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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,990 | 6,040 | 5,910 | 5,960 | 85,900 |
| 2017/12/28 | 5,980 | 6,000 | 5,900 | 5,920 | 79,800 |
| 2017/12/27 | 5,920 | 5,950 | 5,820 | 5,900 | 111,400 |
| 2017/12/26 | 5,920 | 6,060 | 5,830 | 5,870 | 227,400 |
| 2017/12/25 | 6,270 | 6,280 | 5,870 | 5,930 | 327,300 |
| 2017/12/22 | 6,340 | 6,340 | 6,220 | 6,270 | 92,400 |
| 2017/12/21 | 6,400 | 6,400 | 6,290 | 6,320 | 79,800 |
| 2017/12/20 | 6,310 | 6,430 | 6,310 | 6,390 | 110,400 |
| 2017/12/19 | 6,390 | 6,410 | 6,290 | 6,300 | 97,000 |
| 2017/12/18 | 6,390 | 6,420 | 6,300 | 6,380 | 103,400 |
| 2017/12/15 | 6,360 | 6,430 | 6,280 | 6,350 | 112,900 |
| 2017/12/14 | 6,300 | 6,470 | 6,270 | 6,450 | 100,400 |
| 2017/12/13 | 6,320 | 6,340 | 6,220 | 6,330 | 126,300 |
| 2017/12/12 | 6,520 | 6,540 | 6,370 | 6,380 | 104,100 |
| 2017/12/11 | 6,470 | 6,540 | 6,370 | 6,500 | 105,000 |
| 2017/12/08 | 6,430 | 6,440 | 6,300 | 6,400 | 98,900 |
| 2017/12/07 | 6,260 | 6,420 | 6,230 | 6,390 | 161,600 |
| 2017/12/06 | 6,340 | 6,370 | 6,070 | 6,160 | 174,200 |
| 2017/12/05 | 6,260 | 6,400 | 6,210 | 6,330 | 154,500 |
| 2017/12/04 | 6,430 | 6,490 | 6,230 | 6,240 | 225,000 |
| 2017/12/01 | 6,560 | 6,610 | 6,360 | 6,440 | 240,900 |
| 2017/11/30 | 6,430 | 6,660 | 6,390 | 6,610 | 337,800 |
| 2017/11/29 | 6,550 | 6,620 | 6,460 | 6,510 | 98,400 |
| 2017/11/28 | 6,540 | 6,570 | 6,390 | 6,520 | 155,100 |
| 2017/11/27 | 6,640 | 6,680 | 6,510 | 6,560 | 214,400 |
| 2017/11/24 | 6,600 | 6,710 | 6,530 | 6,700 | 123,100 |
| 2017/11/22 | 6,680 | 6,720 | 6,620 | 6,640 | 80,000 |
| 2017/11/21 | 6,530 | 6,740 | 6,470 | 6,610 | 213,800 |
| 2017/11/20 | 6,580 | 6,680 | 6,490 | 6,500 | 173,400 |
| 2017/11/17 | 6,700 | 6,780 | 6,570 | 6,650 | 209,900 |
| 2017/11/16 | 6,330 | 6,690 | 6,320 | 6,680 | 316,200 |
| 2017/11/15 | 6,540 | 6,590 | 6,260 | 6,350 | 312,700 |
| 2017/11/14 | 6,650 | 6,690 | 6,530 | 6,540 | 154,700 |
| 2017/11/13 | 6,650 | 6,680 | 6,540 | 6,640 | 137,000 |
| 2017/11/10 | 6,560 | 6,720 | 6,510 | 6,710 | 166,800 |
| 2017/11/09 | 6,790 | 6,840 | 6,600 | 6,680 | 347,700 |
| 2017/11/08 | 6,730 | 6,840 | 6,550 | 6,840 | 295,500 |
| 2017/11/07 | 6,530 | 6,780 | 6,520 | 6,640 | 348,900 |
| 2017/11/06 | 6,590 | 6,620 | 6,390 | 6,570 | 526,800 |
| 2017/11/02 | 6,860 | 6,870 | 6,510 | 6,590 | 738,900 |
| 2017/11/01 | 7,290 | 7,350 | 6,780 | 6,860 | 1,351,700 |
| 2017/10/31 | 7,770 | 8,030 | 7,760 | 7,940 | 226,400 |
| 2017/10/30 | 7,990 | 8,150 | 7,720 | 7,810 | 369,600 |
| 2017/10/27 | 7,800 | 7,930 | 7,730 | 7,860 | 222,700 |
| 2017/10/26 | 7,560 | 7,830 | 7,510 | 7,810 | 201,400 |
| 2017/10/25 | 7,750 | 7,830 | 7,540 | 7,560 | 218,600 |
| 2017/10/24 | 7,560 | 7,730 | 7,450 | 7,730 | 202,900 |
| 2017/10/23 | 7,530 | 7,580 | 7,350 | 7,560 | 189,400 |
| 2017/10/20 | 7,300 | 7,560 | 7,300 | 7,380 | 169,500 |
| 2017/10/19 | 7,300 | 7,400 | 7,230 | 7,360 | 151,000 |
| 2017/10/18 | 7,500 | 7,500 | 7,280 | 7,360 | 188,500 |
| 2017/10/17 | 7,280 | 7,550 | 7,250 | 7,510 | 219,000 |
| 2017/10/16 | 7,430 | 7,460 | 7,220 | 7,230 | 294,000 |
| 2017/10/13 | 7,500 | 7,500 | 7,360 | 7,470 | 170,000 |
| 2017/10/12 | 7,650 | 7,660 | 7,470 | 7,490 | 138,400 |
| 2017/10/11 | 7,800 | 7,800 | 7,520 | 7,550 | 335,600 |
| 2017/10/10 | 7,580 | 7,910 | 7,500 | 7,840 | 333,900 |
| 2017/10/06 | 7,460 | 7,670 | 7,460 | 7,580 | 231,000 |
| 2017/10/05 | 7,660 | 7,690 | 7,430 | 7,450 | 301,200 |
| 2017/10/04 | 7,930 | 7,970 | 7,620 | 7,640 | 417,200 |
| 2017/10/03 | 7,840 | 7,870 | 7,630 | 7,810 | 279,300 |
| 2017/10/02 | 7,750 | 7,940 | 7,670 | 7,790 | 355,100 |
| 2017/09/29 | 7,700 | 7,800 | 7,590 | 7,640 | 275,800 |
| 2017/09/28 | 8,220 | 8,240 | 7,680 | 7,710 | 474,200 |
| 2017/09/27 | 7,850 | 8,180 | 7,780 | 8,120 | 340,300 |
| 2017/09/26 | 7,900 | 7,920 | 7,720 | 7,720 | 343,100 |
| 2017/09/25 | 7,800 | 8,090 | 7,730 | 8,020 | 593,500 |
| 2017/09/22 | 8,230 | 8,300 | 7,880 | 7,950 | 537,300 |
| 2017/09/21 | 8,370 | 8,470 | 8,220 | 8,260 | 202,800 |
| 2017/09/20 | 8,590 | 8,680 | 8,290 | 8,340 | 348,600 |
| 2017/09/19 | 8,750 | 8,780 | 8,330 | 8,630 | 559,800 |
| 2017/09/15 | 8,360 | 8,690 | 8,340 | 8,600 | 716,600 |
| 2017/09/14 | 7,800 | 8,270 | 7,700 | 8,210 | 926,300 |
| 2017/09/13 | 7,240 | 7,650 | 7,240 | 7,640 | 510,400 |
| 2017/09/12 | 7,320 | 7,380 | 7,180 | 7,220 | 129,100 |
| 2017/09/11 | 7,060 | 7,250 | 7,000 | 7,240 | 133,700 |
| 2017/09/08 | 6,900 | 6,990 | 6,890 | 6,950 | 75,500 |
| 2017/09/07 | 7,030 | 7,090 | 6,840 | 6,940 | 96,800 |
| 2017/09/06 | 6,700 | 6,980 | 6,700 | 6,930 | 157,800 |
| 2017/09/05 | 7,120 | 7,120 | 6,750 | 6,820 | 209,900 |
| 2017/09/04 | 7,160 | 7,240 | 6,990 | 7,040 | 168,300 |
| 2017/09/01 | 7,180 | 7,250 | 7,110 | 7,160 | 96,100 |
| 2017/08/31 | 7,300 | 7,360 | 7,170 | 7,210 | 121,300 |
| 2017/08/30 | 7,370 | 7,420 | 7,120 | 7,240 | 183,300 |
| 2017/08/29 | 7,050 | 7,360 | 6,990 | 7,340 | 210,600 |
| 2017/08/28 | 7,240 | 7,240 | 7,100 | 7,130 | 76,000 |
| 2017/08/25 | 7,300 | 7,300 | 7,110 | 7,180 | 129,900 |
| 2017/08/24 | 7,120 | 7,390 | 7,090 | 7,250 | 178,000 |
| 2017/08/23 | 7,030 | 7,160 | 6,980 | 7,130 | 141,500 |
| 2017/08/22 | 7,090 | 7,120 | 6,930 | 6,970 | 174,500 |
| 2017/08/21 | 7,150 | 7,240 | 7,010 | 7,090 | 165,700 |
| 2017/08/18 | 7,110 | 7,210 | 6,950 | 7,050 | 202,100 |
| 2017/08/17 | 7,200 | 7,300 | 7,100 | 7,230 | 131,400 |
| 2017/08/16 | 7,290 | 7,410 | 7,150 | 7,200 | 264,400 |
| 2017/08/15 | 7,070 | 7,330 | 7,010 | 7,260 | 424,600 |
| 2017/08/14 | 6,810 | 7,100 | 6,750 | 7,000 | 300,900 |
| 2017/08/10 | 6,880 | 6,940 | 6,760 | 6,880 | 206,500 |
| 2017/08/09 | 6,800 | 7,080 | 6,720 | 6,900 | 299,300 |
| 2017/08/08 | 6,940 | 7,030 | 6,700 | 6,810 | 369,300 |
| 2017/08/07 | 7,080 | 7,240 | 6,860 | 6,970 | 416,700 |
| 2017/08/04 | 6,530 | 7,170 | 6,460 | 6,980 | 1,239,500 |
| 2017/08/03 | 6,550 | 6,630 | 6,210 | 6,610 | 1,143,700 |
| 2017/08/02 | 6,000 | 6,450 | 5,900 | 6,450 | 2,337,300 |
| 2017/08/01 | 5,450 | 5,450 | 5,450 | 5,450 | 50,200 |
| 2017/07/31 | 4,760 | 4,840 | 4,735 | 4,750 | 57,000 |
| 2017/07/28 | 4,895 | 4,895 | 4,750 | 4,760 | 88,100 |
| 2017/07/27 | 4,930 | 4,990 | 4,855 | 4,925 | 61,600 |
| 2017/07/26 | 5,050 | 5,100 | 4,870 | 4,905 | 86,900 |
| 2017/07/25 | 5,040 | 5,040 | 4,965 | 4,990 | 33,600 |
| 2017/07/24 | 5,010 | 5,080 | 4,980 | 5,040 | 53,300 |
| 2017/07/21 | 4,990 | 5,050 | 4,940 | 5,020 | 61,700 |
| 2017/07/20 | 4,905 | 4,995 | 4,905 | 4,995 | 67,700 |
| 2017/07/19 | 4,845 | 4,935 | 4,845 | 4,900 | 93,000 |
| 2017/07/18 | 4,715 | 4,865 | 4,705 | 4,845 | 121,400 |
| 2017/07/14 | 4,645 | 4,695 | 4,645 | 4,645 | 42,900 |
| 2017/07/13 | 4,725 | 4,730 | 4,625 | 4,645 | 53,000 |
| 2017/07/12 | 4,700 | 4,715 | 4,650 | 4,680 | 63,400 |
| 2017/07/11 | 4,385 | 4,655 | 4,380 | 4,640 | 125,200 |
| 2017/07/10 | 4,430 | 4,445 | 4,400 | 4,410 | 40,500 |
| 2017/07/07 | 4,355 | 4,450 | 4,340 | 4,430 | 32,600 |
| 2017/07/06 | 4,455 | 4,470 | 4,385 | 4,385 | 58,000 |
| 2017/07/05 | 4,450 | 4,470 | 4,380 | 4,455 | 57,100 |
| 2017/07/04 | 4,600 | 4,620 | 4,450 | 4,455 | 99,600 |
| 2017/07/03 | 4,565 | 4,605 | 4,510 | 4,560 | 74,100 |
| 2017/06/30 | 4,500 | 4,520 | 4,400 | 4,495 | 61,900 |
| 2017/06/29 | 4,425 | 4,545 | 4,410 | 4,530 | 57,600 |
| 2017/06/28 | 4,510 | 4,510 | 4,410 | 4,415 | 36,100 |
| 2017/06/27 | 4,520 | 4,525 | 4,440 | 4,475 | 76,900 |
| 2017/06/26 | 4,425 | 4,590 | 4,425 | 4,485 | 88,300 |
| 2017/06/23 | 4,390 | 4,485 | 4,365 | 4,425 | 90,400 |
| 2017/06/22 | 4,420 | 4,430 | 4,360 | 4,365 | 62,600 |
| 2017/06/21 | 4,325 | 4,450 | 4,295 | 4,430 | 84,700 |
| 2017/06/20 | 4,350 | 4,395 | 4,280 | 4,365 | 75,600 |
| 2017/06/19 | 4,185 | 4,360 | 4,170 | 4,325 | 153,800 |
| 2017/06/16 | 4,070 | 4,185 | 4,060 | 4,170 | 122,500 |
| 2017/06/15 | 4,075 | 4,125 | 4,045 | 4,055 | 42,600 |
| 2017/06/14 | 4,080 | 4,105 | 4,040 | 4,100 | 62,200 |
| 2017/06/13 | 4,030 | 4,070 | 3,995 | 4,050 | 58,500 |
| 2017/06/12 | 4,080 | 4,080 | 3,990 | 4,055 | 46,600 |
| 2017/06/09 | 4,030 | 4,095 | 4,005 | 4,045 | 60,300 |
| 2017/06/08 | 4,060 | 4,120 | 4,010 | 4,050 | 66,300 |
| 2017/06/07 | 4,080 | 4,115 | 4,040 | 4,050 | 54,200 |
| 2017/06/06 | 4,090 | 4,090 | 4,030 | 4,060 | 60,900 |
| 2017/06/05 | 4,065 | 4,125 | 4,030 | 4,070 | 69,300 |
| 2017/06/02 | 4,145 | 4,145 | 4,060 | 4,065 | 57,600 |
| 2017/06/01 | 4,150 | 4,155 | 4,040 | 4,100 | 92,400 |
| 2017/05/31 | 4,100 | 4,220 | 4,080 | 4,175 | 132,600 |
| 2017/05/30 | 4,020 | 4,095 | 3,980 | 4,085 | 92,200 |
| 2017/05/29 | 3,970 | 4,045 | 3,910 | 4,035 | 104,600 |
| 2017/05/26 | 4,060 | 4,100 | 3,970 | 3,985 | 113,700 |
| 2017/05/25 | 4,100 | 4,130 | 4,025 | 4,040 | 78,700 |
| 2017/05/24 | 4,065 | 4,165 | 4,040 | 4,100 | 159,900 |
| 2017/05/23 | 3,985 | 4,055 | 3,925 | 4,030 | 192,500 |
| 2017/05/22 | 3,850 | 4,005 | 3,830 | 3,980 | 201,100 |
| 2017/05/19 | 3,820 | 3,845 | 3,755 | 3,790 | 93,200 |
| 2017/05/18 | 3,625 | 3,800 | 3,625 | 3,775 | 128,200 |
| 2017/05/17 | 3,660 | 3,760 | 3,630 | 3,760 | 204,600 |
| 2017/05/16 | 3,300 | 3,660 | 3,265 | 3,655 | 403,800 |
| 2017/05/15 | 3,670 | 3,700 | 3,590 | 3,650 | 96,500 |
| 2017/05/12 | 3,680 | 3,735 | 3,635 | 3,730 | 75,900 |
| 2017/05/11 | 3,665 | 3,730 | 3,635 | 3,720 | 90,200 |
| 2017/05/10 | 3,675 | 3,685 | 3,565 | 3,680 | 105,400 |
| 2017/05/09 | 3,720 | 3,720 | 3,625 | 3,675 | 68,700 |
| 2017/05/08 | 3,670 | 3,670 | 3,615 | 3,660 | 73,500 |
| 2017/05/02 | 3,605 | 3,625 | 3,545 | 3,575 | 89,600 |
| 2017/05/01 | 3,480 | 3,605 | 3,460 | 3,585 | 98,300 |
| 2017/04/28 | 3,550 | 3,550 | 3,425 | 3,455 | 59,800 |
| 2017/04/27 | 3,480 | 3,545 | 3,460 | 3,530 | 65,100 |
| 2017/04/26 | 3,420 | 3,470 | 3,415 | 3,455 | 51,200 |
| 2017/04/25 | 3,380 | 3,420 | 3,360 | 3,385 | 48,600 |
| 2017/04/24 | 3,480 | 3,480 | 3,360 | 3,380 | 60,100 |
| 2017/04/21 | 3,465 | 3,465 | 3,385 | 3,420 | 50,500 |
| 2017/04/20 | 3,335 | 3,470 | 3,335 | 3,415 | 95,900 |
| 2017/04/19 | 3,245 | 3,375 | 3,245 | 3,325 | 55,400 |
| 2017/04/18 | 3,350 | 3,405 | 3,295 | 3,310 | 57,900 |
| 2017/04/17 | 3,205 | 3,285 | 3,185 | 3,275 | 51,500 |
| 2017/04/14 | 3,235 | 3,290 | 3,195 | 3,215 | 61,100 |
| 2017/04/13 | 3,190 | 3,315 | 3,130 | 3,305 | 99,300 |
| 2017/04/12 | 3,340 | 3,340 | 3,230 | 3,255 | 169,400 |
| 2017/04/11 | 3,460 | 3,480 | 3,370 | 3,395 | 74,600 |
| 2017/04/10 | 3,470 | 3,515 | 3,430 | 3,465 | 57,200 |
| 2017/04/07 | 3,450 | 3,515 | 3,390 | 3,450 | 86,100 |
| 2017/04/06 | 3,565 | 3,565 | 3,440 | 3,440 | 82,500 |
| 2017/04/05 | 3,650 | 3,685 | 3,535 | 3,620 | 97,300 |
| 2017/04/04 | 3,720 | 3,755 | 3,570 | 3,630 | 77,600 |
| 2017/04/03 | 3,800 | 3,810 | 3,685 | 3,710 | 92,200 |
| 2017/03/31 | 3,915 | 3,955 | 3,765 | 3,780 | 111,300 |
| 2017/03/30 | 4,025 | 4,080 | 3,835 | 3,900 | 160,600 |
| 2017/03/29 | 3,780 | 3,970 | 3,745 | 3,970 | 194,400 |
| 2017/03/28 | 3,690 | 3,745 | 3,660 | 3,690 | 60,500 |
| 2017/03/27 | 3,600 | 3,630 | 3,555 | 3,595 | 70,500 |
| 2017/03/24 | 3,675 | 3,715 | 3,645 | 3,650 | 31,700 |
| 2017/03/23 | 3,700 | 3,710 | 3,630 | 3,665 | 44,600 |
| 2017/03/22 | 3,755 | 3,780 | 3,705 | 3,705 | 49,700 |
| 2017/03/21 | 3,785 | 3,845 | 3,760 | 3,840 | 40,200 |
| 2017/03/17 | 3,765 | 3,880 | 3,750 | 3,775 | 76,300 |
| 2017/03/16 | 3,690 | 3,770 | 3,675 | 3,745 | 48,400 |
| 2017/03/15 | 3,760 | 3,775 | 3,670 | 3,690 | 59,700 |
| 2017/03/14 | 3,695 | 3,780 | 3,655 | 3,765 | 82,200 |
| 2017/03/13 | 3,730 | 3,760 | 3,690 | 3,700 | 54,900 |
| 2017/03/10 | 3,790 | 3,795 | 3,720 | 3,730 | 54,600 |
| 2017/03/09 | 3,780 | 3,815 | 3,750 | 3,755 | 43,100 |
| 2017/03/08 | 3,855 | 3,870 | 3,780 | 3,795 | 48,200 |
| 2017/03/07 | 3,910 | 3,935 | 3,800 | 3,825 | 83,800 |
| 2017/03/06 | 3,900 | 4,030 | 3,840 | 3,905 | 167,100 |
| 2017/03/03 | 3,645 | 3,885 | 3,640 | 3,875 | 217,300 |
| 2017/03/02 | 3,695 | 3,740 | 3,615 | 3,630 | 58,500 |
| 2017/03/01 | 3,650 | 3,680 | 3,570 | 3,610 | 65,600 |
| 2017/02/28 | 3,615 | 3,705 | 3,600 | 3,670 | 47,800 |
| 2017/02/27 | 3,620 | 3,640 | 3,575 | 3,615 | 47,500 |
| 2017/02/24 | 3,630 | 3,675 | 3,615 | 3,670 | 38,400 |
| 2017/02/23 | 3,705 | 3,715 | 3,625 | 3,675 | 67,500 |
| 2017/02/22 | 3,620 | 3,700 | 3,525 | 3,695 | 97,700 |
| 2017/02/21 | 3,645 | 3,670 | 3,575 | 3,600 | 54,800 |
| 2017/02/20 | 3,580 | 3,685 | 3,570 | 3,650 | 50,600 |
| 2017/02/17 | 3,670 | 3,670 | 3,590 | 3,610 | 49,100 |
| 2017/02/16 | 3,580 | 3,680 | 3,510 | 3,670 | 79,000 |
| 2017/02/15 | 3,610 | 3,620 | 3,525 | 3,565 | 58,800 |
| 2017/02/14 | 3,575 | 3,695 | 3,575 | 3,635 | 109,900 |
| 2017/02/13 | 3,565 | 3,590 | 3,490 | 3,545 | 74,600 |
| 2017/02/10 | 3,380 | 3,510 | 3,360 | 3,495 | 123,400 |
| 2017/02/09 | 3,335 | 3,375 | 3,300 | 3,315 | 41,500 |
| 2017/02/08 | 3,310 | 3,395 | 3,295 | 3,380 | 59,800 |
| 2017/02/07 | 3,270 | 3,320 | 3,205 | 3,255 | 90,300 |
| 2017/02/06 | 3,405 | 3,450 | 3,300 | 3,330 | 117,500 |
| 2017/02/03 | 3,170 | 3,360 | 3,160 | 3,335 | 132,700 |
| 2017/02/02 | 3,150 | 3,240 | 3,125 | 3,155 | 131,200 |
| 2017/02/01 | 2,997 | 3,150 | 2,975 | 3,150 | 231,600 |
| 2017/01/31 | 2,771 | 2,813 | 2,771 | 2,785 | 15,500 |
| 2017/01/30 | 2,839 | 2,841 | 2,815 | 2,821 | 18,300 |
| 2017/01/27 | 2,846 | 2,859 | 2,826 | 2,849 | 15,600 |
| 2017/01/26 | 2,836 | 2,865 | 2,822 | 2,846 | 25,800 |
| 2017/01/25 | 2,809 | 2,837 | 2,789 | 2,835 | 34,000 |
| 2017/01/24 | 2,778 | 2,818 | 2,757 | 2,769 | 21,300 |
| 2017/01/23 | 2,782 | 2,839 | 2,772 | 2,794 | 20,900 |
| 2017/01/20 | 2,771 | 2,839 | 2,745 | 2,819 | 38,000 |
| 2017/01/19 | 2,829 | 2,829 | 2,762 | 2,781 | 28,400 |
| 2017/01/18 | 2,839 | 2,839 | 2,773 | 2,792 | 32,400 |
| 2017/01/17 | 2,849 | 2,876 | 2,820 | 2,823 | 53,100 |
| 2017/01/16 | 2,805 | 2,889 | 2,805 | 2,849 | 66,600 |
| 2017/01/13 | 2,833 | 2,851 | 2,780 | 2,802 | 34,500 |
| 2017/01/12 | 2,768 | 2,868 | 2,734 | 2,833 | 73,600 |
| 2017/01/11 | 2,771 | 2,774 | 2,745 | 2,760 | 15,900 |
| 2017/01/10 | 2,765 | 2,796 | 2,733 | 2,771 | 26,500 |
| 2017/01/06 | 2,752 | 2,773 | 2,730 | 2,765 | 32,900 |
| 2017/01/05 | 2,799 | 2,810 | 2,762 | 2,779 | 26,200 |
| 2017/01/04 | 2,706 | 2,798 | 2,692 | 2,796 | 51,600 |