堺化学工業(4078)の株価時系列情報
堺化学工業(4078)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 507 | 507 | 507 | 507 | 3,000 |
| 1996/12/27 | 512 | 512 | 500 | 500 | 12,000 |
| 1996/12/26 | 510 | 516 | 500 | 504 | 102,000 |
| 1996/12/25 | 520 | 523 | 515 | 523 | 8,000 |
| 1996/12/24 | 500 | 508 | 495 | 496 | 7,000 |
| 1996/12/20 | 508 | 509 | 508 | 509 | 5,000 |
| 1996/12/19 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/12/18 | 533 | 535 | 520 | 520 | 103,000 |
| 1996/12/17 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/12/16 | 544 | 552 | 539 | 540 | 17,000 |
| 1996/12/13 | 525 | 531 | 525 | 531 | 57,000 |
| 1996/12/12 | 535 | 542 | 530 | 542 | 129,000 |
| 1996/12/11 | 550 | 550 | 538 | 538 | 5,000 |
| 1996/12/10 | 572 | 580 | 560 | 560 | 227,000 |
| 1996/12/09 | 570 | 575 | 560 | 575 | 54,000 |
| 1996/12/06 | 580 | 580 | 555 | 570 | 111,000 |
| 1996/12/05 | 560 | 560 | 545 | 545 | 2,000 |
| 1996/12/04 | 560 | 560 | 560 | 560 | 4,000 |
| 1996/12/03 | 575 | 575 | 575 | 575 | 2,000 |
| 1996/12/02 | 581 | 581 | 581 | 581 | 1,000 |
| 1996/11/29 | 603 | 603 | 580 | 581 | 12,000 |
| 1996/11/28 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/11/27 | 609 | 612 | 605 | 605 | 41,000 |
| 1996/11/26 | 608 | 608 | 608 | 608 | 2,000 |
| 1996/11/25 | 615 | 615 | 615 | 615 | 4,000 |
| 1996/11/22 | 609 | 610 | 607 | 607 | 9,000 |
| 1996/11/21 | 619 | 619 | 619 | 619 | 1,000 |
| 1996/11/20 | 620 | 620 | 619 | 619 | 5,000 |
| 1996/11/19 | 617 | 617 | 610 | 610 | 30,000 |
| 1996/11/18 | 619 | 620 | 611 | 620 | 95,000 |
| 1996/11/15 | 612 | 612 | 612 | 612 | 1,000 |
| 1996/11/14 | 617 | 620 | 611 | 620 | 76,000 |
| 1996/11/13 | 610 | 615 | 610 | 615 | 2,000 |
| 1996/11/12 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/11/11 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/11/08 | 608 | 615 | 608 | 609 | 212,000 |
| 1996/11/07 | 624 | 624 | 615 | 615 | 4,000 |
| 1996/11/06 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/11/05 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/11/01 | 606 | 606 | 606 | 606 | 2,000 |
| 1996/10/31 | 613 | 613 | 613 | 613 | 3,000 |
| 1996/10/30 | 612 | 619 | 610 | 614 | 75,000 |
| 1996/10/29 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/10/28 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/10/25 | 620 | 621 | 605 | 613 | 135,000 |
| 1996/10/24 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/10/23 | 618 | 640 | 618 | 627 | 10,000 |
| 1996/10/22 | 648 | 648 | 645 | 646 | 5,000 |
| 1996/10/21 | 670 | 670 | 667 | 667 | 8,000 |
| 1996/10/18 | 650 | 664 | 646 | 660 | 459,000 |
| 1996/10/17 | 648 | 655 | 646 | 646 | 239,000 |
| 1996/10/16 | 619 | 619 | 619 | 619 | 1,000 |
| 1996/10/15 | 613 | 625 | 613 | 624 | 172,000 |
| 1996/10/14 | 602 | 602 | 602 | 602 | 6,000 |
| 1996/10/11 | 602 | 605 | 601 | 605 | 5,000 |
| 1996/10/09 | 601 | 609 | 601 | 601 | 7,000 |
| 1996/10/08 | 614 | 615 | 607 | 613 | 209,000 |
| 1996/10/07 | 627 | 627 | 615 | 625 | 3,000 |
| 1996/10/04 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/10/03 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/10/02 | 646 | 649 | 635 | 643 | 124,000 |
| 1996/10/01 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/09/30 | 630 | 630 | 624 | 630 | 8,000 |
| 1996/09/27 | 610 | 618 | 608 | 618 | 8,000 |
| 1996/09/26 | 615 | 620 | 605 | 620 | 15,000 |
| 1996/09/25 | 615 | 616 | 615 | 616 | 5,000 |
| 1996/09/24 | 617 | 617 | 609 | 610 | 129,000 |
| 1996/09/20 | 623 | 623 | 623 | 623 | 3,000 |
| 1996/09/19 | 621 | 627 | 621 | 622 | 5,000 |
| 1996/09/18 | 627 | 627 | 627 | 627 | 1,000 |
| 1996/09/17 | 633 | 635 | 629 | 630 | 7,000 |
| 1996/09/13 | 617 | 617 | 617 | 617 | 10,000 |
| 1996/09/12 | 626 | 626 | 626 | 626 | 1,000 |
| 1996/09/11 | 613 | 613 | 613 | 613 | 1,000 |
| 1996/09/10 | 609 | 618 | 609 | 618 | 30,000 |
| 1996/09/09 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/09/06 | 606 | 606 | 600 | 600 | 12,000 |
| 1996/09/05 | 609 | 609 | 609 | 609 | 3,000 |
| 1996/09/04 | 607 | 611 | 605 | 605 | 73,000 |
| 1996/09/03 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/09/02 | 614 | 615 | 602 | 603 | 39,000 |
| 1996/08/30 | 629 | 629 | 629 | 629 | 3,000 |
| 1996/08/29 | 643 | 643 | 627 | 639 | 61,000 |
| 1996/08/28 | 654 | 654 | 645 | 650 | 124,000 |
| 1996/08/27 | 642 | 642 | 642 | 642 | 2,000 |
| 1996/08/26 | 659 | 659 | 646 | 646 | 7,000 |
| 1996/08/23 | 666 | 666 | 658 | 658 | 5,000 |
| 1996/08/22 | 658 | 658 | 658 | 658 | 1,000 |
| 1996/08/21 | 647 | 650 | 646 | 650 | 4,000 |
| 1996/08/20 | 657 | 660 | 657 | 660 | 4,000 |
| 1996/08/19 | 651 | 651 | 651 | 651 | 1,000 |
| 1996/08/16 | 656 | 656 | 635 | 650 | 40,000 |
| 1996/08/15 | 646 | 652 | 646 | 652 | 4,000 |
| 1996/08/14 | 627 | 632 | 627 | 632 | 2,000 |
| 1996/08/13 | 605 | 620 | 602 | 620 | 90,000 |
| 1996/08/12 | 618 | 621 | 605 | 615 | 117,000 |
| 1996/08/09 | 620 | 625 | 615 | 618 | 87,000 |
| 1996/08/08 | 630 | 630 | 630 | 630 | 3,000 |
| 1996/08/07 | 622 | 622 | 620 | 620 | 86,000 |
| 1996/08/06 | 630 | 630 | 615 | 629 | 114,000 |
| 1996/08/05 | 640 | 640 | 638 | 638 | 3,000 |
| 1996/08/02 | 644 | 644 | 640 | 640 | 11,000 |
| 1996/08/01 | 616 | 616 | 610 | 610 | 10,000 |
| 1996/07/31 | 630 | 630 | 615 | 615 | 17,000 |
| 1996/07/30 | 649 | 649 | 630 | 630 | 7,000 |
| 1996/07/29 | 658 | 663 | 654 | 655 | 187,000 |
| 1996/07/26 | 645 | 645 | 645 | 645 | 3,000 |
| 1996/07/25 | 647 | 650 | 646 | 649 | 11,000 |
| 1996/07/24 | 665 | 665 | 660 | 660 | 3,000 |
| 1996/07/23 | 670 | 680 | 670 | 680 | 3,000 |
| 1996/07/22 | 688 | 688 | 683 | 683 | 3,000 |
| 1996/07/19 | 683 | 690 | 681 | 689 | 84,000 |
| 1996/07/18 | 677 | 683 | 677 | 680 | 39,000 |
| 1996/07/17 | 677 | 677 | 666 | 666 | 5,000 |
| 1996/07/16 | 676 | 676 | 676 | 676 | 2,000 |
| 1996/07/15 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/07/12 | 693 | 693 | 693 | 693 | 1,000 |
| 1996/07/11 | 700 | 700 | 700 | 700 | 3,000 |
| 1996/07/10 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/07/09 | 706 | 706 | 706 | 706 | 1,000 |
| 1996/07/08 | 712 | 715 | 701 | 715 | 98,000 |
| 1996/07/05 | 719 | 728 | 719 | 728 | 22,000 |
| 1996/07/04 | 712 | 717 | 712 | 716 | 56,000 |
| 1996/07/03 | 713 | 713 | 713 | 713 | 5,000 |
| 1996/07/02 | 719 | 719 | 719 | 719 | 1,000 |
| 1996/07/01 | 710 | 710 | 705 | 708 | 8,000 |
| 1996/06/28 | 715 | 715 | 710 | 710 | 10,000 |
| 1996/06/27 | 718 | 721 | 715 | 715 | 49,000 |
| 1996/06/26 | 725 | 725 | 720 | 720 | 5,000 |
| 1996/06/25 | 725 | 725 | 720 | 720 | 7,000 |
| 1996/06/24 | 720 | 728 | 715 | 725 | 47,000 |
| 1996/06/21 | 716 | 726 | 715 | 717 | 84,000 |
| 1996/06/20 | 728 | 728 | 728 | 728 | 3,000 |
| 1996/06/19 | 734 | 734 | 720 | 720 | 2,000 |
| 1996/06/18 | 749 | 749 | 749 | 749 | 1,000 |
| 1996/06/17 | 736 | 750 | 736 | 750 | 8,000 |
| 1996/06/14 | 709 | 725 | 708 | 725 | 34,000 |
| 1996/06/13 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/06/12 | 680 | 690 | 680 | 689 | 205,000 |
| 1996/06/11 | 682 | 682 | 682 | 682 | 1,000 |
| 1996/06/10 | 685 | 685 | 677 | 681 | 107,000 |
| 1996/06/07 | 690 | 690 | 682 | 682 | 5,000 |
| 1996/06/06 | 710 | 715 | 695 | 695 | 116,000 |
| 1996/06/05 | 717 | 717 | 710 | 717 | 121,000 |
| 1996/06/04 | 716 | 720 | 715 | 717 | 242,000 |
| 1996/06/03 | 726 | 726 | 720 | 720 | 2,000 |
| 1996/05/31 | 719 | 719 | 715 | 715 | 4,000 |
| 1996/05/30 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/05/29 | 717 | 724 | 716 | 724 | 123,000 |
| 1996/05/28 | 718 | 722 | 716 | 722 | 119,000 |
| 1996/05/27 | 713 | 713 | 713 | 713 | 1,000 |
| 1996/05/24 | 725 | 729 | 710 | 729 | 8,000 |
| 1996/05/23 | 730 | 730 | 730 | 730 | 6,000 |
| 1996/05/22 | 745 | 745 | 740 | 740 | 4,000 |
| 1996/05/21 | 742 | 749 | 741 | 743 | 97,000 |
| 1996/05/20 | 751 | 755 | 740 | 740 | 7,000 |
| 1996/05/17 | 735 | 741 | 735 | 738 | 7,000 |
| 1996/05/16 | 755 | 764 | 750 | 764 | 4,000 |
| 1996/05/15 | 735 | 752 | 734 | 750 | 7,000 |
| 1996/05/14 | 734 | 738 | 734 | 738 | 5,000 |
| 1996/05/13 | 754 | 754 | 754 | 754 | 1,000 |
| 1996/05/10 | 735 | 735 | 733 | 733 | 7,000 |
| 1996/05/09 | 755 | 755 | 743 | 743 | 7,000 |
| 1996/05/08 | 750 | 760 | 750 | 760 | 7,000 |
| 1996/05/07 | 762 | 762 | 750 | 750 | 6,000 |
| 1996/05/02 | 760 | 761 | 750 | 750 | 12,000 |
| 1996/05/01 | 758 | 758 | 758 | 758 | 3,000 |
| 1996/04/30 | 763 | 763 | 763 | 763 | 2,000 |
| 1996/04/26 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/04/25 | 775 | 775 | 760 | 760 | 7,000 |
| 1996/04/24 | 765 | 766 | 765 | 765 | 3,000 |
| 1996/04/23 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/04/22 | 775 | 785 | 772 | 785 | 13,000 |
| 1996/04/19 | 773 | 773 | 773 | 773 | 1,000 |
| 1996/04/18 | 760 | 760 | 760 | 760 | 1,000 |
| 1996/04/17 | 758 | 770 | 758 | 770 | 44,000 |
| 1996/04/16 | 763 | 763 | 763 | 763 | 2,000 |
| 1996/04/15 | 780 | 781 | 780 | 780 | 8,000 |
| 1996/04/12 | 779 | 780 | 770 | 777 | 6,000 |
| 1996/04/11 | 760 | 761 | 757 | 760 | 9,000 |
| 1996/04/10 | 777 | 777 | 775 | 775 | 7,000 |
| 1996/04/09 | 785 | 790 | 777 | 780 | 7,000 |
| 1996/04/08 | 792 | 800 | 780 | 780 | 10,000 |
| 1996/04/05 | 785 | 800 | 785 | 790 | 14,000 |
| 1996/04/04 | 774 | 777 | 773 | 777 | 3,000 |
| 1996/04/03 | 793 | 793 | 776 | 780 | 4,000 |
| 1996/04/02 | 792 | 792 | 789 | 789 | 7,000 |
| 1996/04/01 | 799 | 805 | 789 | 789 | 33,000 |
| 1996/03/29 | 778 | 803 | 778 | 800 | 74,000 |
| 1996/03/28 | 756 | 770 | 756 | 756 | 48,000 |
| 1996/03/27 | 768 | 775 | 760 | 765 | 48,000 |
| 1996/03/26 | 740 | 768 | 740 | 768 | 35,000 |
| 1996/03/25 | 720 | 725 | 720 | 725 | 8,000 |
| 1996/03/22 | 719 | 719 | 719 | 719 | 1,000 |
| 1996/03/21 | 718 | 720 | 710 | 720 | 10,000 |
| 1996/03/19 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/03/18 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/03/15 | 705 | 720 | 705 | 716 | 7,000 |
| 1996/03/14 | 708 | 715 | 696 | 701 | 17,000 |
| 1996/03/13 | 700 | 700 | 696 | 696 | 10,000 |
| 1996/03/12 | 688 | 700 | 683 | 700 | 234,000 |
| 1996/03/11 | 681 | 685 | 680 | 685 | 8,000 |
| 1996/03/08 | 698 | 706 | 698 | 701 | 33,000 |
| 1996/03/07 | 703 | 710 | 703 | 703 | 8,000 |
| 1996/03/06 | 716 | 716 | 703 | 710 | 5,000 |
| 1996/03/05 | 710 | 721 | 710 | 721 | 7,000 |
| 1996/03/04 | 705 | 705 | 696 | 700 | 106,000 |
| 1996/03/01 | 697 | 703 | 690 | 703 | 15,000 |
| 1996/02/29 | 682 | 690 | 682 | 690 | 4,000 |
| 1996/02/28 | 700 | 700 | 700 | 700 | 6,000 |
| 1996/02/27 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/02/26 | 708 | 710 | 708 | 710 | 6,000 |
| 1996/02/23 | 711 | 712 | 699 | 708 | 29,000 |
| 1996/02/22 | 680 | 705 | 680 | 705 | 33,000 |
| 1996/02/21 | 664 | 664 | 664 | 664 | 1,000 |
| 1996/02/20 | 653 | 654 | 642 | 645 | 16,000 |
| 1996/02/19 | 641 | 643 | 641 | 642 | 4,000 |
| 1996/02/16 | 653 | 653 | 646 | 646 | 5,000 |
| 1996/02/15 | 666 | 666 | 666 | 666 | 2,000 |
| 1996/02/14 | 660 | 675 | 660 | 670 | 284,000 |
| 1996/02/13 | 682 | 685 | 665 | 668 | 113,000 |
| 1996/02/09 | 672 | 672 | 672 | 672 | 1,000 |
| 1996/02/08 | 685 | 685 | 685 | 685 | 2,000 |
| 1996/02/07 | 685 | 685 | 684 | 684 | 4,000 |
| 1996/02/06 | 675 | 687 | 660 | 660 | 17,000 |
| 1996/02/05 | 693 | 693 | 690 | 690 | 2,000 |
| 1996/02/02 | 695 | 698 | 695 | 698 | 4,000 |
| 1996/02/01 | 700 | 700 | 697 | 698 | 50,000 |
| 1996/01/31 | 707 | 710 | 698 | 698 | 13,000 |
| 1996/01/30 | 695 | 695 | 695 | 695 | 1,000 |
| 1996/01/29 | 681 | 690 | 676 | 688 | 269,000 |
| 1996/01/26 | 660 | 681 | 655 | 681 | 266,000 |
| 1996/01/25 | 666 | 666 | 655 | 655 | 161,000 |
| 1996/01/24 | 650 | 665 | 649 | 665 | 188,000 |
| 1996/01/23 | 655 | 665 | 653 | 665 | 202,000 |
| 1996/01/22 | 673 | 673 | 665 | 665 | 4,000 |
| 1996/01/19 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/01/18 | 650 | 650 | 650 | 650 | 5,000 |
| 1996/01/17 | 683 | 683 | 682 | 682 | 3,000 |
| 1996/01/16 | 690 | 690 | 682 | 682 | 8,000 |
| 1996/01/12 | 700 | 705 | 682 | 682 | 36,000 |
| 1996/01/11 | 670 | 691 | 670 | 690 | 14,000 |
| 1996/01/10 | 665 | 665 | 665 | 665 | 700,000 |
| 1996/01/09 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/01/08 | 655 | 660 | 649 | 650 | 400,000 |
| 1996/01/05 | 658 | 658 | 650 | 650 | 8,000 |
| 1996/01/04 | 667 | 667 | 667 | 667 | 1,000 |