日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 472 472 467 468 10,000
2004/12/29 473 473 468 470 12,000
2004/12/28 466 470 461 468 63,000
2004/12/27 461 461 456 460 30,000
2004/12/24 465 465 461 461 18,000
2004/12/22 455 467 453 462 60,000
2004/12/21 453 456 446 452 28,000
2004/12/20 448 453 447 453 17,000
2004/12/17 442 444 442 444 5,000
2004/12/16 440 441 437 441 7,000
2004/12/15 442 442 437 439 10,000
2004/12/14 431 441 430 441 28,000
2004/12/13 420 434 420 431 4,000
2004/12/10 435 438 434 435 103,000
2004/12/09 438 439 432 439 15,000
2004/12/08 435 438 434 438 9,000
2004/12/07 439 439 437 437 8,000
2004/12/06 432 441 432 437 32,000
2004/12/03 436 436 430 431 15,000
2004/12/02 434 434 431 431 2,000
2004/12/01 426 434 426 434 11,000
2004/11/30 431 431 430 431 10,000
2004/11/29 423 429 422 427 17,000
2004/11/26 426 429 417 417 318,000
2004/11/25 426 430 425 428 16,000
2004/11/24 425 426 424 424 13,000
2004/11/22 429 429 425 428 12,000
2004/11/19 430 431 428 428 7,000
2004/11/18 431 431 430 430 4,000
2004/11/17 432 432 428 430 21,000
2004/11/16 436 438 432 432 25,000
2004/11/15 432 432 431 431 34,000
2004/11/12 427 431 427 431 12,000
2004/11/11 432 432 428 429 9,000
2004/11/10 436 436 432 432 8,000
2004/11/09 438 438 437 437 4,000
2004/11/08 437 438 437 437 8,000
2004/11/05 440 440 437 440 9,000
2004/11/04 441 441 438 440 19,000
2004/11/02 438 441 438 441 5,000
2004/11/01 432 441 432 441 10,000
2004/10/29 442 442 438 438 6,000
2004/10/28 437 440 434 439 21,000
2004/10/27 431 439 431 437 11,000
2004/10/26 436 436 434 434 6,000
2004/10/25 438 438 435 437 22,000
2004/10/22 441 441 432 435 10,000
2004/10/21 440 441 440 441 6,000
2004/10/20 437 438 435 438 8,000
2004/10/19 436 443 436 441 4,000
2004/10/18 436 436 432 435 4,000
2004/10/15 440 441 440 441 5,000
2004/10/14 452 452 447 447 6,000
2004/10/13 451 452 451 452 11,000
2004/10/12 462 466 462 465 5,000
2004/10/08 444 463 444 461 14,000
2004/10/07 461 461 454 454 21,000
2004/10/06 455 463 455 463 9,000
2004/10/05 444 453 444 453 3,000
2004/10/04 450 454 446 450 13,000
2004/10/01 434 440 434 440 4,000
2004/09/30 435 439 434 434 15,000
2004/09/29 433 435 430 432 14,000
2004/09/28 435 435 435 435 1,000
2004/09/27 438 439 437 438 13,000
2004/09/24 447 448 445 447 15,000
2004/09/22 460 460 446 447 8,000
2004/09/21 461 461 456 456 9,000
2004/09/17 448 452 447 448 5,000
2004/09/16 448 449 448 448 5,000
2004/09/15 451 451 448 448 10,000
2004/09/14 448 448 445 448 18,000
2004/09/13 443 444 443 444 3,000
2004/09/10 442 445 441 445 134,000
2004/09/09 450 451 449 449 11,000
2004/09/08 453 453 453 453 3,000
2004/09/07 454 454 449 451 9,000
2004/09/06 454 456 452 452 4,000
2004/09/03 466 466 456 456 7,000
2004/09/02 467 467 466 466 5,000
2004/09/01 472 472 469 469 3,000
2004/08/31 465 472 465 472 20,000
2004/08/30 467 468 467 468 4,000
2004/08/27 456 465 456 465 10,000
2004/08/26 460 464 460 464 6,000
2004/08/25 458 458 457 458 9,000
2004/08/24 453 455 453 455 5,000
2004/08/23 449 450 444 449 8,000
2004/08/20 442 446 440 440 15,000
2004/08/19 435 439 435 439 2,000
2004/08/18 430 434 430 434 20,000
2004/08/17 425 429 425 428 5,000
2004/08/16 423 424 421 421 7,000
2004/08/13 428 428 425 425 21,000
2004/08/12 431 431 429 429 4,000
2004/08/11 434 440 431 431 8,000
2004/08/10 427 428 423 424 7,000
2004/08/09 422 423 422 423 3,000
2004/08/06 440 440 436 437 10,000
2004/08/05 448 448 443 445 17,000
2004/08/04 456 456 446 451 10,000
2004/08/03 465 467 461 461 43,000
2004/08/02 468 469 463 469 6,000
2004/07/30 470 470 468 468 7,000
2004/07/29 465 465 465 465 1,000
2004/07/28 462 469 462 469 52,000
2004/07/27 464 464 460 460 3,000
2004/07/26 464 464 460 460 5,000
2004/07/23 469 469 464 464 10,000
2004/07/22 474 474 466 470 22,000
2004/07/21 482 483 472 472 37,000
2004/07/20 467 482 467 471 72,000
2004/07/16 447 447 447 447 4,000
2004/07/15 453 453 448 448 6,000
2004/07/14 458 458 455 455 4,000
2004/07/13 461 466 458 458 19,000
2004/07/12 453 456 453 454 17,000
2004/07/09 454 454 450 451 23,000
2004/07/08 455 455 455 455 10,000
2004/07/07 445 451 444 450 6,000
2004/07/06 451 451 448 448 3,000
2004/07/05 462 462 448 455 15,000
2004/07/02 460 461 455 457 15,000
2004/07/01 461 463 458 460 10,000
2004/06/30 469 469 460 464 35,000
2004/06/29 465 472 465 470 10,000
2004/06/28 459 472 459 472 35,000
2004/06/25 449 450 448 450 14,000
2004/06/24 447 447 447 447 5,000
2004/06/23 446 446 446 446 3,000
2004/06/22 449 449 445 447 15,000
2004/06/21 444 451 444 444 13,000
2004/06/18 452 452 443 443 21,000
2004/06/17 456 457 455 455 7,000
2004/06/16 456 459 455 455 43,000
2004/06/15 460 461 454 454 15,000
2004/06/14 464 465 460 462 9,000
2004/06/11 462 465 462 465 144,000
2004/06/10 458 469 458 467 13,000
2004/06/09 465 470 463 463 7,000
2004/06/08 463 463 459 460 7,000
2004/06/07 455 462 455 458 13,000
2004/06/04 460 460 459 459 7,000
2004/06/03 466 466 462 463 8,000
2004/06/02 467 468 466 466 11,000
2004/06/01 472 472 472 472 1,000
2004/05/31 473 476 472 473 17,000
2004/05/28 472 472 466 466 9,000
2004/05/27 470 470 470 470 3,000
2004/05/26 475 475 470 472 17,000
2004/05/25 479 479 467 467 8,000
2004/05/24 471 475 470 470 10,000
2004/05/21 456 456 456 456 2,000
2004/05/20 456 456 450 456 14,000
2004/05/19 450 460 449 455 12,000
2004/05/18 429 441 429 441 18,000
2004/05/17 440 445 429 429 12,000
2004/05/14 426 451 426 437 33,000
2004/05/13 453 453 430 430 7,000
2004/05/12 444 449 443 448 15,000
2004/05/11 423 437 422 430 23,000
2004/05/10 461 463 437 445 28,000
2004/05/07 479 482 470 471 27,000
2004/05/06 507 507 500 503 29,000
2004/04/30 504 504 478 500 27,000
2004/04/28 510 510 503 508 15,000
2004/04/27 509 510 495 509 26,000
2004/04/26 506 508 505 507 27,000
2004/04/23 496 505 495 505 29,000
2004/04/22 496 504 489 500 38,000
2004/04/21 488 495 488 495 14,000
2004/04/20 475 485 475 478 20,000
2004/04/19 493 498 471 472 23,000
2004/04/16 494 497 493 497 5,000
2004/04/15 500 500 497 497 24,000
2004/04/14 488 500 487 500 31,000
2004/04/13 490 496 490 491 40,000
2004/04/12 491 491 485 488 13,000
2004/04/09 485 493 484 491 83,000
2004/04/08 485 500 485 498 54,000
2004/04/07 479 484 479 482 15,000
2004/04/06 486 486 474 479 40,000
2004/04/05 488 488 485 485 19,000
2004/04/02 495 495 485 493 46,000
2004/04/01 504 504 502 502 4,000
2004/03/31 501 502 500 501 15,000
2004/03/30 499 504 499 501 60,000
2004/03/29 495 497 494 497 28,000
2004/03/26 486 494 486 494 20,000
2004/03/25 496 496 483 488 36,000
2004/03/24 480 486 480 483 26,000
2004/03/23 458 470 458 470 22,000
2004/03/22 482 482 464 467 17,000
2004/03/19 485 485 483 483 5,000
2004/03/18 493 494 490 493 24,000
2004/03/17 486 488 483 488 37,000
2004/03/16 489 489 486 489 13,000
2004/03/15 482 485 481 485 12,000
2004/03/12 459 470 459 470 109,000
2004/03/11 458 469 454 469 16,000
2004/03/10 465 465 463 463 5,000
2004/03/09 471 475 471 473 17,000
2004/03/08 466 473 466 471 47,000
2004/03/05 469 469 464 465 19,000
2004/03/04 459 470 459 470 49,000
2004/03/03 460 461 450 455 59,000
2004/03/02 452 456 452 452 25,000
2004/03/01 450 455 450 454 42,000
2004/02/27 433 440 433 440 24,000
2004/02/26 435 436 433 433 7,000
2004/02/25 444 444 435 435 14,000
2004/02/24 445 445 439 439 4,000
2004/02/23 447 447 440 442 11,000
2004/02/20 448 448 442 442 10,000
2004/02/19 444 445 439 445 12,000
2004/02/18 448 448 442 442 6,000
2004/02/17 447 449 443 448 33,000
2004/02/16 446 447 445 447 4,000
2004/02/13 449 449 445 446 7,000
2004/02/12 442 450 442 445 12,000
2004/02/10 440 448 440 446 17,000
2004/02/09 432 439 432 439 3,000
2004/02/06 432 432 432 432 1,000
2004/02/05 435 437 431 437 13,000
2004/02/04 447 447 439 439 9,000
2004/02/03 460 460 447 452 27,000
2004/02/02 460 465 454 459 54,000
2004/01/30 433 447 433 447 32,000
2004/01/29 440 440 432 436 18,000
2004/01/28 451 451 443 443 21,000
2004/01/27 437 464 437 456 76,000
2004/01/26 420 437 419 437 109,000
2004/01/23 415 416 414 414 16,000
2004/01/22 415 417 414 416 32,000
2004/01/21 415 415 411 412 23,000
2004/01/20 414 415 410 411 12,000
2004/01/19 410 414 409 409 15,000
2004/01/16 402 406 402 406 9,000
2004/01/15 409 409 404 404 18,000
2004/01/14 406 413 402 406 21,000
2004/01/13 410 416 406 406 27,000
2004/01/09 408 409 404 404 31,000
2004/01/08 401 408 401 408 14,000
2004/01/07 409 409 400 402 5,000
2004/01/06 405 405 400 400 13,000
2004/01/05 400 400 400 400 4,000

このページの先頭へ