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 |
|---|---|---|---|---|---|
| 2009/12/30 | 273 | 298 | 270 | 289 | 658,000 |
| 2009/12/29 | 280 | 283 | 273 | 276 | 193,000 |
| 2009/12/28 | 282 | 285 | 279 | 280 | 235,000 |
| 2009/12/25 | 282 | 288 | 278 | 283 | 259,000 |
| 2009/12/24 | 286 | 290 | 278 | 283 | 407,000 |
| 2009/12/22 | 285 | 287 | 283 | 285 | 335,000 |
| 2009/12/21 | 293 | 293 | 282 | 287 | 613,000 |
| 2009/12/18 | 273 | 291 | 270 | 288 | 954,000 |
| 2009/12/17 | 275 | 277 | 272 | 277 | 368,000 |
| 2009/12/16 | 264 | 278 | 264 | 275 | 789,000 |
| 2009/12/15 | 266 | 267 | 262 | 265 | 348,000 |
| 2009/12/14 | 260 | 267 | 258 | 265 | 493,000 |
| 2009/12/11 | 245 | 265 | 244 | 263 | 809,000 |
| 2009/12/10 | 235 | 246 | 234 | 244 | 332,000 |
| 2009/12/09 | 233 | 234 | 229 | 234 | 120,000 |
| 2009/12/08 | 226 | 232 | 225 | 232 | 88,000 |
| 2009/12/07 | 222 | 228 | 222 | 225 | 55,000 |
| 2009/12/04 | 226 | 228 | 210 | 227 | 80,000 |
| 2009/12/03 | 220 | 233 | 220 | 230 | 105,000 |
| 2009/12/02 | 221 | 223 | 220 | 221 | 46,000 |
| 2009/12/01 | 213 | 219 | 211 | 219 | 46,000 |
| 2009/11/30 | 209 | 216 | 209 | 213 | 75,000 |
| 2009/11/27 | 211 | 213 | 205 | 205 | 54,000 |
| 2009/11/26 | 213 | 215 | 211 | 213 | 79,000 |
| 2009/11/25 | 222 | 222 | 216 | 218 | 48,000 |
| 2009/11/24 | 232 | 232 | 220 | 222 | 117,000 |
| 2009/11/20 | 216 | 218 | 216 | 217 | 101,000 |
| 2009/11/19 | 220 | 222 | 217 | 218 | 34,000 |
| 2009/11/18 | 224 | 225 | 221 | 222 | 41,000 |
| 2009/11/17 | 228 | 229 | 221 | 224 | 39,000 |
| 2009/11/16 | 231 | 232 | 223 | 225 | 23,000 |
| 2009/11/13 | 229 | 230 | 228 | 229 | 27,000 |
| 2009/11/12 | 239 | 239 | 229 | 232 | 61,000 |
| 2009/11/11 | 238 | 240 | 236 | 240 | 24,000 |
| 2009/11/10 | 236 | 243 | 235 | 239 | 47,000 |
| 2009/11/09 | 238 | 238 | 235 | 236 | 49,000 |
| 2009/11/06 | 242 | 243 | 238 | 238 | 21,000 |
| 2009/11/05 | 239 | 247 | 239 | 242 | 96,000 |
| 2009/11/04 | 234 | 240 | 230 | 239 | 51,000 |
| 2009/11/02 | 220 | 238 | 220 | 235 | 122,000 |
| 2009/10/30 | 226 | 226 | 220 | 224 | 45,000 |
| 2009/10/29 | 218 | 220 | 218 | 220 | 71,000 |
| 2009/10/28 | 228 | 228 | 222 | 225 | 88,000 |
| 2009/10/27 | 237 | 238 | 229 | 231 | 86,000 |
| 2009/10/26 | 235 | 241 | 235 | 241 | 53,000 |
| 2009/10/23 | 242 | 242 | 238 | 239 | 72,000 |
| 2009/10/22 | 248 | 248 | 230 | 240 | 211,000 |
| 2009/10/21 | 246 | 250 | 246 | 250 | 24,000 |
| 2009/10/20 | 257 | 258 | 248 | 250 | 73,000 |
| 2009/10/19 | 245 | 255 | 245 | 253 | 56,000 |
| 2009/10/16 | 254 | 255 | 250 | 253 | 35,000 |
| 2009/10/15 | 251 | 257 | 250 | 254 | 62,000 |
| 2009/10/14 | 245 | 248 | 243 | 248 | 88,000 |
| 2009/10/13 | 242 | 248 | 241 | 248 | 49,000 |
| 2009/10/09 | 239 | 242 | 238 | 242 | 42,000 |
| 2009/10/08 | 241 | 241 | 238 | 238 | 39,000 |
| 2009/10/07 | 229 | 240 | 229 | 240 | 36,000 |
| 2009/10/06 | 230 | 231 | 225 | 228 | 48,000 |
| 2009/10/05 | 229 | 233 | 227 | 231 | 57,000 |
| 2009/10/02 | 230 | 233 | 227 | 229 | 56,000 |
| 2009/10/01 | 241 | 246 | 238 | 240 | 78,000 |
| 2009/09/30 | 248 | 252 | 248 | 249 | 53,000 |
| 2009/09/29 | 250 | 252 | 250 | 252 | 54,000 |
| 2009/09/28 | 257 | 257 | 248 | 249 | 128,000 |
| 2009/09/25 | 255 | 257 | 253 | 257 | 64,000 |
| 2009/09/24 | 256 | 259 | 255 | 257 | 49,000 |
| 2009/09/18 | 258 | 259 | 253 | 257 | 84,000 |
| 2009/09/17 | 263 | 263 | 258 | 259 | 43,000 |
| 2009/09/16 | 258 | 265 | 257 | 260 | 116,000 |
| 2009/09/15 | 263 | 264 | 258 | 259 | 133,000 |
| 2009/09/14 | 265 | 265 | 260 | 260 | 89,000 |
| 2009/09/11 | 273 | 273 | 261 | 264 | 271,000 |
| 2009/09/10 | 268 | 273 | 268 | 271 | 145,000 |
| 2009/09/09 | 267 | 273 | 266 | 269 | 132,000 |
| 2009/09/08 | 262 | 266 | 262 | 266 | 106,000 |
| 2009/09/07 | 263 | 264 | 260 | 261 | 46,000 |
| 2009/09/04 | 263 | 265 | 260 | 260 | 86,000 |
| 2009/09/03 | 262 | 266 | 259 | 262 | 170,000 |
| 2009/09/02 | 258 | 261 | 257 | 259 | 145,000 |
| 2009/09/01 | 264 | 266 | 260 | 263 | 148,000 |
| 2009/08/31 | 266 | 271 | 264 | 269 | 161,000 |
| 2009/08/28 | 272 | 275 | 267 | 270 | 195,000 |
| 2009/08/27 | 270 | 273 | 264 | 273 | 322,000 |
| 2009/08/26 | 254 | 271 | 251 | 269 | 490,000 |
| 2009/08/25 | 253 | 255 | 250 | 254 | 108,000 |
| 2009/08/24 | 248 | 253 | 247 | 253 | 108,000 |
| 2009/08/21 | 253 | 254 | 248 | 250 | 176,000 |
| 2009/08/20 | 245 | 256 | 242 | 256 | 293,000 |
| 2009/08/19 | 234 | 248 | 234 | 242 | 254,000 |
| 2009/08/18 | 232 | 237 | 232 | 235 | 78,000 |
| 2009/08/17 | 237 | 238 | 234 | 237 | 78,000 |
| 2009/08/14 | 238 | 240 | 236 | 237 | 121,000 |
| 2009/08/13 | 238 | 239 | 236 | 237 | 77,000 |
| 2009/08/12 | 234 | 236 | 227 | 233 | 100,000 |
| 2009/08/11 | 229 | 234 | 227 | 232 | 71,000 |
| 2009/08/10 | 225 | 232 | 225 | 227 | 35,000 |
| 2009/08/07 | 226 | 229 | 223 | 229 | 30,000 |
| 2009/08/06 | 229 | 229 | 224 | 225 | 110,000 |
| 2009/08/05 | 234 | 234 | 228 | 228 | 52,000 |
| 2009/08/04 | 238 | 240 | 233 | 234 | 135,000 |
| 2009/08/03 | 219 | 239 | 219 | 238 | 149,000 |
| 2009/07/31 | 234 | 234 | 231 | 232 | 28,000 |
| 2009/07/30 | 236 | 236 | 233 | 234 | 33,000 |
| 2009/07/29 | 234 | 238 | 234 | 238 | 34,000 |
| 2009/07/28 | 234 | 238 | 231 | 238 | 56,000 |
| 2009/07/27 | 235 | 239 | 235 | 237 | 92,000 |
| 2009/07/24 | 237 | 237 | 228 | 233 | 117,000 |
| 2009/07/23 | 229 | 234 | 228 | 232 | 71,000 |
| 2009/07/22 | 226 | 231 | 224 | 229 | 113,000 |
| 2009/07/21 | 221 | 226 | 218 | 224 | 63,000 |
| 2009/07/17 | 224 | 224 | 215 | 217 | 36,000 |
| 2009/07/16 | 213 | 236 | 211 | 219 | 118,000 |
| 2009/07/15 | 217 | 218 | 213 | 213 | 62,000 |
| 2009/07/14 | 217 | 218 | 205 | 215 | 134,000 |
| 2009/07/13 | 225 | 226 | 211 | 213 | 186,000 |
| 2009/07/10 | 224 | 230 | 219 | 225 | 110,000 |
| 2009/07/09 | 218 | 220 | 216 | 219 | 106,000 |
| 2009/07/08 | 222 | 225 | 215 | 217 | 154,000 |
| 2009/07/07 | 228 | 230 | 219 | 221 | 84,000 |
| 2009/07/06 | 234 | 234 | 228 | 228 | 65,000 |
| 2009/07/03 | 228 | 232 | 227 | 230 | 77,000 |
| 2009/07/02 | 234 | 240 | 230 | 233 | 139,000 |
| 2009/07/01 | 231 | 236 | 227 | 232 | 120,000 |
| 2009/06/30 | 226 | 232 | 226 | 228 | 67,000 |
| 2009/06/29 | 237 | 237 | 223 | 226 | 187,000 |
| 2009/06/26 | 240 | 240 | 233 | 237 | 172,000 |
| 2009/06/25 | 231 | 243 | 226 | 235 | 557,000 |
| 2009/06/24 | 223 | 226 | 218 | 226 | 215,000 |
| 2009/06/23 | 222 | 224 | 220 | 221 | 145,000 |
| 2009/06/22 | 225 | 228 | 222 | 227 | 311,000 |
| 2009/06/19 | 211 | 234 | 211 | 217 | 923,000 |
| 2009/06/18 | 203 | 209 | 200 | 209 | 134,000 |
| 2009/06/17 | 200 | 204 | 199 | 201 | 80,000 |
| 2009/06/16 | 207 | 209 | 200 | 202 | 111,000 |
| 2009/06/15 | 218 | 218 | 210 | 212 | 107,000 |
| 2009/06/12 | 210 | 213 | 208 | 211 | 133,000 |
| 2009/06/11 | 210 | 211 | 207 | 208 | 50,000 |
| 2009/06/10 | 207 | 210 | 207 | 210 | 36,000 |
| 2009/06/09 | 210 | 210 | 207 | 207 | 83,000 |
| 2009/06/08 | 218 | 219 | 211 | 212 | 154,000 |
| 2009/06/05 | 218 | 219 | 205 | 211 | 173,000 |
| 2009/06/04 | 209 | 217 | 208 | 213 | 210,000 |
| 2009/06/03 | 200 | 209 | 197 | 207 | 207,000 |
| 2009/06/02 | 194 | 199 | 194 | 198 | 118,000 |
| 2009/06/01 | 193 | 199 | 193 | 194 | 59,000 |
| 2009/05/29 | 195 | 196 | 191 | 191 | 112,000 |
| 2009/05/28 | 193 | 199 | 193 | 195 | 61,000 |
| 2009/05/27 | 200 | 205 | 197 | 197 | 70,000 |
| 2009/05/26 | 197 | 198 | 195 | 197 | 59,000 |
| 2009/05/25 | 193 | 200 | 193 | 194 | 87,000 |
| 2009/05/22 | 187 | 192 | 186 | 189 | 93,000 |
| 2009/05/21 | 185 | 190 | 185 | 187 | 54,000 |
| 2009/05/20 | 186 | 189 | 184 | 187 | 52,000 |
| 2009/05/19 | 185 | 186 | 183 | 185 | 38,000 |
| 2009/05/18 | 185 | 185 | 180 | 182 | 54,000 |
| 2009/05/15 | 183 | 186 | 183 | 185 | 38,000 |
| 2009/05/14 | 186 | 187 | 183 | 183 | 35,000 |
| 2009/05/13 | 190 | 191 | 188 | 190 | 27,000 |
| 2009/05/12 | 192 | 194 | 191 | 192 | 91,000 |
| 2009/05/11 | 191 | 197 | 191 | 195 | 31,000 |
| 2009/05/08 | 192 | 192 | 189 | 190 | 26,000 |
| 2009/05/07 | 195 | 195 | 188 | 190 | 31,000 |
| 2009/05/01 | 184 | 186 | 176 | 184 | 27,000 |
| 2009/04/30 | 180 | 184 | 175 | 182 | 35,000 |
| 2009/04/28 | 189 | 189 | 176 | 176 | 51,000 |
| 2009/04/27 | 188 | 189 | 184 | 186 | 36,000 |
| 2009/04/24 | 190 | 190 | 184 | 184 | 33,000 |
| 2009/04/23 | 189 | 190 | 185 | 190 | 65,000 |
| 2009/04/22 | 197 | 199 | 187 | 189 | 97,000 |
| 2009/04/21 | 197 | 201 | 196 | 200 | 110,000 |
| 2009/04/20 | 206 | 209 | 201 | 205 | 297,000 |
| 2009/04/17 | 174 | 200 | 173 | 200 | 145,000 |
| 2009/04/16 | 169 | 171 | 166 | 171 | 62,000 |
| 2009/04/15 | 169 | 172 | 166 | 166 | 20,000 |
| 2009/04/14 | 175 | 177 | 171 | 172 | 95,000 |
| 2009/04/13 | 168 | 172 | 166 | 172 | 72,000 |
| 2009/04/10 | 168 | 168 | 165 | 165 | 22,000 |
| 2009/04/09 | 161 | 167 | 161 | 167 | 71,000 |
| 2009/04/08 | 166 | 167 | 161 | 161 | 20,000 |
| 2009/04/07 | 166 | 166 | 162 | 164 | 41,000 |
| 2009/04/06 | 163 | 167 | 163 | 165 | 39,000 |
| 2009/04/03 | 168 | 168 | 162 | 163 | 51,000 |
| 2009/04/02 | 162 | 166 | 161 | 166 | 38,000 |
| 2009/04/01 | 166 | 166 | 155 | 159 | 45,000 |
| 2009/03/31 | 164 | 167 | 159 | 164 | 36,000 |
| 2009/03/30 | 167 | 167 | 164 | 165 | 49,000 |
| 2009/03/27 | 166 | 169 | 162 | 167 | 43,000 |
| 2009/03/26 | 169 | 169 | 165 | 169 | 40,000 |
| 2009/03/25 | 168 | 169 | 164 | 169 | 62,000 |
| 2009/03/24 | 165 | 170 | 165 | 166 | 69,000 |
| 2009/03/23 | 161 | 164 | 161 | 164 | 25,000 |
| 2009/03/19 | 159 | 159 | 158 | 159 | 17,000 |
| 2009/03/18 | 161 | 161 | 157 | 158 | 27,000 |
| 2009/03/17 | 159 | 160 | 157 | 158 | 26,000 |
| 2009/03/16 | 158 | 159 | 158 | 159 | 39,000 |
| 2009/03/13 | 154 | 155 | 150 | 155 | 91,000 |
| 2009/03/12 | 150 | 150 | 145 | 147 | 31,000 |
| 2009/03/11 | 150 | 151 | 149 | 150 | 21,000 |
| 2009/03/10 | 146 | 147 | 140 | 143 | 36,000 |
| 2009/03/09 | 150 | 155 | 150 | 150 | 22,000 |
| 2009/03/06 | 157 | 157 | 152 | 153 | 48,000 |
| 2009/03/05 | 156 | 159 | 154 | 157 | 58,000 |
| 2009/03/04 | 148 | 159 | 148 | 159 | 35,000 |
| 2009/03/03 | 142 | 148 | 142 | 148 | 14,000 |
| 2009/03/02 | 155 | 155 | 141 | 145 | 75,000 |
| 2009/02/27 | 151 | 156 | 151 | 156 | 19,000 |
| 2009/02/26 | 151 | 153 | 149 | 153 | 50,000 |
| 2009/02/25 | 144 | 146 | 140 | 146 | 47,000 |
| 2009/02/24 | 140 | 145 | 137 | 137 | 39,000 |
| 2009/02/23 | 142 | 144 | 138 | 141 | 45,000 |
| 2009/02/20 | 150 | 150 | 145 | 145 | 41,000 |
| 2009/02/19 | 154 | 154 | 149 | 150 | 60,000 |
| 2009/02/18 | 151 | 154 | 151 | 151 | 34,000 |
| 2009/02/17 | 156 | 158 | 152 | 158 | 30,000 |
| 2009/02/16 | 156 | 159 | 156 | 159 | 36,000 |
| 2009/02/13 | 150 | 158 | 150 | 156 | 24,000 |
| 2009/02/12 | 149 | 150 | 149 | 149 | 38,000 |
| 2009/02/10 | 157 | 162 | 154 | 154 | 33,000 |
| 2009/02/09 | 161 | 166 | 159 | 159 | 27,000 |
| 2009/02/06 | 163 | 164 | 161 | 161 | 8,000 |
| 2009/02/05 | 166 | 167 | 160 | 164 | 39,000 |
| 2009/02/04 | 158 | 163 | 158 | 163 | 23,000 |
| 2009/02/03 | 160 | 163 | 158 | 161 | 12,000 |
| 2009/02/02 | 160 | 162 | 156 | 160 | 29,000 |
| 2009/01/30 | 165 | 168 | 162 | 164 | 46,000 |
| 2009/01/29 | 171 | 171 | 167 | 171 | 37,000 |
| 2009/01/28 | 167 | 170 | 165 | 167 | 41,000 |
| 2009/01/27 | 159 | 164 | 159 | 164 | 36,000 |
| 2009/01/26 | 161 | 161 | 152 | 156 | 66,000 |
| 2009/01/23 | 160 | 160 | 154 | 155 | 37,000 |
| 2009/01/22 | 162 | 164 | 160 | 162 | 16,000 |
| 2009/01/21 | 166 | 168 | 161 | 161 | 34,000 |
| 2009/01/20 | 172 | 172 | 167 | 167 | 23,000 |
| 2009/01/19 | 170 | 173 | 169 | 173 | 45,000 |
| 2009/01/16 | 162 | 174 | 161 | 174 | 46,000 |
| 2009/01/15 | 162 | 163 | 161 | 162 | 38,000 |
| 2009/01/14 | 160 | 167 | 160 | 166 | 25,000 |
| 2009/01/13 | 169 | 169 | 160 | 162 | 51,000 |
| 2009/01/09 | 174 | 176 | 171 | 173 | 55,000 |
| 2009/01/08 | 176 | 176 | 171 | 174 | 69,000 |
| 2009/01/07 | 178 | 178 | 177 | 177 | 94,000 |
| 2009/01/06 | 175 | 178 | 172 | 174 | 172,000 |
| 2009/01/05 | 178 | 178 | 174 | 175 | 34,000 |