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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,997 | 2,053 | 1,985 | 2,009 | 35,100 |
| 2018/12/27 | 2,000 | 2,012 | 1,961 | 2,000 | 34,700 |
| 2018/12/26 | 1,837 | 1,896 | 1,837 | 1,892 | 44,700 |
| 2018/12/25 | 1,850 | 1,912 | 1,808 | 1,812 | 73,300 |
| 2018/12/21 | 2,001 | 2,001 | 1,929 | 1,964 | 91,600 |
| 2018/12/20 | 2,115 | 2,143 | 1,995 | 2,017 | 101,600 |
| 2018/12/19 | 2,117 | 2,151 | 2,071 | 2,113 | 66,700 |
| 2018/12/18 | 2,141 | 2,172 | 2,089 | 2,100 | 70,000 |
| 2018/12/17 | 2,268 | 2,283 | 2,200 | 2,201 | 38,100 |
| 2018/12/14 | 2,324 | 2,327 | 2,241 | 2,269 | 34,600 |
| 2018/12/13 | 2,300 | 2,350 | 2,285 | 2,343 | 51,200 |
| 2018/12/12 | 2,205 | 2,318 | 2,205 | 2,271 | 40,000 |
| 2018/12/11 | 2,223 | 2,298 | 2,211 | 2,211 | 48,000 |
| 2018/12/10 | 2,231 | 2,266 | 2,207 | 2,242 | 71,700 |
| 2018/12/07 | 2,340 | 2,344 | 2,260 | 2,283 | 58,200 |
| 2018/12/06 | 2,401 | 2,401 | 2,321 | 2,342 | 67,500 |
| 2018/12/05 | 2,499 | 2,499 | 2,413 | 2,419 | 72,900 |
| 2018/12/04 | 2,572 | 2,585 | 2,500 | 2,524 | 43,400 |
| 2018/12/03 | 2,589 | 2,600 | 2,547 | 2,579 | 48,400 |
| 2018/11/30 | 2,581 | 2,590 | 2,528 | 2,589 | 44,900 |
| 2018/11/29 | 2,607 | 2,628 | 2,578 | 2,606 | 34,400 |
| 2018/11/28 | 2,607 | 2,607 | 2,533 | 2,578 | 41,900 |
| 2018/11/27 | 2,564 | 2,606 | 2,530 | 2,601 | 35,800 |
| 2018/11/26 | 2,504 | 2,581 | 2,482 | 2,564 | 35,800 |
| 2018/11/22 | 2,538 | 2,548 | 2,480 | 2,501 | 39,600 |
| 2018/11/21 | 2,510 | 2,563 | 2,462 | 2,545 | 37,500 |
| 2018/11/20 | 2,546 | 2,574 | 2,512 | 2,540 | 49,500 |
| 2018/11/19 | 2,569 | 2,620 | 2,539 | 2,612 | 53,100 |
| 2018/11/16 | 2,679 | 2,682 | 2,550 | 2,569 | 50,600 |
| 2018/11/15 | 2,608 | 2,698 | 2,592 | 2,679 | 53,200 |
| 2018/11/14 | 2,670 | 2,720 | 2,638 | 2,662 | 59,400 |
| 2018/11/13 | 2,661 | 2,666 | 2,581 | 2,658 | 64,500 |
| 2018/11/12 | 2,731 | 2,779 | 2,690 | 2,753 | 35,700 |
| 2018/11/09 | 2,707 | 2,815 | 2,689 | 2,767 | 51,500 |
| 2018/11/08 | 2,813 | 2,834 | 2,720 | 2,735 | 93,200 |
| 2018/11/07 | 2,800 | 2,896 | 2,760 | 2,791 | 53,900 |
| 2018/11/06 | 2,807 | 2,865 | 2,756 | 2,810 | 37,400 |
| 2018/11/05 | 2,846 | 2,855 | 2,767 | 2,807 | 38,200 |
| 2018/11/02 | 2,840 | 2,880 | 2,777 | 2,861 | 39,000 |
| 2018/11/01 | 2,746 | 2,834 | 2,682 | 2,810 | 32,500 |
| 2018/10/31 | 2,579 | 2,749 | 2,566 | 2,748 | 52,100 |
| 2018/10/30 | 2,502 | 2,680 | 2,489 | 2,629 | 70,700 |
| 2018/10/29 | 2,590 | 2,623 | 2,529 | 2,543 | 37,900 |
| 2018/10/26 | 2,659 | 2,659 | 2,511 | 2,540 | 49,400 |
| 2018/10/25 | 2,701 | 2,701 | 2,601 | 2,609 | 58,500 |
| 2018/10/24 | 2,836 | 2,854 | 2,728 | 2,774 | 46,800 |
| 2018/10/23 | 2,928 | 2,941 | 2,832 | 2,832 | 52,700 |
| 2018/10/22 | 2,929 | 2,993 | 2,891 | 2,978 | 27,000 |
| 2018/10/19 | 2,959 | 2,968 | 2,893 | 2,957 | 35,400 |
| 2018/10/18 | 3,025 | 3,045 | 2,971 | 2,994 | 31,800 |
| 2018/10/17 | 2,945 | 3,025 | 2,945 | 3,015 | 36,200 |
| 2018/10/16 | 2,906 | 2,960 | 2,882 | 2,930 | 36,000 |
| 2018/10/15 | 2,971 | 3,015 | 2,910 | 2,934 | 42,600 |
| 2018/10/12 | 2,952 | 3,005 | 2,911 | 2,988 | 63,200 |
| 2018/10/11 | 2,904 | 2,999 | 2,899 | 2,968 | 58,300 |
| 2018/10/10 | 3,100 | 3,110 | 3,010 | 3,075 | 48,300 |
| 2018/10/09 | 3,155 | 3,155 | 3,055 | 3,070 | 35,000 |
| 2018/10/05 | 3,255 | 3,255 | 3,175 | 3,180 | 32,500 |
| 2018/10/04 | 3,325 | 3,375 | 3,260 | 3,315 | 23,900 |
| 2018/10/03 | 3,400 | 3,410 | 3,295 | 3,315 | 33,200 |
| 2018/10/02 | 3,380 | 3,485 | 3,375 | 3,415 | 35,400 |
| 2018/10/01 | 3,425 | 3,430 | 3,355 | 3,380 | 29,200 |
| 2018/09/28 | 3,440 | 3,510 | 3,405 | 3,450 | 47,400 |
| 2018/09/27 | 3,415 | 3,535 | 3,315 | 3,440 | 101,400 |
| 2018/09/26 | 3,380 | 3,490 | 3,335 | 3,475 | 66,600 |
| 2018/09/25 | 3,335 | 3,380 | 3,275 | 3,380 | 48,400 |
| 2018/09/21 | 3,200 | 3,320 | 3,200 | 3,300 | 63,600 |
| 2018/09/20 | 3,210 | 3,210 | 3,090 | 3,175 | 45,500 |
| 2018/09/19 | 3,160 | 3,210 | 3,135 | 3,200 | 49,600 |
| 2018/09/18 | 3,025 | 3,115 | 3,000 | 3,105 | 33,700 |
| 2018/09/14 | 2,937 | 3,070 | 2,937 | 3,040 | 52,400 |
| 2018/09/13 | 2,894 | 2,995 | 2,892 | 2,937 | 44,500 |
| 2018/09/12 | 3,000 | 3,005 | 2,843 | 2,898 | 75,400 |
| 2018/09/11 | 3,110 | 3,115 | 2,968 | 2,974 | 78,900 |
| 2018/09/10 | 3,075 | 3,135 | 3,060 | 3,110 | 24,900 |
| 2018/09/07 | 3,160 | 3,165 | 3,065 | 3,110 | 37,000 |
| 2018/09/06 | 3,240 | 3,275 | 3,180 | 3,200 | 39,100 |
| 2018/09/05 | 3,275 | 3,305 | 3,235 | 3,270 | 26,500 |
| 2018/09/04 | 3,305 | 3,330 | 3,255 | 3,270 | 40,100 |
| 2018/09/03 | 3,360 | 3,370 | 3,285 | 3,300 | 28,700 |
| 2018/08/31 | 3,385 | 3,425 | 3,355 | 3,365 | 36,800 |
| 2018/08/30 | 3,435 | 3,455 | 3,400 | 3,420 | 36,300 |
| 2018/08/29 | 3,390 | 3,475 | 3,390 | 3,430 | 45,700 |
| 2018/08/28 | 3,445 | 3,485 | 3,380 | 3,400 | 34,500 |
| 2018/08/27 | 3,275 | 3,400 | 3,275 | 3,390 | 40,300 |
| 2018/08/24 | 3,270 | 3,285 | 3,225 | 3,260 | 33,800 |
| 2018/08/23 | 3,260 | 3,315 | 3,220 | 3,280 | 48,100 |
| 2018/08/22 | 3,150 | 3,250 | 3,120 | 3,245 | 44,400 |
| 2018/08/21 | 3,175 | 3,185 | 3,120 | 3,130 | 28,900 |
| 2018/08/20 | 3,215 | 3,255 | 3,185 | 3,185 | 29,100 |
| 2018/08/17 | 3,160 | 3,240 | 3,130 | 3,230 | 31,100 |
| 2018/08/16 | 3,225 | 3,230 | 3,140 | 3,155 | 69,200 |
| 2018/08/15 | 3,390 | 3,390 | 3,235 | 3,290 | 56,900 |
| 2018/08/14 | 3,275 | 3,420 | 3,270 | 3,390 | 48,800 |
| 2018/08/13 | 3,255 | 3,320 | 3,240 | 3,295 | 61,400 |
| 2018/08/10 | 3,350 | 3,350 | 3,240 | 3,250 | 27,700 |
| 2018/08/09 | 3,230 | 3,330 | 3,210 | 3,320 | 35,500 |
| 2018/08/08 | 3,215 | 3,305 | 3,215 | 3,270 | 76,200 |
| 2018/08/07 | 3,265 | 3,330 | 3,165 | 3,205 | 77,000 |
| 2018/08/06 | 3,355 | 3,400 | 3,280 | 3,300 | 63,400 |
| 2018/08/03 | 3,670 | 3,735 | 3,390 | 3,395 | 174,300 |
| 2018/08/02 | 3,360 | 3,690 | 3,350 | 3,665 | 240,700 |
| 2018/08/01 | 3,190 | 3,395 | 3,110 | 3,360 | 174,300 |
| 2018/07/31 | 3,320 | 3,320 | 3,190 | 3,265 | 78,800 |
| 2018/07/30 | 3,380 | 3,400 | 3,325 | 3,335 | 37,300 |
| 2018/07/27 | 3,440 | 3,440 | 3,325 | 3,355 | 49,600 |
| 2018/07/26 | 3,280 | 3,415 | 3,265 | 3,395 | 72,600 |
| 2018/07/25 | 3,145 | 3,265 | 3,145 | 3,255 | 50,800 |
| 2018/07/24 | 3,090 | 3,145 | 3,080 | 3,140 | 21,200 |
| 2018/07/23 | 3,100 | 3,145 | 3,065 | 3,085 | 41,100 |
| 2018/07/20 | 3,145 | 3,200 | 3,105 | 3,125 | 33,000 |
| 2018/07/19 | 3,150 | 3,210 | 3,145 | 3,170 | 26,300 |
| 2018/07/18 | 3,145 | 3,200 | 3,145 | 3,180 | 18,500 |
| 2018/07/17 | 3,155 | 3,220 | 3,130 | 3,185 | 26,700 |
| 2018/07/13 | 3,150 | 3,185 | 3,105 | 3,155 | 34,000 |
| 2018/07/12 | 3,190 | 3,210 | 3,140 | 3,155 | 20,500 |
| 2018/07/11 | 3,195 | 3,200 | 3,125 | 3,150 | 35,900 |
| 2018/07/10 | 3,300 | 3,315 | 3,230 | 3,230 | 42,600 |
| 2018/07/09 | 3,185 | 3,280 | 3,170 | 3,255 | 30,800 |
| 2018/07/06 | 3,085 | 3,215 | 3,065 | 3,205 | 51,100 |
| 2018/07/05 | 3,120 | 3,185 | 3,050 | 3,065 | 40,100 |
| 2018/07/04 | 3,150 | 3,195 | 3,125 | 3,155 | 30,400 |
| 2018/07/03 | 3,250 | 3,270 | 3,155 | 3,180 | 52,000 |
| 2018/07/02 | 3,340 | 3,385 | 3,255 | 3,255 | 41,800 |
| 2018/06/29 | 3,280 | 3,355 | 3,275 | 3,340 | 31,000 |
| 2018/06/28 | 3,305 | 3,330 | 3,265 | 3,325 | 24,800 |
| 2018/06/27 | 3,325 | 3,365 | 3,285 | 3,340 | 22,700 |
| 2018/06/26 | 3,270 | 3,365 | 3,250 | 3,345 | 27,000 |
| 2018/06/25 | 3,350 | 3,445 | 3,300 | 3,315 | 55,400 |
| 2018/06/22 | 3,270 | 3,430 | 3,260 | 3,420 | 60,300 |
| 2018/06/21 | 3,400 | 3,450 | 3,300 | 3,320 | 76,000 |
| 2018/06/20 | 3,380 | 3,440 | 3,300 | 3,425 | 59,600 |
| 2018/06/19 | 3,440 | 3,475 | 3,380 | 3,385 | 60,900 |
| 2018/06/18 | 3,600 | 3,600 | 3,435 | 3,485 | 69,100 |
| 2018/06/15 | 3,715 | 3,725 | 3,620 | 3,620 | 47,400 |
| 2018/06/14 | 3,655 | 3,735 | 3,645 | 3,715 | 55,600 |
| 2018/06/13 | 3,660 | 3,710 | 3,620 | 3,705 | 50,300 |
| 2018/06/12 | 3,695 | 3,710 | 3,655 | 3,695 | 43,100 |
| 2018/06/11 | 3,630 | 3,710 | 3,620 | 3,695 | 37,700 |
| 2018/06/08 | 3,620 | 3,685 | 3,600 | 3,625 | 110,800 |
| 2018/06/07 | 3,685 | 3,715 | 3,615 | 3,690 | 78,700 |
| 2018/06/06 | 3,505 | 3,665 | 3,505 | 3,650 | 98,700 |
| 2018/06/05 | 3,500 | 3,560 | 3,485 | 3,535 | 61,600 |
| 2018/06/04 | 3,520 | 3,550 | 3,475 | 3,520 | 102,900 |
| 2018/06/01 | 3,600 | 3,600 | 3,425 | 3,560 | 215,200 |
| 2018/05/31 | 3,650 | 3,745 | 3,650 | 3,690 | 114,600 |
| 2018/05/30 | 3,925 | 3,950 | 3,620 | 3,635 | 335,100 |
| 2018/05/29 | 3,960 | 4,200 | 3,960 | 4,030 | 298,200 |
| 2018/05/28 | 3,950 | 3,950 | 3,885 | 3,890 | 43,300 |
| 2018/05/25 | 3,960 | 4,030 | 3,920 | 3,930 | 40,700 |
| 2018/05/24 | 4,105 | 4,110 | 3,970 | 4,000 | 70,300 |
| 2018/05/23 | 4,105 | 4,110 | 4,040 | 4,090 | 56,700 |
| 2018/05/22 | 4,155 | 4,225 | 4,100 | 4,115 | 49,200 |
| 2018/05/21 | 4,035 | 4,135 | 4,035 | 4,125 | 57,700 |
| 2018/05/18 | 4,035 | 4,070 | 4,005 | 4,040 | 91,600 |
| 2018/05/17 | 4,065 | 4,145 | 4,065 | 4,100 | 35,400 |
| 2018/05/16 | 4,060 | 4,080 | 4,005 | 4,055 | 66,700 |
| 2018/05/15 | 4,180 | 4,200 | 4,100 | 4,110 | 94,100 |
| 2018/05/14 | 4,115 | 4,330 | 4,115 | 4,195 | 258,500 |
| 2018/05/11 | 4,650 | 4,675 | 4,545 | 4,605 | 81,800 |
| 2018/05/10 | 4,640 | 4,795 | 4,640 | 4,710 | 41,800 |
| 2018/05/09 | 4,645 | 4,690 | 4,620 | 4,640 | 26,200 |
| 2018/05/08 | 4,600 | 4,675 | 4,595 | 4,650 | 21,100 |
| 2018/05/07 | 4,705 | 4,705 | 4,585 | 4,600 | 30,600 |
| 2018/05/02 | 4,535 | 4,685 | 4,535 | 4,665 | 52,600 |
| 2018/05/01 | 4,600 | 4,625 | 4,535 | 4,555 | 78,500 |
| 2018/04/27 | 4,785 | 4,795 | 4,645 | 4,665 | 81,300 |
| 2018/04/26 | 4,850 | 4,920 | 4,775 | 4,790 | 35,900 |
| 2018/04/25 | 4,825 | 4,875 | 4,755 | 4,840 | 38,900 |
| 2018/04/24 | 4,850 | 4,890 | 4,825 | 4,870 | 27,500 |
| 2018/04/23 | 4,860 | 4,880 | 4,800 | 4,835 | 32,700 |
| 2018/04/20 | 4,900 | 4,915 | 4,825 | 4,855 | 33,300 |
| 2018/04/19 | 4,840 | 5,020 | 4,840 | 4,940 | 93,700 |
| 2018/04/18 | 4,590 | 4,815 | 4,580 | 4,775 | 74,000 |
| 2018/04/17 | 4,645 | 4,705 | 4,550 | 4,585 | 55,800 |
| 2018/04/16 | 4,730 | 4,770 | 4,615 | 4,705 | 34,700 |
| 2018/04/13 | 4,610 | 4,750 | 4,595 | 4,730 | 62,500 |
| 2018/04/12 | 4,630 | 4,675 | 4,580 | 4,600 | 28,900 |
| 2018/04/11 | 4,605 | 4,690 | 4,595 | 4,635 | 35,500 |
| 2018/04/10 | 4,505 | 4,650 | 4,475 | 4,645 | 57,400 |
| 2018/04/09 | 4,540 | 4,590 | 4,470 | 4,575 | 54,400 |
| 2018/04/06 | 4,645 | 4,645 | 4,545 | 4,575 | 49,100 |
| 2018/04/05 | 4,515 | 4,655 | 4,515 | 4,620 | 59,200 |
| 2018/04/04 | 4,665 | 4,680 | 4,500 | 4,520 | 57,800 |
| 2018/04/03 | 4,660 | 4,675 | 4,595 | 4,615 | 57,000 |
| 2018/04/02 | 4,770 | 4,815 | 4,715 | 4,725 | 56,800 |
| 2018/03/30 | 4,700 | 4,870 | 4,690 | 4,820 | 77,500 |
| 2018/03/29 | 4,705 | 4,710 | 4,570 | 4,665 | 54,000 |
| 2018/03/28 | 4,570 | 4,675 | 4,560 | 4,625 | 43,200 |
| 2018/03/27 | 4,695 | 4,720 | 4,625 | 4,710 | 55,900 |
| 2018/03/26 | 4,405 | 4,560 | 4,335 | 4,555 | 75,900 |
| 2018/03/23 | 4,565 | 4,585 | 4,480 | 4,495 | 77,200 |
| 2018/03/22 | 4,705 | 4,780 | 4,660 | 4,775 | 70,900 |
| 2018/03/20 | 4,720 | 4,760 | 4,675 | 4,760 | 58,300 |
| 2018/03/19 | 4,830 | 4,885 | 4,730 | 4,805 | 54,700 |
| 2018/03/16 | 4,985 | 4,985 | 4,810 | 4,855 | 73,500 |
| 2018/03/15 | 4,900 | 5,010 | 4,850 | 4,960 | 64,100 |
| 2018/03/14 | 4,985 | 5,030 | 4,905 | 4,910 | 74,000 |
| 2018/03/13 | 4,870 | 5,050 | 4,860 | 5,050 | 78,200 |
| 2018/03/12 | 5,100 | 5,120 | 4,890 | 4,905 | 72,900 |
| 2018/03/09 | 4,950 | 5,120 | 4,900 | 5,040 | 94,600 |
| 2018/03/08 | 4,775 | 4,915 | 4,775 | 4,910 | 43,100 |
| 2018/03/07 | 4,845 | 4,860 | 4,700 | 4,745 | 47,700 |
| 2018/03/06 | 4,760 | 4,940 | 4,740 | 4,845 | 63,700 |
| 2018/03/05 | 4,820 | 4,835 | 4,655 | 4,660 | 83,500 |
| 2018/03/02 | 4,950 | 4,970 | 4,860 | 4,860 | 78,400 |
| 2018/03/01 | 4,960 | 5,110 | 4,920 | 5,050 | 75,600 |
| 2018/02/28 | 4,910 | 5,130 | 4,910 | 5,040 | 60,500 |
| 2018/02/27 | 4,955 | 5,020 | 4,905 | 5,010 | 83,700 |
| 2018/02/26 | 4,910 | 4,935 | 4,840 | 4,885 | 50,900 |
| 2018/02/23 | 4,820 | 4,900 | 4,795 | 4,890 | 62,400 |
| 2018/02/22 | 4,915 | 4,915 | 4,765 | 4,830 | 78,900 |
| 2018/02/21 | 4,750 | 5,000 | 4,735 | 4,960 | 122,800 |
| 2018/02/20 | 4,935 | 4,960 | 4,780 | 4,790 | 176,600 |
| 2018/02/19 | 5,000 | 5,090 | 4,955 | 5,030 | 49,700 |
| 2018/02/16 | 4,920 | 5,040 | 4,830 | 5,000 | 171,600 |
| 2018/02/15 | 4,855 | 5,100 | 4,825 | 4,855 | 195,100 |
| 2018/02/14 | 4,830 | 4,920 | 4,735 | 4,785 | 100,100 |
| 2018/02/13 | 4,960 | 5,020 | 4,880 | 4,900 | 101,800 |
| 2018/02/09 | 4,695 | 4,900 | 4,695 | 4,890 | 117,200 |
| 2018/02/08 | 4,970 | 5,110 | 4,960 | 5,030 | 102,400 |
| 2018/02/07 | 5,200 | 5,250 | 4,970 | 4,975 | 140,600 |
| 2018/02/06 | 4,850 | 5,040 | 4,650 | 4,860 | 272,400 |
| 2018/02/05 | 5,260 | 5,400 | 5,140 | 5,190 | 314,300 |
| 2018/02/02 | 5,720 | 5,740 | 5,350 | 5,410 | 361,100 |
| 2018/02/01 | 6,300 | 6,300 | 5,750 | 5,760 | 268,100 |
| 2018/01/31 | 5,850 | 6,130 | 5,850 | 5,980 | 123,600 |
| 2018/01/30 | 6,050 | 6,060 | 5,860 | 5,930 | 129,600 |
| 2018/01/29 | 6,250 | 6,250 | 6,130 | 6,130 | 93,800 |
| 2018/01/26 | 6,270 | 6,340 | 6,210 | 6,250 | 110,700 |
| 2018/01/25 | 6,230 | 6,300 | 6,200 | 6,260 | 74,200 |
| 2018/01/24 | 6,320 | 6,370 | 6,220 | 6,310 | 104,800 |
| 2018/01/23 | 6,380 | 6,380 | 6,270 | 6,330 | 77,800 |
| 2018/01/22 | 6,220 | 6,300 | 6,180 | 6,290 | 56,100 |
| 2018/01/19 | 6,100 | 6,240 | 6,100 | 6,230 | 77,200 |
| 2018/01/18 | 6,280 | 6,380 | 6,130 | 6,140 | 114,400 |
| 2018/01/17 | 6,330 | 6,350 | 6,250 | 6,250 | 95,700 |
| 2018/01/16 | 6,340 | 6,420 | 6,290 | 6,400 | 99,200 |
| 2018/01/15 | 6,400 | 6,420 | 6,260 | 6,340 | 72,900 |
| 2018/01/12 | 6,400 | 6,420 | 6,320 | 6,330 | 54,100 |
| 2018/01/11 | 6,360 | 6,400 | 6,330 | 6,350 | 57,300 |
| 2018/01/10 | 6,440 | 6,460 | 6,350 | 6,410 | 122,600 |
| 2018/01/09 | 6,360 | 6,440 | 6,310 | 6,410 | 128,500 |
| 2018/01/05 | 6,160 | 6,280 | 6,140 | 6,260 | 113,500 |
| 2018/01/04 | 6,100 | 6,150 | 6,030 | 6,140 | 126,500 |