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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,230 | 4,230 | 4,155 | 4,230 | 23,000 |
| 2019/12/27 | 4,050 | 4,240 | 4,045 | 4,225 | 56,600 |
| 2019/12/26 | 4,015 | 4,050 | 3,970 | 4,050 | 30,800 |
| 2019/12/25 | 4,080 | 4,115 | 4,030 | 4,035 | 35,400 |
| 2019/12/24 | 4,125 | 4,165 | 4,105 | 4,105 | 24,900 |
| 2019/12/23 | 4,175 | 4,200 | 4,125 | 4,140 | 81,800 |
| 2019/12/20 | 4,220 | 4,245 | 4,140 | 4,180 | 64,400 |
| 2019/12/19 | 4,075 | 4,245 | 4,075 | 4,195 | 88,900 |
| 2019/12/18 | 3,990 | 4,040 | 3,960 | 4,040 | 38,700 |
| 2019/12/17 | 3,975 | 4,015 | 3,935 | 4,005 | 32,200 |
| 2019/12/16 | 3,975 | 4,030 | 3,940 | 3,990 | 42,000 |
| 2019/12/13 | 3,985 | 4,085 | 3,935 | 3,965 | 60,800 |
| 2019/12/12 | 3,920 | 3,940 | 3,845 | 3,905 | 47,300 |
| 2019/12/11 | 3,870 | 3,940 | 3,840 | 3,915 | 29,000 |
| 2019/12/10 | 3,865 | 3,900 | 3,845 | 3,870 | 26,100 |
| 2019/12/09 | 3,910 | 3,915 | 3,850 | 3,860 | 13,500 |
| 2019/12/06 | 3,860 | 3,910 | 3,835 | 3,905 | 24,000 |
| 2019/12/05 | 3,785 | 3,900 | 3,780 | 3,860 | 43,100 |
| 2019/12/04 | 3,760 | 3,835 | 3,760 | 3,820 | 24,100 |
| 2019/12/03 | 3,785 | 3,820 | 3,750 | 3,790 | 50,600 |
| 2019/12/02 | 3,935 | 3,975 | 3,890 | 3,900 | 29,000 |
| 2019/11/29 | 3,890 | 3,955 | 3,840 | 3,940 | 38,900 |
| 2019/11/28 | 4,000 | 4,000 | 3,840 | 3,900 | 63,900 |
| 2019/11/27 | 3,910 | 3,995 | 3,905 | 3,990 | 42,600 |
| 2019/11/26 | 3,795 | 3,900 | 3,790 | 3,885 | 65,400 |
| 2019/11/25 | 3,760 | 3,780 | 3,725 | 3,745 | 22,500 |
| 2019/11/22 | 3,660 | 3,735 | 3,660 | 3,700 | 19,900 |
| 2019/11/21 | 3,650 | 3,685 | 3,590 | 3,675 | 45,100 |
| 2019/11/20 | 3,700 | 3,735 | 3,660 | 3,700 | 20,300 |
| 2019/11/19 | 3,685 | 3,735 | 3,655 | 3,715 | 22,600 |
| 2019/11/18 | 3,720 | 3,755 | 3,680 | 3,720 | 18,400 |
| 2019/11/15 | 3,670 | 3,740 | 3,635 | 3,720 | 36,400 |
| 2019/11/14 | 3,750 | 3,785 | 3,630 | 3,665 | 73,200 |
| 2019/11/13 | 3,905 | 3,925 | 3,720 | 3,750 | 78,400 |
| 2019/11/12 | 3,965 | 3,965 | 3,860 | 3,895 | 57,200 |
| 2019/11/11 | 3,700 | 3,990 | 3,695 | 3,965 | 144,300 |
| 2019/11/08 | 4,045 | 4,125 | 3,960 | 4,050 | 81,800 |
| 2019/11/07 | 4,175 | 4,180 | 4,050 | 4,055 | 63,400 |
| 2019/11/06 | 4,155 | 4,190 | 4,120 | 4,180 | 33,100 |
| 2019/11/05 | 4,205 | 4,205 | 4,115 | 4,135 | 30,100 |
| 2019/11/01 | 4,040 | 4,165 | 4,015 | 4,150 | 38,700 |
| 2019/10/31 | 4,170 | 4,195 | 4,085 | 4,110 | 44,800 |
| 2019/10/30 | 4,210 | 4,275 | 4,105 | 4,130 | 84,000 |
| 2019/10/29 | 4,125 | 4,265 | 4,100 | 4,240 | 71,600 |
| 2019/10/28 | 4,050 | 4,150 | 4,050 | 4,090 | 63,200 |
| 2019/10/25 | 4,040 | 4,070 | 3,925 | 4,015 | 75,400 |
| 2019/10/24 | 3,980 | 4,130 | 3,980 | 4,035 | 99,800 |
| 2019/10/23 | 3,920 | 3,955 | 3,840 | 3,945 | 63,100 |
| 2019/10/21 | 3,860 | 3,965 | 3,850 | 3,955 | 58,000 |
| 2019/10/18 | 3,810 | 3,930 | 3,790 | 3,890 | 100,900 |
| 2019/10/17 | 3,600 | 3,760 | 3,600 | 3,740 | 72,700 |
| 2019/10/16 | 3,540 | 3,605 | 3,525 | 3,565 | 58,200 |
| 2019/10/15 | 3,520 | 3,535 | 3,460 | 3,480 | 29,800 |
| 2019/10/11 | 3,460 | 3,535 | 3,450 | 3,480 | 74,800 |
| 2019/10/10 | 3,415 | 3,445 | 3,370 | 3,425 | 47,800 |
| 2019/10/09 | 3,355 | 3,440 | 3,355 | 3,400 | 42,300 |
| 2019/10/08 | 3,275 | 3,430 | 3,275 | 3,420 | 65,700 |
| 2019/10/07 | 3,385 | 3,385 | 3,255 | 3,260 | 35,500 |
| 2019/10/04 | 3,400 | 3,405 | 3,335 | 3,375 | 36,300 |
| 2019/10/03 | 3,325 | 3,390 | 3,325 | 3,370 | 30,200 |
| 2019/10/02 | 3,340 | 3,430 | 3,340 | 3,415 | 35,000 |
| 2019/10/01 | 3,310 | 3,395 | 3,280 | 3,375 | 41,700 |
| 2019/09/30 | 3,295 | 3,385 | 3,230 | 3,335 | 49,800 |
| 2019/09/27 | 3,245 | 3,290 | 3,205 | 3,280 | 46,100 |
| 2019/09/26 | 3,240 | 3,280 | 3,165 | 3,210 | 42,900 |
| 2019/09/25 | 3,135 | 3,270 | 3,135 | 3,185 | 48,200 |
| 2019/09/24 | 3,075 | 3,145 | 3,075 | 3,125 | 24,300 |
| 2019/09/20 | 3,110 | 3,125 | 3,075 | 3,075 | 19,300 |
| 2019/09/19 | 3,055 | 3,125 | 3,055 | 3,085 | 24,600 |
| 2019/09/18 | 3,075 | 3,080 | 3,025 | 3,055 | 13,200 |
| 2019/09/17 | 3,065 | 3,120 | 3,045 | 3,045 | 25,700 |
| 2019/09/13 | 3,075 | 3,100 | 3,040 | 3,070 | 28,200 |
| 2019/09/12 | 3,050 | 3,105 | 3,035 | 3,055 | 33,000 |
| 2019/09/11 | 3,000 | 3,055 | 2,970 | 3,045 | 26,500 |
| 2019/09/10 | 2,886 | 2,977 | 2,875 | 2,973 | 45,900 |
| 2019/09/09 | 2,772 | 2,864 | 2,756 | 2,858 | 22,500 |
| 2019/09/06 | 2,695 | 2,785 | 2,686 | 2,778 | 42,100 |
| 2019/09/05 | 2,622 | 2,713 | 2,622 | 2,695 | 23,800 |
| 2019/09/04 | 2,680 | 2,681 | 2,602 | 2,620 | 25,700 |
| 2019/09/03 | 2,567 | 2,676 | 2,564 | 2,653 | 22,600 |
| 2019/09/02 | 2,607 | 2,628 | 2,560 | 2,591 | 21,200 |
| 2019/08/30 | 2,523 | 2,640 | 2,490 | 2,633 | 47,300 |
| 2019/08/29 | 2,562 | 2,562 | 2,485 | 2,485 | 28,600 |
| 2019/08/28 | 2,548 | 2,552 | 2,528 | 2,544 | 9,200 |
| 2019/08/27 | 2,554 | 2,554 | 2,490 | 2,529 | 27,300 |
| 2019/08/26 | 2,470 | 2,532 | 2,422 | 2,511 | 65,200 |
| 2019/08/23 | 2,653 | 2,653 | 2,561 | 2,570 | 58,700 |
| 2019/08/22 | 2,778 | 2,799 | 2,664 | 2,670 | 41,700 |
| 2019/08/21 | 2,743 | 2,793 | 2,686 | 2,778 | 34,200 |
| 2019/08/20 | 2,789 | 2,814 | 2,769 | 2,793 | 18,100 |
| 2019/08/19 | 2,718 | 2,812 | 2,653 | 2,790 | 54,800 |
| 2019/08/16 | 2,634 | 2,720 | 2,634 | 2,710 | 33,900 |
| 2019/08/15 | 2,621 | 2,670 | 2,586 | 2,668 | 32,000 |
| 2019/08/14 | 2,722 | 2,723 | 2,642 | 2,717 | 33,000 |
| 2019/08/13 | 2,700 | 2,705 | 2,659 | 2,672 | 29,300 |
| 2019/08/09 | 2,770 | 2,786 | 2,733 | 2,758 | 29,300 |
| 2019/08/08 | 2,701 | 2,836 | 2,701 | 2,764 | 34,700 |
| 2019/08/07 | 2,724 | 2,752 | 2,650 | 2,701 | 59,400 |
| 2019/08/06 | 2,619 | 2,759 | 2,609 | 2,742 | 47,200 |
| 2019/08/05 | 2,851 | 2,866 | 2,694 | 2,755 | 66,700 |
| 2019/08/02 | 2,807 | 2,952 | 2,771 | 2,886 | 99,400 |
| 2019/08/01 | 2,785 | 2,916 | 2,715 | 2,906 | 90,800 |
| 2019/07/31 | 2,732 | 2,865 | 2,665 | 2,835 | 127,600 |
| 2019/07/30 | 2,823 | 2,872 | 2,782 | 2,857 | 35,400 |
| 2019/07/29 | 2,907 | 2,907 | 2,836 | 2,840 | 23,600 |
| 2019/07/26 | 2,861 | 2,900 | 2,832 | 2,893 | 35,400 |
| 2019/07/25 | 2,788 | 2,862 | 2,788 | 2,851 | 35,100 |
| 2019/07/24 | 2,744 | 2,797 | 2,744 | 2,788 | 25,100 |
| 2019/07/23 | 2,645 | 2,729 | 2,645 | 2,726 | 22,400 |
| 2019/07/22 | 2,655 | 2,694 | 2,635 | 2,651 | 19,000 |
| 2019/07/19 | 2,634 | 2,681 | 2,630 | 2,670 | 24,100 |
| 2019/07/18 | 2,706 | 2,732 | 2,609 | 2,620 | 36,400 |
| 2019/07/17 | 2,735 | 2,750 | 2,700 | 2,717 | 14,500 |
| 2019/07/16 | 2,736 | 2,759 | 2,723 | 2,735 | 16,000 |
| 2019/07/12 | 2,759 | 2,768 | 2,724 | 2,742 | 20,800 |
| 2019/07/11 | 2,733 | 2,782 | 2,729 | 2,772 | 17,000 |
| 2019/07/10 | 2,776 | 2,776 | 2,736 | 2,746 | 19,500 |
| 2019/07/09 | 2,798 | 2,836 | 2,764 | 2,779 | 33,200 |
| 2019/07/08 | 2,842 | 2,855 | 2,809 | 2,812 | 26,200 |
| 2019/07/05 | 2,786 | 2,831 | 2,786 | 2,820 | 15,600 |
| 2019/07/04 | 2,779 | 2,806 | 2,762 | 2,806 | 20,100 |
| 2019/07/03 | 2,826 | 2,856 | 2,767 | 2,790 | 41,200 |
| 2019/07/02 | 2,916 | 2,916 | 2,870 | 2,895 | 32,600 |
| 2019/07/01 | 2,931 | 2,970 | 2,902 | 2,916 | 29,000 |
| 2019/06/28 | 2,869 | 2,920 | 2,852 | 2,900 | 53,200 |
| 2019/06/27 | 2,812 | 2,886 | 2,797 | 2,869 | 49,600 |
| 2019/06/26 | 2,750 | 2,845 | 2,737 | 2,793 | 61,700 |
| 2019/06/25 | 2,717 | 2,766 | 2,696 | 2,748 | 34,600 |
| 2019/06/24 | 2,725 | 2,725 | 2,655 | 2,715 | 17,700 |
| 2019/06/21 | 2,702 | 2,710 | 2,641 | 2,690 | 60,700 |
| 2019/06/20 | 2,691 | 2,691 | 2,626 | 2,685 | 28,300 |
| 2019/06/19 | 2,651 | 2,721 | 2,651 | 2,664 | 47,800 |
| 2019/06/18 | 2,572 | 2,619 | 2,539 | 2,601 | 84,500 |
| 2019/06/17 | 2,592 | 2,600 | 2,559 | 2,563 | 34,200 |
| 2019/06/14 | 2,620 | 2,661 | 2,596 | 2,624 | 50,100 |
| 2019/06/13 | 2,656 | 2,658 | 2,605 | 2,635 | 36,700 |
| 2019/06/12 | 2,699 | 2,726 | 2,641 | 2,656 | 24,200 |
| 2019/06/11 | 2,663 | 2,729 | 2,663 | 2,716 | 21,900 |
| 2019/06/10 | 2,742 | 2,750 | 2,681 | 2,682 | 26,000 |
| 2019/06/07 | 2,622 | 2,733 | 2,590 | 2,717 | 44,900 |
| 2019/06/06 | 2,703 | 2,703 | 2,610 | 2,618 | 30,900 |
| 2019/06/05 | 2,640 | 2,725 | 2,631 | 2,703 | 41,500 |
| 2019/06/04 | 2,480 | 2,583 | 2,478 | 2,578 | 60,300 |
| 2019/06/03 | 2,519 | 2,525 | 2,469 | 2,480 | 46,400 |
| 2019/05/31 | 2,610 | 2,627 | 2,550 | 2,550 | 57,400 |
| 2019/05/30 | 2,543 | 2,657 | 2,541 | 2,642 | 34,700 |
| 2019/05/29 | 2,569 | 2,583 | 2,519 | 2,568 | 65,200 |
| 2019/05/28 | 2,633 | 2,658 | 2,564 | 2,619 | 87,700 |
| 2019/05/27 | 2,689 | 2,716 | 2,650 | 2,666 | 37,400 |
| 2019/05/24 | 2,667 | 2,717 | 2,618 | 2,707 | 54,100 |
| 2019/05/23 | 2,764 | 2,764 | 2,683 | 2,717 | 43,200 |
| 2019/05/22 | 2,777 | 2,824 | 2,677 | 2,814 | 60,900 |
| 2019/05/21 | 2,763 | 2,763 | 2,646 | 2,730 | 76,800 |
| 2019/05/20 | 2,872 | 2,872 | 2,771 | 2,790 | 40,400 |
| 2019/05/17 | 2,924 | 2,924 | 2,828 | 2,872 | 43,000 |
| 2019/05/16 | 3,000 | 3,005 | 2,840 | 2,890 | 122,900 |
| 2019/05/15 | 2,857 | 3,050 | 2,820 | 3,030 | 141,600 |
| 2019/05/14 | 2,707 | 2,899 | 2,695 | 2,848 | 117,100 |
| 2019/05/13 | 2,874 | 2,874 | 2,800 | 2,807 | 71,100 |
| 2019/05/10 | 2,889 | 2,990 | 2,875 | 2,917 | 85,300 |
| 2019/05/09 | 2,985 | 2,985 | 2,886 | 2,907 | 75,800 |
| 2019/05/08 | 2,981 | 3,020 | 2,950 | 2,996 | 44,800 |
| 2019/05/07 | 3,075 | 3,075 | 2,940 | 3,015 | 65,900 |
| 2019/04/26 | 3,035 | 3,045 | 2,977 | 3,040 | 38,300 |
| 2019/04/25 | 3,010 | 3,045 | 2,976 | 3,045 | 39,600 |
| 2019/04/24 | 3,055 | 3,070 | 2,989 | 3,010 | 78,000 |
| 2019/04/23 | 3,060 | 3,080 | 2,934 | 3,030 | 209,400 |
| 2019/04/22 | 3,230 | 3,235 | 3,070 | 3,115 | 108,800 |
| 2019/04/19 | 3,250 | 3,260 | 3,175 | 3,250 | 52,500 |
| 2019/04/18 | 3,415 | 3,430 | 3,230 | 3,235 | 70,300 |
| 2019/04/17 | 3,400 | 3,430 | 3,350 | 3,420 | 55,400 |
| 2019/04/16 | 3,415 | 3,445 | 3,375 | 3,400 | 37,200 |
| 2019/04/15 | 3,355 | 3,395 | 3,305 | 3,395 | 48,000 |
| 2019/04/12 | 3,400 | 3,400 | 3,285 | 3,295 | 59,000 |
| 2019/04/11 | 3,380 | 3,510 | 3,360 | 3,400 | 140,600 |
| 2019/04/10 | 3,330 | 3,375 | 3,280 | 3,365 | 45,700 |
| 2019/04/09 | 3,400 | 3,440 | 3,345 | 3,375 | 36,100 |
| 2019/04/08 | 3,420 | 3,445 | 3,350 | 3,400 | 44,700 |
| 2019/04/05 | 3,380 | 3,470 | 3,355 | 3,405 | 54,500 |
| 2019/04/04 | 3,340 | 3,420 | 3,275 | 3,410 | 62,200 |
| 2019/04/03 | 3,320 | 3,370 | 3,235 | 3,340 | 59,700 |
| 2019/04/02 | 3,380 | 3,470 | 3,325 | 3,370 | 108,800 |
| 2019/04/01 | 3,290 | 3,360 | 3,245 | 3,345 | 71,100 |
| 2019/03/29 | 3,350 | 3,350 | 3,160 | 3,225 | 57,500 |
| 2019/03/28 | 3,365 | 3,375 | 3,285 | 3,305 | 61,600 |
| 2019/03/27 | 3,295 | 3,405 | 3,295 | 3,370 | 63,300 |
| 2019/03/26 | 3,325 | 3,380 | 3,250 | 3,290 | 69,000 |
| 2019/03/25 | 3,280 | 3,290 | 3,240 | 3,285 | 62,400 |
| 2019/03/22 | 3,305 | 3,380 | 3,270 | 3,380 | 65,800 |
| 2019/03/20 | 3,340 | 3,340 | 3,215 | 3,265 | 78,400 |
| 2019/03/19 | 3,395 | 3,395 | 3,265 | 3,330 | 61,900 |
| 2019/03/18 | 3,285 | 3,380 | 3,285 | 3,380 | 79,700 |
| 2019/03/15 | 3,270 | 3,275 | 3,170 | 3,225 | 77,300 |
| 2019/03/14 | 3,395 | 3,395 | 3,210 | 3,235 | 66,900 |
| 2019/03/13 | 3,380 | 3,380 | 3,285 | 3,375 | 64,000 |
| 2019/03/12 | 3,325 | 3,395 | 3,290 | 3,360 | 80,700 |
| 2019/03/11 | 3,145 | 3,270 | 3,130 | 3,255 | 116,500 |
| 2019/03/08 | 3,370 | 3,410 | 3,170 | 3,175 | 181,000 |
| 2019/03/07 | 3,340 | 3,475 | 3,325 | 3,460 | 85,800 |
| 2019/03/06 | 3,320 | 3,375 | 3,300 | 3,375 | 48,500 |
| 2019/03/05 | 3,370 | 3,380 | 3,260 | 3,315 | 97,900 |
| 2019/03/04 | 3,425 | 3,490 | 3,385 | 3,410 | 60,200 |
| 2019/03/01 | 3,430 | 3,460 | 3,370 | 3,430 | 60,200 |
| 2019/02/28 | 3,435 | 3,470 | 3,365 | 3,415 | 94,300 |
| 2019/02/27 | 3,425 | 3,515 | 3,370 | 3,420 | 157,200 |
| 2019/02/26 | 3,440 | 3,540 | 3,300 | 3,340 | 335,000 |
| 2019/02/25 | 3,340 | 3,450 | 3,250 | 3,390 | 338,100 |
| 2019/02/22 | 2,841 | 3,245 | 2,834 | 3,180 | 450,500 |
| 2019/02/21 | 2,773 | 2,848 | 2,773 | 2,838 | 101,600 |
| 2019/02/20 | 2,817 | 2,818 | 2,773 | 2,782 | 32,300 |
| 2019/02/19 | 2,829 | 2,847 | 2,783 | 2,816 | 37,000 |
| 2019/02/18 | 2,852 | 2,862 | 2,820 | 2,846 | 30,200 |
| 2019/02/15 | 2,847 | 2,848 | 2,784 | 2,802 | 48,000 |
| 2019/02/14 | 2,789 | 2,896 | 2,775 | 2,848 | 110,800 |
| 2019/02/13 | 2,811 | 2,811 | 2,708 | 2,770 | 76,700 |
| 2019/02/12 | 2,772 | 2,814 | 2,715 | 2,784 | 43,600 |
| 2019/02/08 | 2,758 | 2,827 | 2,743 | 2,762 | 66,000 |
| 2019/02/07 | 2,810 | 2,840 | 2,770 | 2,796 | 66,200 |
| 2019/02/06 | 2,808 | 2,823 | 2,763 | 2,810 | 68,100 |
| 2019/02/05 | 2,810 | 2,839 | 2,725 | 2,786 | 236,600 |
| 2019/02/04 | 2,565 | 2,845 | 2,550 | 2,814 | 434,200 |
| 2019/02/01 | 2,224 | 2,570 | 2,211 | 2,515 | 447,200 |
| 2019/01/31 | 2,060 | 2,102 | 2,055 | 2,074 | 24,100 |
| 2019/01/30 | 2,129 | 2,129 | 2,051 | 2,051 | 26,500 |
| 2019/01/29 | 2,101 | 2,110 | 2,074 | 2,105 | 15,800 |
| 2019/01/28 | 2,162 | 2,162 | 2,093 | 2,125 | 16,900 |
| 2019/01/25 | 2,112 | 2,150 | 2,105 | 2,130 | 17,900 |
| 2019/01/24 | 2,080 | 2,116 | 2,052 | 2,112 | 12,200 |
| 2019/01/23 | 2,037 | 2,078 | 2,019 | 2,074 | 15,800 |
| 2019/01/22 | 2,135 | 2,140 | 2,059 | 2,067 | 18,300 |
| 2019/01/21 | 2,068 | 2,121 | 2,068 | 2,114 | 18,100 |
| 2019/01/18 | 2,045 | 2,079 | 2,034 | 2,051 | 19,900 |
| 2019/01/17 | 2,039 | 2,071 | 2,003 | 2,021 | 14,000 |
| 2019/01/16 | 2,040 | 2,046 | 2,006 | 2,034 | 20,900 |
| 2019/01/15 | 1,975 | 2,053 | 1,971 | 2,038 | 22,200 |
| 2019/01/11 | 2,012 | 2,042 | 1,996 | 2,018 | 22,700 |
| 2019/01/10 | 2,055 | 2,055 | 1,986 | 2,014 | 24,800 |
| 2019/01/09 | 2,073 | 2,075 | 2,031 | 2,061 | 19,000 |
| 2019/01/08 | 2,030 | 2,099 | 2,026 | 2,082 | 28,700 |
| 2019/01/07 | 2,021 | 2,058 | 2,018 | 2,022 | 24,600 |
| 2019/01/04 | 1,959 | 1,998 | 1,900 | 1,941 | 36,400 |