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 |
|---|---|---|---|---|---|
| 2010/12/30 | 322 | 352 | 322 | 328 | 1,451,000 |
| 2010/12/29 | 311 | 323 | 307 | 321 | 288,000 |
| 2010/12/28 | 312 | 312 | 307 | 309 | 97,000 |
| 2010/12/27 | 316 | 316 | 308 | 312 | 192,000 |
| 2010/12/24 | 305 | 316 | 301 | 312 | 243,000 |
| 2010/12/22 | 320 | 320 | 308 | 309 | 219,000 |
| 2010/12/21 | 320 | 322 | 316 | 319 | 56,000 |
| 2010/12/20 | 323 | 323 | 318 | 319 | 137,000 |
| 2010/12/17 | 322 | 322 | 319 | 322 | 106,000 |
| 2010/12/16 | 318 | 320 | 314 | 320 | 145,000 |
| 2010/12/15 | 322 | 324 | 314 | 317 | 176,000 |
| 2010/12/14 | 320 | 323 | 319 | 322 | 157,000 |
| 2010/12/13 | 317 | 324 | 315 | 322 | 157,000 |
| 2010/12/10 | 321 | 322 | 317 | 320 | 194,000 |
| 2010/12/09 | 325 | 325 | 319 | 322 | 150,000 |
| 2010/12/08 | 311 | 328 | 311 | 327 | 454,000 |
| 2010/12/07 | 303 | 310 | 301 | 309 | 244,000 |
| 2010/12/06 | 289 | 303 | 286 | 302 | 171,000 |
| 2010/12/03 | 293 | 293 | 290 | 291 | 97,000 |
| 2010/12/02 | 298 | 298 | 290 | 293 | 152,000 |
| 2010/12/01 | 295 | 295 | 290 | 291 | 130,000 |
| 2010/11/30 | 298 | 301 | 296 | 297 | 143,000 |
| 2010/11/29 | 304 | 307 | 295 | 301 | 191,000 |
| 2010/11/26 | 304 | 315 | 304 | 305 | 476,000 |
| 2010/11/25 | 299 | 305 | 296 | 303 | 404,000 |
| 2010/11/24 | 279 | 291 | 278 | 289 | 282,000 |
| 2010/11/22 | 276 | 286 | 276 | 283 | 380,000 |
| 2010/11/19 | 261 | 271 | 260 | 270 | 309,000 |
| 2010/11/18 | 255 | 259 | 255 | 259 | 171,000 |
| 2010/11/17 | 252 | 256 | 252 | 255 | 121,000 |
| 2010/11/16 | 263 | 263 | 257 | 259 | 117,000 |
| 2010/11/15 | 257 | 261 | 255 | 261 | 104,000 |
| 2010/11/12 | 255 | 257 | 253 | 255 | 87,000 |
| 2010/11/11 | 260 | 261 | 253 | 253 | 97,000 |
| 2010/11/10 | 257 | 262 | 257 | 258 | 103,000 |
| 2010/11/09 | 250 | 260 | 250 | 256 | 176,000 |
| 2010/11/08 | 251 | 251 | 248 | 249 | 62,000 |
| 2010/11/05 | 243 | 251 | 243 | 248 | 202,000 |
| 2010/11/04 | 242 | 244 | 239 | 243 | 81,000 |
| 2010/11/02 | 238 | 238 | 235 | 237 | 104,000 |
| 2010/11/01 | 233 | 239 | 232 | 236 | 110,000 |
| 2010/10/29 | 234 | 234 | 227 | 232 | 149,000 |
| 2010/10/28 | 236 | 236 | 233 | 233 | 178,000 |
| 2010/10/27 | 238 | 239 | 234 | 234 | 125,000 |
| 2010/10/26 | 240 | 241 | 235 | 236 | 179,000 |
| 2010/10/25 | 237 | 242 | 237 | 237 | 74,000 |
| 2010/10/22 | 233 | 239 | 233 | 236 | 142,000 |
| 2010/10/21 | 232 | 233 | 231 | 233 | 65,000 |
| 2010/10/20 | 236 | 236 | 230 | 232 | 99,000 |
| 2010/10/19 | 233 | 238 | 233 | 236 | 73,000 |
| 2010/10/18 | 233 | 233 | 232 | 232 | 37,000 |
| 2010/10/15 | 234 | 234 | 231 | 231 | 166,000 |
| 2010/10/14 | 236 | 238 | 235 | 236 | 71,000 |
| 2010/10/13 | 235 | 240 | 233 | 235 | 119,000 |
| 2010/10/12 | 248 | 248 | 233 | 234 | 179,000 |
| 2010/10/08 | 250 | 250 | 245 | 245 | 138,000 |
| 2010/10/07 | 250 | 255 | 249 | 251 | 99,000 |
| 2010/10/06 | 244 | 250 | 244 | 250 | 127,000 |
| 2010/10/05 | 243 | 243 | 230 | 243 | 225,000 |
| 2010/10/04 | 250 | 251 | 243 | 243 | 165,000 |
| 2010/10/01 | 262 | 262 | 247 | 248 | 249,000 |
| 2010/09/30 | 274 | 274 | 258 | 262 | 64,000 |
| 2010/09/29 | 270 | 275 | 268 | 274 | 174,000 |
| 2010/09/28 | 264 | 271 | 264 | 267 | 176,000 |
| 2010/09/27 | 263 | 264 | 255 | 264 | 164,000 |
| 2010/09/24 | 262 | 263 | 259 | 259 | 174,000 |
| 2010/09/22 | 261 | 265 | 259 | 264 | 293,000 |
| 2010/09/21 | 261 | 264 | 258 | 261 | 279,000 |
| 2010/09/17 | 247 | 254 | 246 | 254 | 244,000 |
| 2010/09/16 | 247 | 250 | 243 | 244 | 213,000 |
| 2010/09/15 | 244 | 248 | 243 | 245 | 355,000 |
| 2010/09/14 | 248 | 248 | 246 | 246 | 135,000 |
| 2010/09/13 | 249 | 249 | 244 | 246 | 215,000 |
| 2010/09/10 | 243 | 253 | 243 | 246 | 302,000 |
| 2010/09/09 | 256 | 257 | 248 | 251 | 200,000 |
| 2010/09/08 | 260 | 260 | 254 | 256 | 149,000 |
| 2010/09/07 | 269 | 270 | 267 | 267 | 59,000 |
| 2010/09/06 | 267 | 272 | 267 | 269 | 164,000 |
| 2010/09/03 | 265 | 268 | 263 | 266 | 69,000 |
| 2010/09/02 | 273 | 274 | 260 | 266 | 134,000 |
| 2010/09/01 | 265 | 268 | 261 | 265 | 97,000 |
| 2010/08/31 | 271 | 273 | 263 | 263 | 99,000 |
| 2010/08/30 | 268 | 277 | 268 | 271 | 83,000 |
| 2010/08/27 | 262 | 263 | 255 | 262 | 129,000 |
| 2010/08/26 | 259 | 263 | 254 | 262 | 170,000 |
| 2010/08/25 | 252 | 257 | 251 | 252 | 77,000 |
| 2010/08/24 | 258 | 259 | 255 | 256 | 65,000 |
| 2010/08/23 | 261 | 264 | 260 | 260 | 25,000 |
| 2010/08/20 | 263 | 263 | 259 | 259 | 23,000 |
| 2010/08/19 | 264 | 264 | 260 | 263 | 43,000 |
| 2010/08/18 | 260 | 263 | 258 | 263 | 77,000 |
| 2010/08/17 | 256 | 258 | 256 | 257 | 19,000 |
| 2010/08/16 | 257 | 259 | 254 | 259 | 61,000 |
| 2010/08/13 | 258 | 262 | 256 | 256 | 78,000 |
| 2010/08/12 | 251 | 257 | 250 | 256 | 94,000 |
| 2010/08/11 | 261 | 261 | 255 | 259 | 97,000 |
| 2010/08/10 | 269 | 273 | 263 | 266 | 66,000 |
| 2010/08/09 | 273 | 276 | 267 | 270 | 197,000 |
| 2010/08/06 | 274 | 277 | 272 | 273 | 79,000 |
| 2010/08/05 | 271 | 275 | 271 | 275 | 99,000 |
| 2010/08/04 | 276 | 276 | 267 | 269 | 118,000 |
| 2010/08/03 | 275 | 278 | 273 | 278 | 139,000 |
| 2010/08/02 | 275 | 283 | 273 | 273 | 82,000 |
| 2010/07/30 | 286 | 286 | 279 | 280 | 106,000 |
| 2010/07/29 | 282 | 287 | 278 | 286 | 114,000 |
| 2010/07/28 | 284 | 288 | 283 | 287 | 153,000 |
| 2010/07/27 | 280 | 287 | 280 | 282 | 292,000 |
| 2010/07/26 | 282 | 291 | 280 | 281 | 173,000 |
| 2010/07/23 | 272 | 278 | 272 | 276 | 230,000 |
| 2010/07/22 | 274 | 275 | 264 | 267 | 246,000 |
| 2010/07/21 | 285 | 285 | 279 | 280 | 86,000 |
| 2010/07/20 | 282 | 286 | 279 | 282 | 227,000 |
| 2010/07/16 | 299 | 299 | 280 | 288 | 263,000 |
| 2010/07/15 | 310 | 311 | 303 | 304 | 145,000 |
| 2010/07/14 | 314 | 319 | 314 | 315 | 99,000 |
| 2010/07/13 | 318 | 319 | 309 | 311 | 115,000 |
| 2010/07/12 | 310 | 323 | 310 | 320 | 156,000 |
| 2010/07/09 | 315 | 315 | 305 | 309 | 91,000 |
| 2010/07/08 | 308 | 313 | 308 | 309 | 78,000 |
| 2010/07/07 | 302 | 302 | 298 | 300 | 61,000 |
| 2010/07/06 | 297 | 302 | 292 | 300 | 177,000 |
| 2010/07/05 | 297 | 312 | 296 | 302 | 180,000 |
| 2010/07/02 | 294 | 297 | 291 | 293 | 124,000 |
| 2010/07/01 | 302 | 304 | 292 | 296 | 88,000 |
| 2010/06/30 | 304 | 309 | 294 | 307 | 264,000 |
| 2010/06/29 | 319 | 319 | 310 | 314 | 202,000 |
| 2010/06/28 | 322 | 324 | 319 | 320 | 47,000 |
| 2010/06/25 | 321 | 323 | 317 | 320 | 77,000 |
| 2010/06/24 | 329 | 332 | 328 | 329 | 35,000 |
| 2010/06/23 | 332 | 332 | 326 | 331 | 104,000 |
| 2010/06/22 | 337 | 339 | 333 | 336 | 103,000 |
| 2010/06/21 | 333 | 343 | 333 | 341 | 194,000 |
| 2010/06/18 | 328 | 335 | 326 | 332 | 285,000 |
| 2010/06/17 | 325 | 326 | 322 | 326 | 86,000 |
| 2010/06/16 | 333 | 334 | 324 | 326 | 185,000 |
| 2010/06/15 | 319 | 324 | 318 | 323 | 152,000 |
| 2010/06/14 | 309 | 316 | 307 | 313 | 100,000 |
| 2010/06/11 | 312 | 312 | 305 | 306 | 150,000 |
| 2010/06/10 | 300 | 302 | 296 | 300 | 67,000 |
| 2010/06/09 | 301 | 305 | 296 | 297 | 97,000 |
| 2010/06/08 | 295 | 307 | 295 | 300 | 66,000 |
| 2010/06/07 | 305 | 308 | 299 | 299 | 115,000 |
| 2010/06/04 | 318 | 320 | 311 | 313 | 108,000 |
| 2010/06/03 | 308 | 318 | 308 | 316 | 103,000 |
| 2010/06/02 | 308 | 313 | 302 | 306 | 128,000 |
| 2010/06/01 | 315 | 316 | 312 | 313 | 48,000 |
| 2010/05/31 | 303 | 318 | 302 | 315 | 96,000 |
| 2010/05/28 | 315 | 315 | 305 | 307 | 211,000 |
| 2010/05/27 | 285 | 299 | 282 | 294 | 289,000 |
| 2010/05/26 | 286 | 295 | 279 | 285 | 299,000 |
| 2010/05/25 | 304 | 304 | 286 | 294 | 215,000 |
| 2010/05/24 | 306 | 308 | 302 | 304 | 184,000 |
| 2010/05/21 | 308 | 312 | 307 | 309 | 130,000 |
| 2010/05/20 | 317 | 325 | 315 | 321 | 257,000 |
| 2010/05/19 | 311 | 327 | 308 | 313 | 242,000 |
| 2010/05/18 | 332 | 334 | 326 | 327 | 95,000 |
| 2010/05/17 | 334 | 334 | 332 | 333 | 189,000 |
| 2010/05/14 | 342 | 342 | 335 | 335 | 101,000 |
| 2010/05/13 | 347 | 350 | 340 | 342 | 167,000 |
| 2010/05/12 | 352 | 354 | 346 | 347 | 74,000 |
| 2010/05/11 | 356 | 360 | 350 | 351 | 199,000 |
| 2010/05/10 | 337 | 355 | 336 | 353 | 176,000 |
| 2010/05/07 | 335 | 343 | 331 | 337 | 189,000 |
| 2010/05/06 | 358 | 358 | 350 | 350 | 133,000 |
| 2010/04/30 | 356 | 364 | 355 | 360 | 130,000 |
| 2010/04/28 | 354 | 360 | 354 | 355 | 243,000 |
| 2010/04/27 | 374 | 374 | 365 | 370 | 168,000 |
| 2010/04/26 | 361 | 375 | 359 | 374 | 209,000 |
| 2010/04/23 | 363 | 364 | 360 | 361 | 76,000 |
| 2010/04/22 | 358 | 364 | 355 | 364 | 167,000 |
| 2010/04/21 | 354 | 357 | 352 | 357 | 101,000 |
| 2010/04/20 | 355 | 360 | 352 | 354 | 166,000 |
| 2010/04/19 | 352 | 361 | 351 | 351 | 108,000 |
| 2010/04/16 | 360 | 362 | 355 | 359 | 105,000 |
| 2010/04/15 | 364 | 366 | 361 | 362 | 81,000 |
| 2010/04/14 | 372 | 373 | 361 | 364 | 174,000 |
| 2010/04/13 | 374 | 374 | 366 | 369 | 148,000 |
| 2010/04/12 | 369 | 375 | 367 | 368 | 141,000 |
| 2010/04/09 | 360 | 365 | 360 | 365 | 131,000 |
| 2010/04/08 | 365 | 366 | 362 | 363 | 128,000 |
| 2010/04/07 | 375 | 381 | 370 | 370 | 195,000 |
| 2010/04/06 | 375 | 389 | 374 | 376 | 603,000 |
| 2010/04/05 | 371 | 375 | 364 | 375 | 377,000 |
| 2010/04/02 | 370 | 370 | 364 | 367 | 339,000 |
| 2010/04/01 | 358 | 367 | 353 | 366 | 359,000 |
| 2010/03/31 | 365 | 365 | 359 | 363 | 244,000 |
| 2010/03/30 | 355 | 369 | 354 | 363 | 680,000 |
| 2010/03/29 | 338 | 376 | 338 | 371 | 768,000 |
| 2010/03/26 | 341 | 346 | 338 | 342 | 419,000 |
| 2010/03/25 | 332 | 336 | 326 | 334 | 331,000 |
| 2010/03/24 | 332 | 335 | 330 | 331 | 273,000 |
| 2010/03/23 | 338 | 345 | 327 | 332 | 695,000 |
| 2010/03/19 | 334 | 337 | 331 | 333 | 390,000 |
| 2010/03/18 | 328 | 332 | 323 | 331 | 734,000 |
| 2010/03/17 | 306 | 326 | 306 | 322 | 1,188,000 |
| 2010/03/16 | 298 | 304 | 295 | 301 | 328,000 |
| 2010/03/15 | 300 | 301 | 295 | 297 | 83,000 |
| 2010/03/12 | 296 | 297 | 293 | 296 | 166,000 |
| 2010/03/11 | 296 | 297 | 292 | 296 | 129,000 |
| 2010/03/10 | 297 | 298 | 295 | 295 | 60,000 |
| 2010/03/09 | 298 | 299 | 297 | 298 | 93,000 |
| 2010/03/08 | 307 | 307 | 297 | 299 | 149,000 |
| 2010/03/05 | 300 | 304 | 299 | 302 | 131,000 |
| 2010/03/04 | 306 | 306 | 299 | 300 | 88,000 |
| 2010/03/03 | 305 | 306 | 300 | 306 | 73,000 |
| 2010/03/02 | 307 | 307 | 304 | 305 | 73,000 |
| 2010/03/01 | 311 | 311 | 304 | 307 | 106,000 |
| 2010/02/26 | 311 | 312 | 307 | 307 | 149,000 |
| 2010/02/25 | 311 | 315 | 309 | 315 | 174,000 |
| 2010/02/24 | 308 | 315 | 308 | 311 | 117,000 |
| 2010/02/23 | 314 | 316 | 311 | 316 | 96,000 |
| 2010/02/22 | 306 | 315 | 306 | 314 | 178,000 |
| 2010/02/19 | 312 | 314 | 305 | 306 | 119,000 |
| 2010/02/18 | 313 | 317 | 307 | 312 | 304,000 |
| 2010/02/17 | 297 | 314 | 296 | 314 | 266,000 |
| 2010/02/16 | 289 | 296 | 288 | 294 | 125,000 |
| 2010/02/15 | 298 | 298 | 288 | 290 | 83,000 |
| 2010/02/12 | 295 | 297 | 292 | 295 | 73,000 |
| 2010/02/10 | 292 | 299 | 292 | 294 | 113,000 |
| 2010/02/09 | 288 | 296 | 284 | 294 | 222,000 |
| 2010/02/08 | 294 | 296 | 290 | 291 | 186,000 |
| 2010/02/05 | 302 | 302 | 296 | 300 | 157,000 |
| 2010/02/04 | 306 | 306 | 302 | 306 | 74,000 |
| 2010/02/03 | 306 | 316 | 305 | 309 | 234,000 |
| 2010/02/02 | 296 | 309 | 293 | 305 | 330,000 |
| 2010/02/01 | 300 | 300 | 289 | 289 | 288,000 |
| 2010/01/29 | 308 | 310 | 300 | 303 | 140,000 |
| 2010/01/28 | 308 | 312 | 303 | 310 | 215,000 |
| 2010/01/27 | 317 | 326 | 310 | 311 | 315,000 |
| 2010/01/26 | 333 | 336 | 319 | 319 | 590,000 |
| 2010/01/25 | 306 | 329 | 305 | 329 | 611,000 |
| 2010/01/22 | 297 | 311 | 297 | 309 | 261,000 |
| 2010/01/21 | 298 | 306 | 294 | 305 | 205,000 |
| 2010/01/20 | 305 | 307 | 298 | 301 | 179,000 |
| 2010/01/19 | 306 | 308 | 304 | 304 | 128,000 |
| 2010/01/18 | 303 | 308 | 301 | 305 | 236,000 |
| 2010/01/15 | 309 | 312 | 307 | 307 | 194,000 |
| 2010/01/14 | 311 | 318 | 311 | 311 | 384,000 |
| 2010/01/13 | 311 | 312 | 307 | 308 | 221,000 |
| 2010/01/12 | 311 | 313 | 308 | 312 | 201,000 |
| 2010/01/08 | 306 | 314 | 305 | 313 | 309,000 |
| 2010/01/07 | 310 | 316 | 308 | 309 | 512,000 |
| 2010/01/06 | 300 | 309 | 298 | 308 | 434,000 |
| 2010/01/05 | 297 | 303 | 294 | 299 | 794,000 |
| 2010/01/04 | 292 | 296 | 287 | 293 | 280,000 |