 2008/06/09 | 278 | 286 | 273 | 280 | 310,000 |
| 2008/06/06 | 298 | 298 | 283 | 283 | 429,000 |
| 2008/06/05 | 290 | 301 | 283 | 299 | 704,000 |
| 2008/06/04 | 272 | 285 | 272 | 284 | 379,000 |
| 2008/06/03 | 278 | 278 | 272 | 274 | 188,000 |
| 2008/06/02 | 279 | 281 | 274 | 280 | 456,000 |
| 2008/05/30 | 267 | 277 | 265 | 275 | 603,000 |
| 2008/05/29 | 257 | 267 | 257 | 264 | 373,000 |
| 2008/05/28 | 261 | 261 | 254 | 257 | 360,000 |
| 2008/05/27 | 256 | 259 | 256 | 259 | 232,000 |
| 2008/05/26 | 258 | 258 | 255 | 256 | 182,000 |
| 2008/05/23 | 259 | 260 | 256 | 259 | 140,000 |
| 2008/05/22 | 251 | 261 | 251 | 260 | 217,000 |
| 2008/05/21 | 256 | 260 | 255 | 260 | 298,000 |
| 2008/05/20 | 256 | 262 | 254 | 261 | 430,000 |
| 2008/05/19 | 250 | 255 | 248 | 254 | 369,000 |
| 2008/05/16 | 250 | 253 | 244 | 245 | 291,000 |
| 2008/05/15 | 245 | 251 | 245 | 245 | 239,000 |
| 2008/05/14 | 236 | 243 | 236 | 242 | 243,000 |
| 2008/05/13 | 233 | 238 | 232 | 238 | 295,000 |
| 2008/05/12 | 245 | 245 | 226 | 234 | 660,000 |
| 2008/05/09 | 253 | 255 | 249 | 251 | 184,000 |
| 2008/05/08 | 250 | 253 | 248 | 252 | 203,000 |
| 2008/05/07 | 250 | 253 | 247 | 249 | 160,000 |
| 2008/05/02 | 245 | 249 | 245 | 248 | 94,000 |
| 2008/05/01 | 248 | 248 | 244 | 244 | 124,000 |
| 2008/04/30 | 249 | 250 | 247 | 248 | 96,000 |
| 2008/04/28 | 250 | 250 | 245 | 248 | 130,000 |
| 2008/04/25 | 246 | 248 | 242 | 246 | 142,000 |
| 2008/04/24 | 243 | 248 | 240 | 245 | 307,000 |
| 2008/04/23 | 252 | 254 | 251 | 253 | 59,000 |
| 2008/04/22 | 257 | 257 | 252 | 252 | 100,000 |
| 2008/04/21 | 255 | 257 | 254 | 256 | 145,000 |
| 2008/04/18 | 253 | 257 | 249 | 252 | 187,000 |
| 2008/04/17 | 253 | 254 | 250 | 252 | 139,000 |
| 2008/04/16 | 246 | 251 | 245 | 248 | 185,000 |
| 2008/04/15 | 245 | 247 | 242 | 245 | 177,000 |
| 2008/04/14 | 245 | 248 | 243 | 246 | 161,000 |
| 2008/04/11 | 250 | 254 | 248 | 251 | 245,000 |
| 2008/04/10 | 245 | 255 | 245 | 246 | 200,000 |
| 2008/04/09 | 257 | 260 | 251 | 253 | 244,000 |
| 2008/04/08 | 266 | 267 | 255 | 257 | 486,000 |
| 2008/04/07 | 253 | 265 | 249 | 264 | 952,000 |
| 2008/04/04 | 253 | 259 | 251 | 252 | 642,000 |
| 2008/04/03 | 245 | 255 | 244 | 252 | 839,000 |
| 2008/04/02 | 243 | 247 | 238 | 243 | 704,000 |
| 2008/04/01 | 227 | 247 | 224 | 240 | 1,525,000 |
| 2008/03/31 | 220 | 224 | 220 | 224 | 214,000 |
| 2008/03/28 | 220 | 227 | 217 | 225 | 178,000 |
| 2008/03/27 | 219 | 219 | 215 | 218 | 127,000 |
| 2008/03/26 | 223 | 223 | 219 | 220 | 119,000 |
| 2008/03/25 | 227 | 228 | 222 | 225 | 147,000 |
| 2008/03/24 | 224 | 227 | 222 | 225 | 128,000 |
| 2008/03/21 | 220 | 224 | 219 | 223 | 134,000 |
| 2008/03/19 | 216 | 219 | 211 | 217 | 388,000 |
| 2008/03/18 | 209 | 210 | 204 | 206 | 102,000 |
| 2008/03/17 | 209 | 212 | 205 | 206 | 252,000 |
| 2008/03/14 | 220 | 221 | 212 | 214 | 216,000 |
| 2008/03/13 | 222 | 223 | 216 | 217 | 130,000 |
| 2008/03/12 | 231 | 234 | 225 | 225 | 129,000 |
| 2008/03/11 | 219 | 226 | 216 | 225 | 200,000 |
| 2008/03/10 | 229 | 229 | 222 | 222 | 161,000 |
| 2008/03/07 | 236 | 236 | 233 | 234 | 114,000 |
| 2008/03/06 | 237 | 244 | 236 | 242 | 113,000 |
| 2008/03/05 | 237 | 240 | 234 | 238 | 171,000 |
| 2008/03/04 | 240 | 241 | 231 | 235 | 341,000 |
| 2008/03/03 | 239 | 242 | 232 | 239 | 339,000 |
| 2008/02/29 | 248 | 251 | 242 | 249 | 417,000 |
| 2008/02/28 | 249 | 255 | 245 | 255 | 249,000 |
| 2008/02/27 | 254 | 256 | 245 | 249 | 417,000 |
| 2008/02/26 | 246 | 250 | 244 | 249 | 868,000 |
| 2008/02/25 | 235 | 241 | 234 | 238 | 824,000 |
| 2008/02/22 | 229 | 236 | 229 | 232 | 164,000 |
| 2008/02/21 | 229 | 235 | 229 | 232 | 282,000 |
| 2008/02/20 | 237 | 237 | 227 | 228 | 245,000 |
| 2008/02/19 | 237 | 238 | 233 | 237 | 217,000 |
| 2008/02/18 | 232 | 240 | 232 | 236 | 277,000 |
| 2008/02/15 | 227 | 233 | 225 | 230 | 373,000 |
| 2008/02/14 | 229 | 233 | 229 | 231 | 330,000 |
| 2008/02/13 | 227 | 231 | 222 | 224 | 565,000 |
| 2008/02/12 | 235 | 235 | 221 | 227 | 458,000 |
| 2008/02/08 | 243 | 249 | 235 | 238 | 326,000 |
| 2008/02/07 | 242 | 250 | 233 | 239 | 594,000 |
| 2008/02/06 | 248 | 249 | 240 | 243 | 341,000 |
| 2008/02/05 | 254 | 261 | 253 | 256 | 622,000 |
| 2008/02/04 | 248 | 257 | 247 | 255 | 351,000 |
| 2008/02/01 | 250 | 254 | 244 | 247 | 480,000 |
| 2008/01/31 | 233 | 249 | 231 | 248 | 601,000 |
| 2008/01/30 | 237 | 243 | 234 | 237 | 822,000 |
| 2008/01/29 | 236 | 239 | 228 | 232 | 322,000 |
| 2008/01/28 | 233 | 240 | 227 | 228 | 315,000 |
| 2008/01/25 | 233 | 236 | 229 | 231 | 660,000 |
| 2008/01/24 | 221 | 226 | 220 | 225 | 433,000 |
| 2008/01/23 | 216 | 222 | 212 | 218 | 467,000 |
| 2008/01/22 | 216 | 220 | 209 | 209 | 1,016,000 |
| 2008/01/21 | 233 | 238 | 226 | 226 | 544,000 |
| 2008/01/18 | 218 | 240 | 218 | 238 | 1,020,000 |
| 2008/01/17 | 223 | 229 | 217 | 228 | 1,387,000 |
| 2008/01/16 | 218 | 232 | 217 | 220 | 1,224,000 |
| 2008/01/15 | 252 | 254 | 232 | 233 | 1,061,000 |
| 2008/01/11 | 259 | 263 | 246 | 250 | 1,233,000 |
| 2008/01/10 | 257 | 263 | 255 | 255 | 1,068,000 |
| 2008/01/09 | 250 | 256 | 244 | 256 | 819,000 |
| 2008/01/08 | 248 | 255 | 246 | 255 | 513,000 |
| 2008/01/07 | 245 | 254 | 243 | 250 | 507,000 |
| 2008/01/04 | 259 | 259 | 246 | 248 | 348,000 |