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 |
|---|---|---|---|---|---|
| 2015/12/30 | 231 | 239 | 229 | 234 | 1,964,000 |
| 2015/12/29 | 224 | 233 | 221 | 230 | 1,628,000 |
| 2015/12/28 | 221 | 231 | 216 | 227 | 2,823,000 |
| 2015/12/25 | 222 | 223 | 211 | 214 | 2,933,000 |
| 2015/12/24 | 226 | 230 | 222 | 223 | 1,776,000 |
| 2015/12/22 | 231 | 233 | 222 | 226 | 2,040,000 |
| 2015/12/21 | 233 | 235 | 230 | 231 | 1,173,000 |
| 2015/12/18 | 233 | 237 | 231 | 233 | 1,946,000 |
| 2015/12/17 | 236 | 239 | 231 | 232 | 2,007,000 |
| 2015/12/16 | 235 | 237 | 231 | 235 | 2,484,000 |
| 2015/12/15 | 241 | 243 | 230 | 233 | 4,546,000 |
| 2015/12/14 | 232 | 250 | 229 | 244 | 10,016,000 |
| 2015/12/11 | 229 | 238 | 226 | 238 | 3,965,000 |
| 2015/12/10 | 221 | 227 | 221 | 225 | 1,992,000 |
| 2015/12/09 | 222 | 227 | 222 | 224 | 2,895,000 |
| 2015/12/08 | 229 | 229 | 221 | 225 | 3,501,000 |
| 2015/12/07 | 235 | 237 | 228 | 230 | 3,713,000 |
| 2015/12/04 | 226 | 234 | 223 | 232 | 10,142,000 |
| 2015/12/03 | 242 | 243 | 220 | 224 | 18,645,000 |
| 2015/12/02 | 238 | 251 | 238 | 244 | 19,073,000 |
| 2015/12/01 | 246 | 246 | 236 | 239 | 9,598,000 |
| 2015/11/30 | 246 | 257 | 238 | 244 | 35,146,000 |
| 2015/11/27 | 236 | 255 | 229 | 248 | 63,515,000 |
| 2015/11/26 | 229 | 231 | 228 | 231 | 5,255,000 |
| 2015/11/25 | 182 | 182 | 180 | 181 | 87,000 |
| 2015/11/24 | 180 | 183 | 179 | 183 | 425,000 |
| 2015/11/20 | 177 | 180 | 177 | 179 | 154,000 |
| 2015/11/19 | 178 | 179 | 176 | 179 | 154,000 |
| 2015/11/18 | 178 | 179 | 176 | 176 | 260,000 |
| 2015/11/17 | 175 | 178 | 173 | 177 | 644,000 |
| 2015/11/16 | 172 | 174 | 171 | 174 | 230,000 |
| 2015/11/13 | 171 | 172 | 169 | 172 | 294,000 |
| 2015/11/12 | 169 | 171 | 169 | 171 | 112,000 |
| 2015/11/11 | 170 | 171 | 169 | 171 | 160,000 |
| 2015/11/10 | 171 | 171 | 169 | 170 | 72,000 |
| 2015/11/09 | 171 | 172 | 170 | 171 | 126,000 |
| 2015/11/06 | 171 | 171 | 169 | 170 | 69,000 |
| 2015/11/05 | 169 | 172 | 169 | 171 | 115,000 |
| 2015/11/04 | 171 | 173 | 170 | 171 | 115,000 |
| 2015/11/02 | 168 | 173 | 168 | 171 | 312,000 |
| 2015/10/30 | 168 | 169 | 168 | 168 | 55,000 |
| 2015/10/29 | 169 | 170 | 167 | 168 | 68,000 |
| 2015/10/28 | 168 | 170 | 167 | 170 | 40,000 |
| 2015/10/27 | 171 | 171 | 168 | 168 | 63,000 |
| 2015/10/26 | 171 | 171 | 169 | 171 | 143,000 |
| 2015/10/23 | 171 | 171 | 169 | 170 | 81,000 |
| 2015/10/22 | 168 | 170 | 168 | 170 | 105,000 |
| 2015/10/21 | 166 | 171 | 166 | 170 | 114,000 |
| 2015/10/20 | 167 | 167 | 166 | 166 | 26,000 |
| 2015/10/19 | 168 | 169 | 166 | 167 | 50,000 |
| 2015/10/16 | 166 | 168 | 163 | 168 | 168,000 |
| 2015/10/15 | 163 | 166 | 163 | 166 | 77,000 |
| 2015/10/14 | 169 | 169 | 163 | 163 | 177,000 |
| 2015/10/13 | 170 | 170 | 169 | 169 | 52,000 |
| 2015/10/09 | 166 | 170 | 165 | 170 | 163,000 |
| 2015/10/08 | 164 | 168 | 164 | 166 | 204,000 |
| 2015/10/07 | 162 | 166 | 161 | 166 | 167,000 |
| 2015/10/06 | 163 | 163 | 161 | 162 | 94,000 |
| 2015/10/05 | 160 | 162 | 160 | 161 | 114,000 |
| 2015/10/02 | 159 | 160 | 158 | 159 | 64,000 |
| 2015/10/01 | 158 | 161 | 158 | 159 | 90,000 |
| 2015/09/30 | 156 | 160 | 156 | 158 | 92,000 |
| 2015/09/29 | 162 | 162 | 154 | 155 | 149,000 |
| 2015/09/28 | 164 | 164 | 162 | 163 | 92,000 |
| 2015/09/25 | 160 | 163 | 159 | 163 | 129,000 |
| 2015/09/24 | 162 | 163 | 160 | 160 | 186,000 |
| 2015/09/18 | 162 | 163 | 161 | 163 | 168,000 |
| 2015/09/17 | 163 | 163 | 159 | 163 | 163,000 |
| 2015/09/16 | 161 | 161 | 158 | 159 | 55,000 |
| 2015/09/15 | 158 | 160 | 157 | 159 | 63,000 |
| 2015/09/14 | 160 | 160 | 158 | 158 | 90,000 |
| 2015/09/11 | 163 | 163 | 158 | 161 | 212,000 |
| 2015/09/10 | 157 | 163 | 157 | 162 | 114,000 |
| 2015/09/09 | 157 | 162 | 156 | 162 | 320,000 |
| 2015/09/08 | 155 | 157 | 153 | 153 | 106,000 |
| 2015/09/07 | 155 | 156 | 151 | 154 | 206,000 |
| 2015/09/04 | 159 | 160 | 156 | 157 | 154,000 |
| 2015/09/03 | 162 | 164 | 159 | 159 | 185,000 |
| 2015/09/02 | 157 | 161 | 156 | 159 | 166,000 |
| 2015/09/01 | 163 | 164 | 158 | 159 | 243,000 |
| 2015/08/31 | 165 | 165 | 161 | 163 | 204,000 |
| 2015/08/28 | 160 | 164 | 160 | 164 | 276,000 |
| 2015/08/27 | 161 | 161 | 158 | 158 | 248,000 |
| 2015/08/26 | 158 | 159 | 154 | 158 | 363,000 |
| 2015/08/25 | 153 | 158 | 147 | 153 | 706,000 |
| 2015/08/24 | 161 | 163 | 157 | 157 | 922,000 |
| 2015/08/21 | 170 | 170 | 164 | 165 | 1,076,000 |
| 2015/08/20 | 171 | 172 | 170 | 170 | 193,000 |
| 2015/08/19 | 171 | 172 | 171 | 171 | 163,000 |
| 2015/08/18 | 173 | 174 | 171 | 173 | 195,000 |
| 2015/08/17 | 172 | 173 | 171 | 173 | 205,000 |
| 2015/08/14 | 173 | 173 | 171 | 173 | 206,000 |
| 2015/08/13 | 170 | 173 | 170 | 173 | 359,000 |
| 2015/08/12 | 172 | 172 | 170 | 171 | 198,000 |
| 2015/08/11 | 172 | 174 | 170 | 172 | 447,000 |
| 2015/08/10 | 172 | 172 | 171 | 172 | 104,000 |
| 2015/08/07 | 170 | 173 | 169 | 172 | 343,000 |
| 2015/08/06 | 168 | 170 | 168 | 169 | 315,000 |
| 2015/08/05 | 168 | 169 | 167 | 167 | 256,000 |
| 2015/08/04 | 168 | 169 | 167 | 168 | 539,000 |
| 2015/08/03 | 172 | 172 | 165 | 168 | 1,858,000 |
| 2015/07/31 | 177 | 178 | 176 | 177 | 275,000 |
| 2015/07/30 | 177 | 179 | 177 | 178 | 448,000 |
| 2015/07/29 | 179 | 180 | 176 | 177 | 637,000 |
| 2015/07/28 | 178 | 179 | 175 | 178 | 1,049,000 |
| 2015/07/27 | 183 | 183 | 177 | 178 | 667,000 |
| 2015/07/24 | 182 | 186 | 179 | 181 | 2,815,000 |
| 2015/07/23 | 178 | 183 | 177 | 182 | 723,000 |
| 2015/07/22 | 179 | 180 | 178 | 178 | 486,000 |
| 2015/07/21 | 181 | 182 | 178 | 179 | 546,000 |
| 2015/07/17 | 176 | 180 | 175 | 179 | 472,000 |
| 2015/07/16 | 177 | 177 | 173 | 175 | 480,000 |
| 2015/07/15 | 177 | 179 | 176 | 177 | 410,000 |
| 2015/07/14 | 177 | 179 | 176 | 177 | 268,000 |
| 2015/07/13 | 176 | 177 | 175 | 176 | 297,000 |
| 2015/07/10 | 175 | 177 | 173 | 174 | 299,000 |
| 2015/07/09 | 176 | 176 | 171 | 175 | 573,000 |
| 2015/07/08 | 183 | 183 | 176 | 177 | 650,000 |
| 2015/07/07 | 184 | 184 | 182 | 183 | 276,000 |
| 2015/07/06 | 186 | 186 | 182 | 182 | 332,000 |
| 2015/07/03 | 188 | 188 | 184 | 186 | 263,000 |
| 2015/07/02 | 189 | 189 | 187 | 187 | 250,000 |
| 2015/07/01 | 186 | 189 | 185 | 188 | 293,000 |
| 2015/06/30 | 186 | 186 | 183 | 185 | 720,000 |
| 2015/06/29 | 188 | 188 | 182 | 185 | 801,000 |
| 2015/06/26 | 194 | 194 | 189 | 192 | 527,000 |
| 2015/06/25 | 191 | 195 | 190 | 193 | 508,000 |
| 2015/06/24 | 192 | 192 | 189 | 190 | 551,000 |
| 2015/06/23 | 190 | 192 | 189 | 192 | 534,000 |
| 2015/06/22 | 191 | 191 | 190 | 190 | 227,000 |
| 2015/06/19 | 191 | 192 | 190 | 191 | 242,000 |
| 2015/06/18 | 195 | 195 | 189 | 189 | 595,000 |
| 2015/06/17 | 196 | 197 | 194 | 195 | 312,000 |
| 2015/06/16 | 196 | 198 | 194 | 196 | 322,000 |
| 2015/06/15 | 197 | 199 | 194 | 197 | 304,000 |
| 2015/06/12 | 199 | 200 | 195 | 197 | 438,000 |
| 2015/06/11 | 200 | 200 | 197 | 199 | 445,000 |
| 2015/06/10 | 200 | 201 | 197 | 201 | 350,000 |
| 2015/06/09 | 201 | 201 | 199 | 199 | 280,000 |
| 2015/06/08 | 202 | 202 | 201 | 201 | 311,000 |
| 2015/06/05 | 203 | 205 | 202 | 202 | 372,000 |
| 2015/06/04 | 202 | 204 | 201 | 203 | 462,000 |
| 2015/06/03 | 201 | 202 | 201 | 202 | 231,000 |
| 2015/06/02 | 203 | 203 | 200 | 201 | 221,000 |
| 2015/06/01 | 203 | 204 | 201 | 203 | 198,000 |
| 2015/05/29 | 202 | 204 | 202 | 203 | 289,000 |
| 2015/05/28 | 202 | 203 | 201 | 202 | 251,000 |
| 2015/05/27 | 201 | 203 | 200 | 202 | 285,000 |
| 2015/05/26 | 202 | 202 | 201 | 202 | 226,000 |
| 2015/05/25 | 202 | 203 | 201 | 202 | 202,000 |
| 2015/05/22 | 202 | 203 | 201 | 202 | 147,000 |
| 2015/05/21 | 202 | 203 | 201 | 202 | 234,000 |
| 2015/05/20 | 205 | 206 | 201 | 202 | 308,000 |
| 2015/05/19 | 203 | 205 | 202 | 205 | 206,000 |
| 2015/05/18 | 205 | 205 | 202 | 203 | 242,000 |
| 2015/05/15 | 208 | 208 | 204 | 206 | 197,000 |
| 2015/05/14 | 209 | 211 | 204 | 208 | 664,000 |
| 2015/05/13 | 206 | 210 | 205 | 210 | 376,000 |
| 2015/05/12 | 204 | 208 | 204 | 208 | 309,000 |
| 2015/05/11 | 203 | 206 | 202 | 205 | 131,000 |
| 2015/05/08 | 198 | 202 | 197 | 201 | 124,000 |
| 2015/05/07 | 199 | 201 | 197 | 198 | 126,000 |
| 2015/05/01 | 201 | 203 | 200 | 200 | 49,000 |
| 2015/04/30 | 202 | 204 | 201 | 201 | 123,000 |
| 2015/04/28 | 204 | 205 | 203 | 205 | 77,000 |
| 2015/04/27 | 203 | 203 | 201 | 202 | 102,000 |
| 2015/04/24 | 202 | 203 | 201 | 202 | 84,000 |
| 2015/04/23 | 203 | 204 | 201 | 202 | 212,000 |
| 2015/04/22 | 202 | 204 | 201 | 203 | 76,000 |
| 2015/04/21 | 201 | 203 | 201 | 202 | 36,000 |
| 2015/04/20 | 201 | 203 | 201 | 201 | 78,000 |
| 2015/04/17 | 203 | 205 | 202 | 202 | 98,000 |
| 2015/04/16 | 205 | 205 | 203 | 204 | 66,000 |
| 2015/04/15 | 203 | 205 | 203 | 205 | 52,000 |
| 2015/04/14 | 204 | 205 | 202 | 203 | 105,000 |
| 2015/04/13 | 204 | 205 | 202 | 204 | 64,000 |
| 2015/04/10 | 205 | 206 | 202 | 203 | 160,000 |
| 2015/04/09 | 209 | 209 | 206 | 206 | 101,000 |
| 2015/04/08 | 205 | 209 | 204 | 209 | 155,000 |
| 2015/04/07 | 202 | 205 | 202 | 205 | 111,000 |
| 2015/04/06 | 202 | 203 | 200 | 202 | 63,000 |
| 2015/04/03 | 203 | 203 | 200 | 202 | 90,000 |
| 2015/04/02 | 201 | 202 | 199 | 202 | 140,000 |
| 2015/04/01 | 201 | 201 | 198 | 201 | 137,000 |
| 2015/03/31 | 205 | 205 | 201 | 202 | 69,000 |
| 2015/03/30 | 205 | 205 | 201 | 201 | 87,000 |
| 2015/03/27 | 203 | 207 | 201 | 204 | 140,000 |
| 2015/03/26 | 205 | 206 | 204 | 205 | 175,000 |
| 2015/03/25 | 206 | 208 | 205 | 207 | 102,000 |
| 2015/03/24 | 205 | 206 | 203 | 205 | 101,000 |
| 2015/03/23 | 206 | 207 | 204 | 206 | 121,000 |
| 2015/03/20 | 204 | 206 | 202 | 205 | 131,000 |
| 2015/03/19 | 208 | 208 | 204 | 204 | 136,000 |
| 2015/03/18 | 207 | 210 | 206 | 209 | 217,000 |
| 2015/03/17 | 208 | 208 | 205 | 207 | 130,000 |
| 2015/03/16 | 207 | 209 | 206 | 206 | 146,000 |
| 2015/03/13 | 207 | 208 | 206 | 207 | 231,000 |
| 2015/03/12 | 205 | 208 | 204 | 206 | 158,000 |
| 2015/03/11 | 205 | 206 | 204 | 205 | 175,000 |
| 2015/03/10 | 206 | 209 | 205 | 206 | 188,000 |
| 2015/03/09 | 204 | 207 | 204 | 205 | 107,000 |
| 2015/03/06 | 207 | 208 | 204 | 206 | 147,000 |
| 2015/03/05 | 204 | 206 | 204 | 205 | 119,000 |
| 2015/03/04 | 204 | 205 | 203 | 204 | 142,000 |
| 2015/03/03 | 211 | 211 | 203 | 206 | 266,000 |
| 2015/03/02 | 210 | 212 | 209 | 210 | 140,000 |
| 2015/02/27 | 212 | 214 | 209 | 210 | 488,000 |
| 2015/02/26 | 214 | 216 | 211 | 213 | 344,000 |
| 2015/02/25 | 210 | 215 | 208 | 213 | 783,000 |
| 2015/02/24 | 209 | 217 | 208 | 210 | 1,040,000 |
| 2015/02/23 | 207 | 211 | 205 | 209 | 390,000 |
| 2015/02/20 | 206 | 213 | 205 | 207 | 798,000 |
| 2015/02/19 | 198 | 208 | 198 | 208 | 854,000 |
| 2015/02/18 | 200 | 200 | 198 | 198 | 164,000 |
| 2015/02/17 | 198 | 200 | 197 | 200 | 159,000 |
| 2015/02/16 | 198 | 199 | 197 | 198 | 191,000 |
| 2015/02/13 | 199 | 199 | 196 | 198 | 152,000 |
| 2015/02/12 | 197 | 200 | 196 | 197 | 284,000 |
| 2015/02/10 | 194 | 197 | 194 | 196 | 146,000 |
| 2015/02/09 | 192 | 195 | 191 | 195 | 218,000 |
| 2015/02/06 | 192 | 193 | 191 | 192 | 155,000 |
| 2015/02/05 | 191 | 193 | 191 | 191 | 120,000 |
| 2015/02/04 | 191 | 193 | 190 | 193 | 217,000 |
| 2015/02/03 | 194 | 194 | 190 | 190 | 181,000 |
| 2015/02/02 | 192 | 195 | 190 | 192 | 304,000 |
| 2015/01/30 | 194 | 195 | 191 | 192 | 176,000 |
| 2015/01/29 | 196 | 196 | 192 | 193 | 331,000 |
| 2015/01/28 | 194 | 198 | 194 | 197 | 319,000 |
| 2015/01/27 | 193 | 195 | 192 | 194 | 421,000 |
| 2015/01/26 | 191 | 193 | 190 | 192 | 315,000 |
| 2015/01/23 | 201 | 202 | 191 | 192 | 1,201,000 |
| 2015/01/22 | 206 | 206 | 192 | 195 | 1,880,000 |
| 2015/01/21 | 191 | 222 | 189 | 207 | 6,156,000 |
| 2015/01/20 | 186 | 192 | 186 | 192 | 294,000 |
| 2015/01/19 | 184 | 186 | 183 | 185 | 117,000 |
| 2015/01/16 | 186 | 186 | 183 | 186 | 128,000 |
| 2015/01/15 | 185 | 188 | 185 | 188 | 88,000 |
| 2015/01/14 | 188 | 189 | 185 | 185 | 173,000 |
| 2015/01/13 | 188 | 188 | 187 | 188 | 85,000 |
| 2015/01/09 | 191 | 192 | 188 | 189 | 161,000 |
| 2015/01/08 | 191 | 193 | 191 | 191 | 64,000 |
| 2015/01/07 | 189 | 194 | 187 | 192 | 256,000 |
| 2015/01/06 | 190 | 191 | 189 | 190 | 117,000 |
| 2015/01/05 | 190 | 193 | 190 | 191 | 123,000 |