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 |
---|---|---|---|---|---|
2012/12/28 | 170 | 171 | 167 | 168 | 242,000 |
2012/12/27 | 174 | 174 | 167 | 169 | 390,000 |
2012/12/26 | 168 | 172 | 165 | 171 | 249,000 |
2012/12/25 | 164 | 168 | 164 | 165 | 216,000 |
2012/12/21 | 164 | 165 | 162 | 163 | 232,000 |
2012/12/20 | 164 | 165 | 162 | 162 | 271,000 |
2012/12/19 | 161 | 165 | 160 | 164 | 346,000 |
2012/12/18 | 161 | 161 | 158 | 160 | 236,000 |
2012/12/17 | 160 | 162 | 156 | 158 | 248,000 |
2012/12/14 | 161 | 161 | 158 | 158 | 221,000 |
2012/12/13 | 161 | 162 | 159 | 161 | 256,000 |
2012/12/12 | 158 | 159 | 157 | 159 | 124,000 |
2012/12/11 | 157 | 160 | 156 | 157 | 228,000 |
2012/12/10 | 162 | 162 | 158 | 158 | 139,000 |
2012/12/07 | 162 | 162 | 161 | 161 | 83,000 |
2012/12/06 | 160 | 162 | 159 | 162 | 246,000 |
2012/12/05 | 158 | 158 | 156 | 158 | 70,000 |
2012/12/04 | 159 | 159 | 157 | 157 | 100,000 |
2012/12/03 | 156 | 159 | 155 | 159 | 146,000 |
2012/11/30 | 154 | 156 | 153 | 154 | 210,000 |
2012/11/29 | 151 | 154 | 151 | 153 | 74,000 |
2012/11/28 | 154 | 154 | 151 | 152 | 122,000 |
2012/11/27 | 156 | 156 | 154 | 154 | 111,000 |
2012/11/26 | 156 | 157 | 155 | 155 | 413,000 |
2012/11/22 | 151 | 151 | 149 | 151 | 201,000 |
2012/11/21 | 151 | 152 | 147 | 149 | 219,000 |
2012/11/20 | 154 | 154 | 148 | 151 | 233,000 |
2012/11/19 | 150 | 153 | 150 | 152 | 105,000 |
2012/11/16 | 148 | 150 | 147 | 148 | 148,000 |
2012/11/15 | 142 | 147 | 142 | 146 | 139,000 |
2012/11/14 | 142 | 142 | 141 | 142 | 100,000 |
2012/11/13 | 140 | 142 | 139 | 139 | 186,000 |
2012/11/12 | 141 | 142 | 140 | 140 | 179,000 |
2012/11/09 | 141 | 143 | 141 | 142 | 143,000 |
2012/11/08 | 143 | 147 | 142 | 144 | 749,000 |
2012/11/07 | 151 | 155 | 151 | 151 | 201,000 |
2012/11/06 | 153 | 154 | 148 | 151 | 224,000 |
2012/11/05 | 156 | 156 | 153 | 154 | 313,000 |
2012/11/02 | 150 | 157 | 150 | 157 | 378,000 |
2012/11/01 | 148 | 150 | 148 | 149 | 146,000 |
2012/10/31 | 150 | 151 | 147 | 149 | 166,000 |
2012/10/30 | 146 | 150 | 146 | 150 | 181,000 |
2012/10/29 | 148 | 148 | 146 | 148 | 125,000 |
2012/10/26 | 150 | 150 | 147 | 148 | 177,000 |
2012/10/25 | 147 | 149 | 147 | 149 | 194,000 |
2012/10/24 | 146 | 149 | 145 | 147 | 210,000 |
2012/10/23 | 151 | 151 | 148 | 148 | 212,000 |
2012/10/22 | 149 | 151 | 147 | 150 | 231,000 |
2012/10/19 | 147 | 150 | 147 | 149 | 252,000 |
2012/10/18 | 147 | 150 | 146 | 149 | 278,000 |
2012/10/17 | 150 | 150 | 145 | 145 | 235,000 |
2012/10/16 | 145 | 149 | 145 | 148 | 761,000 |
2012/10/15 | 138 | 143 | 137 | 142 | 304,000 |
2012/10/12 | 138 | 140 | 137 | 138 | 179,000 |
2012/10/11 | 136 | 139 | 135 | 139 | 396,000 |
2012/10/10 | 136 | 137 | 134 | 136 | 587,000 |
2012/10/09 | 143 | 143 | 134 | 139 | 964,000 |
2012/10/05 | 144 | 146 | 143 | 143 | 470,000 |
2012/10/04 | 148 | 148 | 142 | 144 | 806,000 |
2012/10/03 | 153 | 153 | 146 | 147 | 364,000 |
2012/10/02 | 157 | 158 | 151 | 152 | 391,000 |
2012/10/01 | 163 | 163 | 157 | 157 | 173,000 |
2012/09/28 | 166 | 166 | 161 | 164 | 204,000 |
2012/09/27 | 169 | 169 | 164 | 164 | 339,000 |
2012/09/26 | 172 | 173 | 168 | 170 | 193,000 |
2012/09/25 | 176 | 176 | 172 | 174 | 128,000 |
2012/09/24 | 175 | 176 | 171 | 176 | 217,000 |
2012/09/21 | 175 | 179 | 173 | 175 | 297,000 |
2012/09/20 | 180 | 180 | 173 | 177 | 261,000 |
2012/09/19 | 176 | 180 | 176 | 176 | 294,000 |
2012/09/18 | 175 | 179 | 172 | 177 | 358,000 |
2012/09/14 | 173 | 175 | 171 | 174 | 386,000 |
2012/09/13 | 170 | 175 | 168 | 171 | 272,000 |
2012/09/12 | 175 | 176 | 169 | 170 | 434,000 |
2012/09/11 | 169 | 178 | 168 | 176 | 488,000 |
2012/09/10 | 167 | 170 | 165 | 169 | 233,000 |
2012/09/07 | 170 | 170 | 165 | 166 | 307,000 |
2012/09/06 | 167 | 168 | 164 | 165 | 216,000 |
2012/09/05 | 175 | 175 | 168 | 169 | 235,000 |
2012/09/04 | 175 | 177 | 173 | 174 | 226,000 |
2012/09/03 | 178 | 179 | 174 | 176 | 195,000 |
2012/08/31 | 182 | 182 | 174 | 176 | 293,000 |
2012/08/30 | 186 | 186 | 182 | 182 | 140,000 |
2012/08/29 | 183 | 185 | 182 | 184 | 273,000 |
2012/08/28 | 193 | 193 | 184 | 184 | 384,000 |
2012/08/27 | 191 | 193 | 191 | 191 | 273,000 |
2012/08/24 | 193 | 193 | 190 | 191 | 303,000 |
2012/08/23 | 193 | 195 | 192 | 194 | 184,000 |
2012/08/22 | 196 | 196 | 192 | 194 | 281,000 |
2012/08/21 | 197 | 197 | 194 | 195 | 323,000 |
2012/08/20 | 204 | 204 | 190 | 195 | 813,000 |
2012/08/17 | 192 | 203 | 192 | 201 | 1,056,000 |
2012/08/16 | 188 | 192 | 187 | 192 | 213,000 |
2012/08/15 | 190 | 191 | 188 | 189 | 105,000 |
2012/08/14 | 196 | 197 | 188 | 191 | 227,000 |
2012/08/13 | 194 | 197 | 194 | 196 | 40,000 |
2012/08/10 | 193 | 195 | 192 | 194 | 55,000 |
2012/08/09 | 196 | 197 | 195 | 196 | 48,000 |
2012/08/08 | 193 | 196 | 192 | 195 | 104,000 |
2012/08/07 | 186 | 193 | 186 | 191 | 71,000 |
2012/08/06 | 191 | 192 | 190 | 191 | 54,000 |
2012/08/03 | 188 | 189 | 187 | 188 | 179,000 |
2012/08/02 | 201 | 202 | 191 | 192 | 228,000 |
2012/08/01 | 204 | 207 | 199 | 202 | 219,000 |
2012/07/31 | 215 | 217 | 213 | 214 | 32,000 |
2012/07/30 | 211 | 215 | 211 | 214 | 48,000 |
2012/07/27 | 212 | 212 | 209 | 210 | 77,000 |
2012/07/26 | 207 | 209 | 205 | 209 | 54,000 |
2012/07/25 | 206 | 207 | 198 | 202 | 307,000 |
2012/07/24 | 217 | 217 | 209 | 212 | 159,000 |
2012/07/23 | 229 | 229 | 214 | 214 | 80,000 |
2012/07/20 | 234 | 235 | 230 | 232 | 51,000 |
2012/07/19 | 235 | 242 | 232 | 234 | 247,000 |
2012/07/18 | 231 | 232 | 230 | 231 | 66,000 |
2012/07/17 | 228 | 236 | 228 | 231 | 37,000 |
2012/07/13 | 228 | 228 | 226 | 227 | 15,000 |
2012/07/12 | 231 | 231 | 225 | 225 | 57,000 |
2012/07/11 | 232 | 233 | 231 | 231 | 68,000 |
2012/07/10 | 243 | 243 | 238 | 238 | 27,000 |
2012/07/09 | 245 | 246 | 239 | 241 | 82,000 |
2012/07/06 | 234 | 242 | 234 | 241 | 71,000 |
2012/07/05 | 234 | 237 | 234 | 234 | 68,000 |
2012/07/04 | 239 | 240 | 237 | 237 | 46,000 |
2012/07/03 | 239 | 241 | 237 | 241 | 56,000 |
2012/07/02 | 240 | 242 | 236 | 236 | 65,000 |
2012/06/29 | 236 | 238 | 233 | 236 | 76,000 |
2012/06/28 | 237 | 238 | 235 | 236 | 84,000 |
2012/06/27 | 232 | 237 | 229 | 235 | 108,000 |
2012/06/26 | 236 | 236 | 227 | 229 | 101,000 |
2012/06/25 | 235 | 238 | 233 | 234 | 86,000 |
2012/06/22 | 226 | 234 | 224 | 234 | 130,000 |
2012/06/21 | 223 | 228 | 223 | 228 | 159,000 |
2012/06/20 | 221 | 222 | 219 | 221 | 83,000 |
2012/06/19 | 219 | 220 | 217 | 218 | 125,000 |
2012/06/18 | 220 | 221 | 219 | 221 | 58,000 |
2012/06/15 | 220 | 220 | 215 | 215 | 95,000 |
2012/06/14 | 220 | 223 | 216 | 219 | 107,000 |
2012/06/13 | 227 | 227 | 220 | 222 | 73,000 |
2012/06/12 | 222 | 226 | 220 | 226 | 49,000 |
2012/06/11 | 224 | 227 | 224 | 224 | 59,000 |
2012/06/08 | 221 | 222 | 218 | 221 | 111,000 |
2012/06/07 | 225 | 228 | 221 | 223 | 143,000 |
2012/06/06 | 216 | 221 | 214 | 221 | 87,000 |
2012/06/05 | 210 | 212 | 208 | 212 | 135,000 |
2012/06/04 | 210 | 212 | 208 | 208 | 81,000 |
2012/06/01 | 216 | 221 | 212 | 214 | 92,000 |
2012/05/31 | 215 | 220 | 215 | 219 | 46,000 |
2012/05/30 | 224 | 224 | 218 | 221 | 74,000 |
2012/05/29 | 216 | 226 | 214 | 224 | 192,000 |
2012/05/28 | 218 | 218 | 213 | 213 | 98,000 |
2012/05/25 | 219 | 221 | 215 | 215 | 93,000 |
2012/05/24 | 225 | 226 | 215 | 218 | 247,000 |
2012/05/23 | 232 | 234 | 225 | 225 | 212,000 |
2012/05/22 | 232 | 236 | 232 | 236 | 74,000 |
2012/05/21 | 228 | 232 | 228 | 231 | 82,000 |
2012/05/18 | 229 | 231 | 226 | 230 | 139,000 |
2012/05/17 | 226 | 237 | 226 | 234 | 291,000 |
2012/05/16 | 234 | 235 | 226 | 226 | 193,000 |
2012/05/15 | 235 | 240 | 225 | 238 | 538,000 |
2012/05/14 | 227 | 228 | 224 | 225 | 87,000 |
2012/05/11 | 231 | 236 | 225 | 225 | 173,000 |
2012/05/10 | 231 | 232 | 228 | 230 | 129,000 |
2012/05/09 | 242 | 243 | 230 | 233 | 99,000 |
2012/05/08 | 243 | 248 | 243 | 243 | 53,000 |
2012/05/07 | 245 | 245 | 241 | 242 | 127,000 |
2012/05/02 | 248 | 250 | 247 | 249 | 76,000 |
2012/05/01 | 253 | 253 | 247 | 248 | 88,000 |
2012/04/27 | 256 | 256 | 250 | 250 | 128,000 |
2012/04/26 | 257 | 258 | 254 | 255 | 88,000 |
2012/04/25 | 253 | 256 | 251 | 256 | 90,000 |
2012/04/24 | 246 | 254 | 246 | 252 | 135,000 |
2012/04/23 | 253 | 255 | 247 | 249 | 302,000 |
2012/04/20 | 252 | 253 | 251 | 252 | 124,000 |
2012/04/19 | 259 | 262 | 254 | 255 | 184,000 |
2012/04/18 | 260 | 265 | 259 | 263 | 163,000 |
2012/04/17 | 255 | 257 | 255 | 255 | 54,000 |
2012/04/16 | 258 | 258 | 254 | 255 | 77,000 |
2012/04/13 | 259 | 263 | 256 | 258 | 128,000 |
2012/04/12 | 258 | 259 | 254 | 258 | 197,000 |
2012/04/11 | 258 | 260 | 251 | 258 | 373,000 |
2012/04/10 | 269 | 270 | 260 | 262 | 358,000 |
2012/04/09 | 280 | 280 | 268 | 270 | 308,000 |
2012/04/06 | 282 | 285 | 278 | 281 | 487,000 |
2012/04/05 | 275 | 282 | 273 | 281 | 377,000 |
2012/04/04 | 279 | 283 | 275 | 279 | 957,000 |
2012/04/03 | 275 | 278 | 272 | 272 | 444,000 |
2012/04/02 | 275 | 275 | 268 | 268 | 214,000 |
2012/03/30 | 272 | 274 | 270 | 274 | 224,000 |
2012/03/29 | 267 | 273 | 266 | 271 | 261,000 |
2012/03/28 | 263 | 269 | 262 | 267 | 454,000 |
2012/03/27 | 267 | 271 | 260 | 266 | 1,163,000 |
2012/03/26 | 277 | 277 | 269 | 269 | 198,000 |
2012/03/23 | 277 | 277 | 273 | 275 | 269,000 |
2012/03/22 | 283 | 283 | 275 | 280 | 381,000 |
2012/03/21 | 283 | 285 | 280 | 280 | 319,000 |
2012/03/19 | 285 | 286 | 283 | 284 | 237,000 |
2012/03/16 | 285 | 287 | 283 | 285 | 174,000 |
2012/03/15 | 288 | 288 | 282 | 285 | 249,000 |
2012/03/14 | 285 | 288 | 283 | 286 | 332,000 |
2012/03/13 | 286 | 288 | 282 | 282 | 318,000 |
2012/03/12 | 291 | 292 | 285 | 286 | 258,000 |
2012/03/09 | 287 | 295 | 285 | 291 | 596,000 |
2012/03/08 | 283 | 285 | 281 | 282 | 208,000 |
2012/03/07 | 277 | 282 | 277 | 281 | 347,000 |
2012/03/06 | 282 | 286 | 280 | 285 | 214,000 |
2012/03/05 | 289 | 289 | 281 | 282 | 254,000 |
2012/03/02 | 284 | 290 | 284 | 288 | 306,000 |
2012/03/01 | 294 | 297 | 282 | 284 | 440,000 |
2012/02/29 | 300 | 300 | 294 | 295 | 890,000 |
2012/02/28 | 287 | 292 | 279 | 290 | 489,000 |
2012/02/27 | 301 | 301 | 291 | 293 | 648,000 |
2012/02/24 | 301 | 303 | 295 | 299 | 452,000 |
2012/02/23 | 300 | 306 | 296 | 302 | 699,000 |
2012/02/22 | 288 | 303 | 288 | 300 | 1,350,000 |
2012/02/21 | 277 | 297 | 274 | 287 | 2,049,000 |
2012/02/20 | 283 | 283 | 271 | 274 | 386,000 |
2012/02/17 | 277 | 282 | 275 | 280 | 596,000 |
2012/02/16 | 270 | 276 | 268 | 273 | 469,000 |
2012/02/15 | 271 | 271 | 264 | 269 | 351,000 |
2012/02/14 | 263 | 265 | 261 | 263 | 159,000 |
2012/02/13 | 264 | 270 | 261 | 264 | 234,000 |
2012/02/10 | 274 | 275 | 267 | 269 | 389,000 |
2012/02/09 | 260 | 274 | 258 | 272 | 858,000 |
2012/02/08 | 258 | 261 | 256 | 258 | 284,000 |
2012/02/07 | 258 | 262 | 258 | 260 | 207,000 |
2012/02/06 | 262 | 263 | 258 | 260 | 375,000 |
2012/02/03 | 265 | 266 | 253 | 258 | 675,000 |
2012/02/02 | 259 | 262 | 253 | 262 | 772,000 |
2012/02/01 | 239 | 284 | 236 | 258 | 4,872,000 |
2012/01/31 | 241 | 242 | 233 | 234 | 721,000 |
2012/01/30 | 249 | 250 | 243 | 244 | 411,000 |
2012/01/27 | 249 | 253 | 243 | 244 | 457,000 |
2012/01/26 | 257 | 258 | 246 | 249 | 402,000 |
2012/01/25 | 256 | 258 | 253 | 257 | 369,000 |
2012/01/24 | 261 | 266 | 256 | 258 | 235,000 |
2012/01/23 | 263 | 263 | 257 | 259 | 401,000 |
2012/01/20 | 270 | 270 | 262 | 262 | 448,000 |
2012/01/19 | 259 | 278 | 257 | 271 | 1,810,000 |
2012/01/18 | 238 | 252 | 236 | 251 | 519,000 |
2012/01/17 | 227 | 259 | 225 | 235 | 1,109,000 |
2012/01/16 | 231 | 231 | 226 | 227 | 125,000 |
2012/01/13 | 232 | 235 | 224 | 230 | 278,000 |
2012/01/12 | 237 | 237 | 232 | 232 | 65,000 |
2012/01/11 | 242 | 246 | 237 | 237 | 133,000 |
2012/01/10 | 241 | 242 | 237 | 241 | 49,000 |
2012/01/06 | 242 | 245 | 239 | 240 | 79,000 |
2012/01/05 | 241 | 247 | 241 | 245 | 48,000 |
2012/01/04 | 243 | 247 | 242 | 245 | 91,000 |