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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,731 | 2,772 | 2,714 | 2,737 | 143,500 |
| 2024/07/25 | 2,729 | 2,737 | 2,697 | 2,720 | 169,600 |
| 2024/07/24 | 2,808 | 2,830 | 2,772 | 2,779 | 149,100 |
| 2024/07/23 | 2,866 | 2,893 | 2,816 | 2,849 | 115,700 |
| 2024/07/22 | 2,847 | 2,849 | 2,805 | 2,819 | 92,100 |
| 2024/07/19 | 2,865 | 2,875 | 2,810 | 2,830 | 139,600 |
| 2024/07/18 | 2,890 | 2,905 | 2,863 | 2,863 | 110,100 |
| 2024/07/17 | 2,972 | 2,979 | 2,920 | 2,925 | 84,400 |
| 2024/07/16 | 2,938 | 2,960 | 2,917 | 2,958 | 118,900 |
| 2024/07/12 | 2,951 | 3,000 | 2,920 | 2,940 | 128,700 |
| 2024/07/11 | 3,015 | 3,020 | 2,960 | 3,015 | 146,600 |
| 2024/07/10 | 3,080 | 3,130 | 2,946 | 2,995 | 350,200 |
| 2024/07/09 | 3,025 | 3,145 | 3,025 | 3,145 | 171,200 |
| 2024/07/08 | 3,030 | 3,045 | 2,983 | 2,993 | 90,300 |
| 2024/07/05 | 3,055 | 3,055 | 2,984 | 2,999 | 100,200 |
| 2024/07/04 | 3,035 | 3,055 | 3,005 | 3,055 | 114,400 |
| 2024/07/03 | 2,959 | 3,035 | 2,949 | 3,025 | 142,400 |
| 2024/07/02 | 2,979 | 2,980 | 2,925 | 2,945 | 114,300 |
| 2024/07/01 | 3,055 | 3,065 | 2,974 | 2,998 | 156,100 |
| 2024/06/28 | 2,958 | 3,025 | 2,945 | 3,025 | 149,200 |
| 2024/06/27 | 2,931 | 2,968 | 2,930 | 2,958 | 82,300 |
| 2024/06/26 | 2,947 | 2,974 | 2,921 | 2,971 | 106,600 |
| 2024/06/25 | 2,875 | 2,942 | 2,853 | 2,942 | 131,000 |
| 2024/06/24 | 2,936 | 2,969 | 2,879 | 2,893 | 144,600 |
| 2024/06/21 | 2,977 | 2,999 | 2,903 | 2,915 | 357,900 |
| 2024/06/20 | 2,779 | 2,864 | 2,772 | 2,858 | 162,500 |
| 2024/06/19 | 2,791 | 2,815 | 2,769 | 2,780 | 66,800 |
| 2024/06/18 | 2,781 | 2,832 | 2,770 | 2,814 | 149,000 |
| 2024/06/17 | 2,784 | 2,784 | 2,710 | 2,731 | 108,000 |
| 2024/06/14 | 2,716 | 2,818 | 2,712 | 2,795 | 137,000 |
| 2024/06/13 | 2,864 | 2,881 | 2,761 | 2,766 | 151,200 |
| 2024/06/12 | 2,816 | 2,854 | 2,804 | 2,844 | 146,800 |
| 2024/06/11 | 2,836 | 2,937 | 2,763 | 2,775 | 308,700 |
| 2024/06/10 | 2,710 | 2,770 | 2,703 | 2,770 | 102,000 |
| 2024/06/07 | 2,702 | 2,747 | 2,685 | 2,702 | 70,900 |
| 2024/06/06 | 2,700 | 2,730 | 2,688 | 2,705 | 63,100 |
| 2024/06/05 | 2,708 | 2,708 | 2,674 | 2,694 | 90,600 |
| 2024/06/04 | 2,794 | 2,835 | 2,731 | 2,742 | 98,700 |
| 2024/06/03 | 2,786 | 2,788 | 2,726 | 2,744 | 76,400 |
| 2024/05/31 | 2,740 | 2,777 | 2,729 | 2,772 | 91,100 |
| 2024/05/30 | 2,780 | 2,786 | 2,716 | 2,738 | 99,600 |
| 2024/05/29 | 2,690 | 2,817 | 2,690 | 2,783 | 185,000 |
| 2024/05/28 | 2,655 | 2,689 | 2,655 | 2,685 | 76,200 |
| 2024/05/27 | 2,677 | 2,680 | 2,596 | 2,638 | 94,000 |
| 2024/05/24 | 2,657 | 2,720 | 2,650 | 2,682 | 90,000 |
| 2024/05/23 | 2,691 | 2,691 | 2,644 | 2,677 | 63,000 |
| 2024/05/22 | 2,700 | 2,736 | 2,688 | 2,697 | 58,200 |
| 2024/05/21 | 2,719 | 2,767 | 2,694 | 2,720 | 139,700 |
| 2024/05/20 | 2,724 | 2,725 | 2,681 | 2,720 | 143,300 |
| 2024/05/17 | 2,679 | 2,768 | 2,659 | 2,725 | 212,200 |
| 2024/05/16 | 2,600 | 2,790 | 2,570 | 2,729 | 384,000 |
| 2024/05/15 | 2,636 | 2,647 | 2,510 | 2,595 | 615,300 |
| 2024/05/14 | 2,520 | 2,520 | 2,520 | 2,520 | 33,600 |
| 2024/05/13 | 2,043 | 2,057 | 2,003 | 2,020 | 44,000 |
| 2024/05/10 | 2,064 | 2,069 | 2,039 | 2,040 | 16,800 |
| 2024/05/09 | 2,044 | 2,070 | 2,037 | 2,064 | 35,100 |
| 2024/05/08 | 2,042 | 2,068 | 2,038 | 2,043 | 35,200 |
| 2024/05/07 | 2,049 | 2,060 | 2,024 | 2,054 | 39,700 |
| 2024/05/02 | 2,038 | 2,052 | 2,029 | 2,037 | 21,700 |
| 2024/05/01 | 2,039 | 2,051 | 2,033 | 2,044 | 25,800 |
| 2024/04/30 | 2,011 | 2,056 | 2,011 | 2,056 | 32,800 |
| 2024/04/26 | 2,024 | 2,024 | 1,987 | 2,009 | 29,600 |
| 2024/04/25 | 2,003 | 2,035 | 1,999 | 2,024 | 27,800 |
| 2024/04/24 | 2,031 | 2,031 | 2,002 | 2,013 | 23,300 |
| 2024/04/23 | 2,040 | 2,045 | 2,014 | 2,015 | 19,200 |
| 2024/04/22 | 2,015 | 2,024 | 2,002 | 2,022 | 42,300 |
| 2024/04/19 | 2,022 | 2,028 | 1,987 | 2,008 | 37,800 |
| 2024/04/18 | 2,012 | 2,043 | 2,012 | 2,037 | 25,700 |
| 2024/04/17 | 2,036 | 2,040 | 1,991 | 2,027 | 32,900 |
| 2024/04/16 | 2,056 | 2,056 | 2,013 | 2,021 | 32,200 |
| 2024/04/15 | 2,069 | 2,074 | 2,051 | 2,069 | 31,700 |
| 2024/04/12 | 2,050 | 2,076 | 2,046 | 2,076 | 46,800 |
| 2024/04/11 | 2,004 | 2,048 | 2,004 | 2,046 | 41,600 |
| 2024/04/10 | 2,008 | 2,030 | 2,007 | 2,025 | 43,300 |
| 2024/04/09 | 2,000 | 2,010 | 1,989 | 2,010 | 44,500 |
| 2024/04/08 | 1,988 | 2,001 | 1,974 | 2,000 | 42,700 |
| 2024/04/05 | 1,921 | 1,966 | 1,916 | 1,966 | 36,600 |
| 2024/04/04 | 1,942 | 1,962 | 1,931 | 1,943 | 38,900 |
| 2024/04/03 | 1,912 | 1,935 | 1,910 | 1,924 | 47,200 |
| 2024/04/02 | 1,912 | 1,933 | 1,907 | 1,925 | 45,200 |
| 2024/04/01 | 1,948 | 1,948 | 1,913 | 1,913 | 42,600 |
| 2024/03/29 | 1,912 | 1,935 | 1,911 | 1,934 | 41,200 |
| 2024/03/28 | 1,954 | 1,959 | 1,916 | 1,916 | 46,900 |
| 2024/03/27 | 1,980 | 2,004 | 1,978 | 1,991 | 55,600 |
| 2024/03/26 | 1,972 | 1,987 | 1,965 | 1,980 | 24,900 |
| 2024/03/25 | 1,984 | 1,996 | 1,974 | 1,977 | 37,800 |
| 2024/03/22 | 1,999 | 2,000 | 1,970 | 1,993 | 29,600 |
| 2024/03/21 | 2,000 | 2,000 | 1,987 | 1,992 | 47,700 |
| 2024/03/19 | 1,941 | 1,990 | 1,941 | 1,977 | 42,500 |
| 2024/03/18 | 1,946 | 1,956 | 1,932 | 1,941 | 38,600 |
| 2024/03/15 | 1,937 | 1,947 | 1,921 | 1,941 | 36,800 |
| 2024/03/14 | 1,911 | 1,930 | 1,896 | 1,927 | 35,500 |
| 2024/03/13 | 1,930 | 1,934 | 1,895 | 1,902 | 31,000 |
| 2024/03/12 | 1,888 | 1,915 | 1,866 | 1,915 | 45,500 |
| 2024/03/11 | 1,902 | 1,913 | 1,870 | 1,881 | 42,100 |
| 2024/03/08 | 1,915 | 1,942 | 1,909 | 1,931 | 45,200 |
| 2024/03/07 | 1,974 | 1,979 | 1,920 | 1,929 | 25,900 |
| 2024/03/06 | 1,972 | 1,986 | 1,967 | 1,973 | 43,700 |
| 2024/03/05 | 1,962 | 1,977 | 1,949 | 1,969 | 34,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,952 | 1,958 | 36,500 |
| 2024/03/01 | 2,008 | 2,008 | 1,968 | 1,974 | 30,500 |
| 2024/02/29 | 1,998 | 2,007 | 1,985 | 1,997 | 43,100 |
| 2024/02/28 | 1,964 | 2,006 | 1,964 | 1,989 | 56,300 |
| 2024/02/27 | 1,962 | 1,981 | 1,954 | 1,955 | 35,700 |
| 2024/02/26 | 1,970 | 1,991 | 1,949 | 1,949 | 39,300 |
| 2024/02/22 | 1,964 | 1,971 | 1,949 | 1,956 | 31,300 |
| 2024/02/21 | 1,966 | 1,973 | 1,926 | 1,957 | 47,900 |
| 2024/02/20 | 1,996 | 1,999 | 1,967 | 1,969 | 39,000 |
| 2024/02/19 | 1,996 | 2,019 | 1,982 | 1,994 | 127,900 |
| 2024/02/16 | 1,999 | 2,025 | 1,991 | 2,000 | 120,500 |
| 2024/02/15 | 2,002 | 2,006 | 1,977 | 1,981 | 62,400 |
| 2024/02/14 | 1,970 | 2,012 | 1,966 | 1,980 | 91,000 |
| 2024/02/13 | 1,936 | 1,985 | 1,910 | 1,981 | 173,200 |
| 2024/02/09 | 1,931 | 1,935 | 1,912 | 1,912 | 87,000 |
| 2024/02/08 | 1,925 | 1,942 | 1,912 | 1,936 | 81,600 |
| 2024/02/07 | 1,917 | 1,937 | 1,917 | 1,924 | 30,000 |
| 2024/02/06 | 1,923 | 1,930 | 1,915 | 1,918 | 36,800 |
| 2024/02/05 | 1,926 | 1,927 | 1,906 | 1,927 | 45,300 |
| 2024/02/02 | 1,905 | 1,909 | 1,891 | 1,906 | 44,700 |
| 2024/02/01 | 1,906 | 1,907 | 1,887 | 1,901 | 30,900 |
| 2024/01/31 | 1,885 | 1,916 | 1,875 | 1,916 | 44,000 |
| 2024/01/30 | 1,891 | 1,896 | 1,886 | 1,891 | 29,400 |
| 2024/01/29 | 1,885 | 1,900 | 1,885 | 1,891 | 28,300 |
| 2024/01/26 | 1,892 | 1,900 | 1,882 | 1,882 | 44,200 |
| 2024/01/25 | 1,880 | 1,906 | 1,880 | 1,906 | 33,000 |
| 2024/01/24 | 1,888 | 1,892 | 1,880 | 1,882 | 39,600 |
| 2024/01/23 | 1,902 | 1,907 | 1,884 | 1,887 | 50,700 |
| 2024/01/22 | 1,920 | 1,920 | 1,902 | 1,902 | 45,100 |
| 2024/01/19 | 1,900 | 1,917 | 1,883 | 1,910 | 105,500 |
| 2024/01/18 | 1,906 | 1,910 | 1,889 | 1,889 | 45,900 |
| 2024/01/17 | 1,927 | 1,946 | 1,907 | 1,907 | 30,700 |
| 2024/01/16 | 1,947 | 1,948 | 1,926 | 1,928 | 18,900 |
| 2024/01/15 | 1,926 | 1,947 | 1,922 | 1,940 | 33,500 |
| 2024/01/12 | 1,940 | 1,943 | 1,912 | 1,922 | 37,700 |
| 2024/01/11 | 1,929 | 1,947 | 1,929 | 1,936 | 38,300 |
| 2024/01/10 | 1,930 | 1,938 | 1,924 | 1,926 | 30,600 |
| 2024/01/09 | 1,930 | 1,944 | 1,923 | 1,933 | 39,300 |
| 2024/01/05 | 1,921 | 1,935 | 1,917 | 1,926 | 38,800 |
| 2024/01/04 | 1,895 | 1,915 | 1,871 | 1,915 | 38,900 |
| 2023/12/29 | 1,878 | 1,886 | 1,867 | 1,876 | 35,300 |
| 2023/12/28 | 1,852 | 1,865 | 1,847 | 1,865 | 28,800 |
| 2023/12/27 | 1,835 | 1,854 | 1,831 | 1,853 | 36,900 |
| 2023/12/26 | 1,834 | 1,839 | 1,822 | 1,829 | 41,000 |
| 2023/12/25 | 1,864 | 1,869 | 1,832 | 1,834 | 38,700 |
| 2023/12/22 | 1,843 | 1,867 | 1,843 | 1,864 | 54,900 |
| 2023/12/21 | 1,835 | 1,844 | 1,830 | 1,833 | 32,900 |
| 2023/12/20 | 1,835 | 1,860 | 1,835 | 1,848 | 53,800 |
| 2023/12/19 | 1,822 | 1,834 | 1,810 | 1,832 | 89,600 |
| 2023/12/18 | 1,812 | 1,818 | 1,793 | 1,816 | 55,600 |
| 2023/12/15 | 1,810 | 1,821 | 1,802 | 1,821 | 61,700 |
| 2023/12/14 | 1,811 | 1,822 | 1,804 | 1,810 | 45,400 |
| 2023/12/13 | 1,826 | 1,826 | 1,804 | 1,805 | 52,600 |
| 2023/12/12 | 1,850 | 1,850 | 1,818 | 1,818 | 46,800 |
| 2023/12/11 | 1,827 | 1,841 | 1,824 | 1,839 | 39,000 |
| 2023/12/08 | 1,815 | 1,825 | 1,811 | 1,820 | 71,300 |
| 2023/12/07 | 1,840 | 1,843 | 1,823 | 1,824 | 25,700 |
| 2023/12/06 | 1,812 | 1,857 | 1,812 | 1,850 | 54,100 |
| 2023/12/05 | 1,836 | 1,837 | 1,817 | 1,817 | 52,400 |
| 2023/12/04 | 1,873 | 1,873 | 1,837 | 1,841 | 55,300 |
| 2023/12/01 | 1,895 | 1,895 | 1,871 | 1,880 | 50,000 |
| 2023/11/30 | 1,883 | 1,885 | 1,871 | 1,885 | 40,400 |
| 2023/11/29 | 1,912 | 1,912 | 1,884 | 1,886 | 23,300 |
| 2023/11/28 | 1,940 | 1,945 | 1,909 | 1,912 | 30,600 |
| 2023/11/27 | 1,923 | 1,943 | 1,923 | 1,931 | 42,400 |
| 2023/11/24 | 1,915 | 1,932 | 1,915 | 1,921 | 29,900 |
| 2023/11/22 | 1,862 | 1,907 | 1,860 | 1,901 | 43,200 |
| 2023/11/21 | 1,841 | 1,868 | 1,839 | 1,862 | 56,900 |
| 2023/11/20 | 1,850 | 1,854 | 1,832 | 1,835 | 53,500 |
| 2023/11/17 | 1,826 | 1,845 | 1,825 | 1,845 | 62,800 |
| 2023/11/16 | 1,836 | 1,841 | 1,818 | 1,830 | 60,700 |
| 2023/11/15 | 1,846 | 1,853 | 1,831 | 1,836 | 45,900 |
| 2023/11/14 | 1,849 | 1,852 | 1,838 | 1,844 | 59,700 |
| 2023/11/13 | 1,869 | 1,869 | 1,834 | 1,844 | 63,000 |
| 2023/11/10 | 1,849 | 1,853 | 1,832 | 1,840 | 79,500 |
| 2023/11/09 | 1,857 | 1,875 | 1,823 | 1,849 | 204,300 |
| 2023/11/08 | 2,076 | 2,078 | 2,013 | 2,027 | 59,700 |
| 2023/11/07 | 2,102 | 2,115 | 2,092 | 2,100 | 25,500 |
| 2023/11/06 | 2,096 | 2,117 | 2,088 | 2,113 | 49,300 |
| 2023/11/02 | 2,087 | 2,087 | 2,055 | 2,074 | 41,200 |
| 2023/11/01 | 2,086 | 2,094 | 2,064 | 2,083 | 49,300 |
| 2023/10/31 | 2,034 | 2,058 | 2,025 | 2,058 | 40,900 |
| 2023/10/30 | 2,060 | 2,060 | 2,014 | 2,034 | 43,200 |
| 2023/10/27 | 2,015 | 2,064 | 2,015 | 2,064 | 36,200 |
| 2023/10/26 | 2,023 | 2,038 | 1,995 | 1,999 | 28,200 |
| 2023/10/25 | 2,032 | 2,053 | 2,029 | 2,031 | 38,000 |
| 2023/10/24 | 2,026 | 2,028 | 1,982 | 2,024 | 47,600 |
| 2023/10/23 | 2,042 | 2,045 | 2,016 | 2,016 | 33,600 |
| 2023/10/20 | 2,031 | 2,044 | 2,023 | 2,041 | 35,600 |
| 2023/10/19 | 2,012 | 2,040 | 2,008 | 2,031 | 52,300 |
| 2023/10/18 | 2,020 | 2,053 | 2,014 | 2,028 | 60,100 |
| 2023/10/17 | 2,048 | 2,068 | 2,022 | 2,034 | 60,100 |
| 2023/10/16 | 2,039 | 2,063 | 2,028 | 2,046 | 65,900 |
| 2023/10/13 | 2,075 | 2,091 | 2,063 | 2,068 | 26,400 |
| 2023/10/12 | 2,086 | 2,103 | 2,075 | 2,098 | 30,100 |
| 2023/10/11 | 2,097 | 2,100 | 2,078 | 2,088 | 43,900 |
| 2023/10/10 | 2,054 | 2,085 | 2,044 | 2,084 | 37,400 |
| 2023/10/06 | 2,000 | 2,029 | 1,993 | 2,020 | 34,800 |
| 2023/10/05 | 1,954 | 1,995 | 1,954 | 1,993 | 54,200 |
| 2023/10/04 | 1,977 | 1,979 | 1,943 | 1,950 | 78,600 |
| 2023/10/03 | 2,052 | 2,052 | 1,998 | 2,001 | 83,800 |