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 |
|---|---|---|---|---|---|
| 1983/12/28 | 977 | 1,000 | 970 | 980 | 105,000 |
| 1983/12/27 | 953 | 975 | 953 | 970 | 134,000 |
| 1983/12/26 | 961 | 967 | 955 | 960 | 123,000 |
| 1983/12/24 | 960 | 970 | 960 | 961 | 73,000 |
| 1983/12/23 | 985 | 985 | 965 | 975 | 121,000 |
| 1983/12/22 | 985 | 994 | 975 | 985 | 97,000 |
| 1983/12/21 | 1,000 | 1,000 | 972 | 985 | 130,000 |
| 1983/12/20 | 1,020 | 1,020 | 985 | 1,000 | 157,000 |
| 1983/12/19 | 980 | 1,040 | 970 | 1,000 | 180,000 |
| 1983/12/17 | 1,010 | 1,010 | 980 | 986 | 193,000 |
| 1983/12/16 | 1,040 | 1,040 | 990 | 1,010 | 445,000 |
| 1983/12/15 | 1,080 | 1,100 | 1,010 | 1,020 | 1,957,000 |
| 1983/12/14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1983/12/13 | 969 | 1,050 | 952 | 1,020 | 1,504,000 |
| 1983/12/12 | 1,010 | 1,010 | 965 | 965 | 223,000 |
| 1983/12/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1983/12/08 | 951 | 1,020 | 951 | 1,020 | 801,000 |
| 1983/12/07 | 950 | 989 | 950 | 952 | 485,000 |
| 1983/12/06 | 966 | 970 | 955 | 955 | 255,000 |
| 1983/12/05 | 990 | 1,010 | 970 | 970 | 928,000 |
| 1983/12/03 | 918 | 1,010 | 910 | 1,000 | 1,130,000 |
| 1983/12/02 | 930 | 930 | 906 | 915 | 205,000 |
| 1983/12/01 | 880 | 935 | 875 | 930 | 285,000 |
| 1983/11/30 | 875 | 875 | 867 | 875 | 69,000 |
| 1983/11/29 | 860 | 870 | 858 | 870 | 227,000 |
| 1983/11/28 | 880 | 890 | 860 | 875 | 235,000 |
| 1983/11/26 | 870 | 880 | 869 | 880 | 134,000 |
| 1983/11/25 | 891 | 895 | 855 | 869 | 356,000 |
| 1983/11/24 | 920 | 920 | 890 | 890 | 230,000 |
| 1983/11/22 | 930 | 935 | 920 | 920 | 115,000 |
| 1983/11/21 | 931 | 931 | 920 | 920 | 112,000 |
| 1983/11/19 | 930 | 950 | 929 | 929 | 130,000 |
| 1983/11/18 | 935 | 950 | 920 | 929 | 121,000 |
| 1983/11/17 | 940 | 940 | 930 | 939 | 94,000 |
| 1983/11/16 | 931 | 945 | 925 | 935 | 227,000 |
| 1983/11/15 | 941 | 941 | 941 | 941 | 1,000 |
| 1983/11/14 | 950 | 960 | 945 | 945 | 56,000 |
| 1983/11/11 | 940 | 960 | 940 | 960 | 90,000 |
| 1983/11/10 | 970 | 971 | 945 | 950 | 73,000 |
| 1983/11/09 | 960 | 979 | 932 | 932 | 100,000 |
| 1983/11/08 | 950 | 980 | 942 | 960 | 75,000 |
| 1983/11/07 | 930 | 945 | 920 | 945 | 73,000 |
| 1983/11/05 | 961 | 965 | 940 | 940 | 73,000 |
| 1983/11/04 | 990 | 990 | 971 | 971 | 106,000 |
| 1983/11/02 | 955 | 1,010 | 955 | 992 | 507,000 |
| 1983/11/01 | 960 | 965 | 950 | 951 | 117,000 |
| 1983/10/31 | 950 | 968 | 945 | 950 | 169,000 |
| 1983/10/29 | 900 | 920 | 900 | 920 | 114,000 |
| 1983/10/28 | 921 | 928 | 905 | 905 | 281,000 |
| 1983/10/27 | 917 | 948 | 917 | 935 | 101,000 |
| 1983/10/26 | 930 | 931 | 918 | 918 | 164,000 |
| 1983/10/25 | 925 | 935 | 920 | 925 | 149,000 |
| 1983/10/24 | 955 | 955 | 920 | 920 | 85,000 |
| 1983/10/22 | 936 | 965 | 930 | 965 | 100,000 |
| 1983/10/21 | 920 | 940 | 917 | 926 | 89,000 |
| 1983/10/20 | 925 | 933 | 912 | 916 | 145,000 |
| 1983/10/19 | 910 | 940 | 891 | 925 | 430,000 |
| 1983/10/18 | 955 | 965 | 912 | 925 | 409,000 |
| 1983/10/17 | 990 | 990 | 955 | 955 | 118,000 |
| 1983/10/15 | 950 | 990 | 950 | 990 | 342,000 |
| 1983/10/14 | 1,020 | 1,050 | 955 | 960 | 311,000 |
| 1983/10/13 | 1,060 | 1,070 | 1,020 | 1,020 | 303,000 |
| 1983/10/12 | 1,060 | 1,090 | 1,060 | 1,080 | 222,000 |
| 1983/10/11 | 1,090 | 1,100 | 1,070 | 1,070 | 208,000 |
| 1983/10/07 | 1,090 | 1,120 | 1,070 | 1,080 | 372,000 |
| 1983/10/06 | 1,100 | 1,100 | 1,060 | 1,060 | 191,000 |
| 1983/10/05 | 1,060 | 1,100 | 1,050 | 1,100 | 296,000 |
| 1983/10/04 | 1,080 | 1,090 | 1,050 | 1,050 | 287,000 |
| 1983/10/03 | 1,100 | 1,100 | 1,070 | 1,080 | 226,000 |
| 1983/10/01 | 1,090 | 1,100 | 1,080 | 1,080 | 225,000 |
| 1983/09/30 | 1,100 | 1,120 | 1,080 | 1,090 | 447,000 |
| 1983/09/29 | 1,110 | 1,110 | 1,080 | 1,080 | 400,000 |
| 1983/09/28 | 1,100 | 1,140 | 1,070 | 1,090 | 1,188,000 |
| 1983/09/27 | 1,070 | 1,110 | 1,060 | 1,080 | 731,000 |
| 1983/09/26 | 1,080 | 1,080 | 1,050 | 1,050 | 569,000 |
| 1983/09/24 | 1,090 | 1,100 | 1,080 | 1,080 | 344,000 |
| 1983/09/22 | 1,150 | 1,150 | 1,100 | 1,100 | 518,000 |
| 1983/09/21 | 1,120 | 1,150 | 1,090 | 1,150 | 731,000 |
| 1983/09/20 | 1,180 | 1,180 | 1,120 | 1,120 | 1,431,000 |
| 1983/09/19 | 1,150 | 1,180 | 1,140 | 1,160 | 1,912,000 |
| 1983/09/17 | 1,140 | 1,160 | 1,120 | 1,130 | 855,000 |
| 1983/09/16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1983/09/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1983/09/13 | 1,110 | 1,140 | 1,070 | 1,120 | 666,000 |
| 1983/09/12 | 1,140 | 1,140 | 1,090 | 1,090 | 616,000 |
| 1983/09/09 | 1,120 | 1,200 | 1,100 | 1,150 | 3,784,000 |
| 1983/09/08 | 1,100 | 1,140 | 1,080 | 1,110 | 1,015,000 |
| 1983/09/07 | 1,040 | 1,150 | 1,040 | 1,100 | 1,204,000 |
| 1983/09/06 | 1,100 | 1,100 | 1,020 | 1,050 | 1,200,000 |
| 1983/09/05 | 1,130 | 1,130 | 1,070 | 1,070 | 965,000 |
| 1983/09/03 | 1,150 | 1,160 | 1,090 | 1,100 | 1,299,000 |
| 1983/09/02 | 1,150 | 1,170 | 1,110 | 1,110 | 3,022,000 |
| 1983/09/01 | 1,100 | 1,190 | 1,080 | 1,170 | 7,567,999 |
| 1983/08/31 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1983/08/30 | 1,120 | 1,150 | 1,070 | 1,150 | 5,396,000 |
| 1983/08/29 | 1,070 | 1,130 | 1,020 | 1,110 | 8,017,999 |
| 1983/08/27 | 1,080 | 1,090 | 1,040 | 1,060 | 5,177,000 |
| 1983/08/26 | 906 | 1,000 | 906 | 1,000 | 5,062,000 |
| 1983/08/25 | 909 | 920 | 899 | 900 | 616,000 |
| 1983/08/24 | 901 | 901 | 901 | 901 | 1,000 |
| 1983/08/23 | 900 | 920 | 897 | 898 | 408,000 |
| 1983/08/22 | 900 | 900 | 900 | 900 | 1,000 |
| 1983/08/20 | 909 | 925 | 900 | 900 | 323,000 |
| 1983/08/19 | 950 | 964 | 899 | 899 | 1,497,000 |
| 1983/08/18 | 899 | 943 | 895 | 936 | 1,111,000 |
| 1983/08/17 | 905 | 909 | 885 | 899 | 813,000 |
| 1983/08/16 | 907 | 918 | 907 | 914 | 303,000 |
| 1983/08/15 | 920 | 920 | 920 | 920 | 1,000 |
| 1983/08/12 | 908 | 937 | 905 | 920 | 1,029,000 |
| 1983/08/11 | 899 | 899 | 899 | 899 | 1,000 |
| 1983/08/10 | 935 | 950 | 893 | 895 | 1,052,000 |
| 1983/08/09 | 950 | 974 | 930 | 935 | 2,684,000 |
| 1983/08/08 | 930 | 973 | 925 | 948 | 3,019,000 |
| 1983/08/06 | 940 | 972 | 915 | 925 | 2,971,000 |
| 1983/08/05 | 890 | 900 | 890 | 900 | 8,000 |
| 1983/08/04 | 893 | 893 | 893 | 893 | 4,000 |
| 1983/08/03 | 920 | 939 | 893 | 920 | 2,018,000 |
| 1983/08/02 | 975 | 990 | 920 | 930 | 4,545,000 |
| 1983/08/01 | 970 | 983 | 944 | 949 | 6,103,000 |
| 1983/07/30 | 883 | 940 | 883 | 920 | 7,679,999 |
| 1983/07/29 | 800 | 894 | 780 | 883 | 12,426,999 |
| 1983/07/28 | 800 | 827 | 782 | 795 | 7,598,999 |
| 1983/07/27 | 750 | 804 | 749 | 795 | 13,826,999 |
| 1983/07/26 | 728 | 754 | 725 | 735 | 9,881,999 |
| 1983/07/25 | 685 | 685 | 685 | 685 | 2,000 |
| 1983/07/23 | 680 | 706 | 660 | 680 | 3,842,000 |
| 1983/07/22 | 630 | 700 | 625 | 675 | 12,129,999 |
| 1983/07/21 | 575 | 614 | 565 | 600 | 5,499,000 |
| 1983/07/20 | 550 | 550 | 550 | 550 | 1,000 |
| 1983/07/19 | 534 | 553 | 534 | 541 | 760,000 |
| 1983/07/18 | 549 | 569 | 535 | 535 | 1,675,000 |
| 1983/07/15 | 515 | 515 | 515 | 515 | 2,000 |
| 1983/07/14 | 490 | 490 | 490 | 490 | 1,000 |
| 1983/07/13 | 500 | 500 | 500 | 500 | 7,000 |
| 1983/07/12 | 497 | 497 | 497 | 497 | 1,000 |
| 1983/07/11 | 499 | 500 | 497 | 497 | 46,000 |
| 1983/07/09 | 500 | 500 | 492 | 499 | 42,000 |
| 1983/07/08 | 500 | 500 | 490 | 492 | 16,000 |
| 1983/07/07 | 495 | 500 | 495 | 495 | 31,000 |
| 1983/07/06 | 500 | 500 | 491 | 492 | 36,000 |
| 1983/07/05 | 500 | 505 | 495 | 495 | 81,000 |
| 1983/07/04 | 505 | 506 | 494 | 500 | 54,000 |
| 1983/07/02 | 498 | 506 | 498 | 506 | 60,000 |
| 1983/07/01 | 495 | 506 | 490 | 506 | 59,000 |
| 1983/06/30 | 503 | 503 | 485 | 495 | 84,000 |
| 1983/06/29 | 507 | 508 | 500 | 503 | 66,000 |
| 1983/06/28 | 492 | 510 | 492 | 507 | 203,000 |
| 1983/06/27 | 500 | 500 | 491 | 495 | 24,000 |
| 1983/06/25 | 490 | 495 | 490 | 495 | 14,000 |
| 1983/06/24 | 495 | 495 | 485 | 490 | 97,000 |
| 1983/06/23 | 498 | 498 | 498 | 498 | 1,000 |
| 1983/06/22 | 507 | 507 | 495 | 495 | 77,000 |
| 1983/06/21 | 500 | 510 | 500 | 507 | 55,000 |
| 1983/06/20 | 505 | 510 | 500 | 500 | 79,000 |
| 1983/06/17 | 492 | 510 | 491 | 505 | 161,000 |
| 1983/06/16 | 497 | 497 | 491 | 491 | 39,000 |
| 1983/06/15 | 502 | 502 | 497 | 497 | 73,000 |
| 1983/06/14 | 510 | 510 | 499 | 499 | 169,000 |
| 1983/06/13 | 495 | 510 | 494 | 510 | 121,000 |
| 1983/06/11 | 485 | 500 | 485 | 495 | 118,000 |
| 1983/06/10 | 488 | 494 | 485 | 485 | 90,000 |
| 1983/06/09 | 484 | 500 | 482 | 493 | 213,000 |
| 1983/06/08 | 481 | 481 | 480 | 480 | 67,000 |
| 1983/06/07 | 483 | 485 | 482 | 484 | 58,000 |
| 1983/06/06 | 485 | 490 | 482 | 482 | 128,000 |
| 1983/06/04 | 490 | 490 | 484 | 484 | 72,000 |
| 1983/06/03 | 483 | 497 | 483 | 492 | 137,000 |
| 1983/06/02 | 483 | 490 | 483 | 483 | 106,000 |
| 1983/06/01 | 480 | 486 | 480 | 482 | 246,000 |
| 1983/05/31 | 480 | 485 | 480 | 481 | 54,000 |
| 1983/05/30 | 490 | 490 | 481 | 481 | 99,000 |
| 1983/05/28 | 495 | 495 | 488 | 488 | 252,000 |
| 1983/05/27 | 493 | 498 | 493 | 495 | 106,000 |
| 1983/05/26 | 501 | 502 | 491 | 493 | 208,000 |
| 1983/05/25 | 508 | 508 | 508 | 508 | 2,000 |
| 1983/05/24 | 515 | 515 | 512 | 512 | 40,000 |
| 1983/05/23 | 520 | 520 | 511 | 511 | 1,392,000 |
| 1983/05/20 | 498 | 523 | 497 | 513 | 1,093,000 |
| 1983/05/19 | 500 | 505 | 491 | 492 | 773,000 |
| 1983/05/18 | 500 | 503 | 495 | 500 | 274,000 |
| 1983/05/17 | 490 | 505 | 490 | 500 | 87,000 |
| 1983/05/16 | 490 | 495 | 490 | 490 | 93,000 |
| 1983/05/14 | 494 | 494 | 485 | 488 | 41,000 |
| 1983/05/13 | 497 | 497 | 493 | 493 | 76,000 |
| 1983/05/12 | 501 | 501 | 497 | 497 | 86,000 |
| 1983/05/11 | 495 | 498 | 490 | 493 | 179,000 |
| 1983/05/10 | 496 | 496 | 490 | 490 | 1,044,000 |
| 1983/05/09 | 496 | 496 | 496 | 496 | 5,000 |
| 1983/05/07 | 499 | 502 | 495 | 497 | 184,000 |
| 1983/05/06 | 495 | 500 | 490 | 493 | 1,325,000 |
| 1983/05/04 | 490 | 500 | 487 | 500 | 47,000 |
| 1983/05/02 | 497 | 497 | 485 | 490 | 66,000 |
| 1983/04/30 | 503 | 503 | 491 | 497 | 102,000 |
| 1983/04/28 | 510 | 511 | 501 | 501 | 139,000 |
| 1983/04/27 | 508 | 515 | 505 | 505 | 196,000 |
| 1983/04/26 | 502 | 510 | 502 | 510 | 146,000 |
| 1983/04/25 | 510 | 510 | 501 | 505 | 73,000 |
| 1983/04/23 | 491 | 508 | 490 | 508 | 1,240,000 |
| 1983/04/22 | 490 | 493 | 490 | 491 | 33,000 |
| 1983/04/21 | 495 | 495 | 491 | 491 | 63,000 |
| 1983/04/20 | 496 | 497 | 491 | 493 | 105,000 |
| 1983/04/19 | 485 | 485 | 485 | 485 | 1,000 |
| 1983/04/18 | 482 | 485 | 480 | 480 | 70,000 |
| 1983/04/15 | 473 | 483 | 473 | 479 | 57,000 |
| 1983/04/14 | 475 | 478 | 473 | 478 | 70,000 |
| 1983/04/13 | 475 | 475 | 473 | 475 | 34,000 |
| 1983/04/12 | 474 | 475 | 473 | 475 | 36,000 |
| 1983/04/11 | 475 | 476 | 473 | 473 | 76,000 |
| 1983/04/09 | 478 | 478 | 476 | 476 | 8,000 |
| 1983/04/08 | 480 | 480 | 476 | 476 | 51,000 |
| 1983/04/07 | 477 | 480 | 475 | 480 | 43,000 |
| 1983/04/06 | 475 | 477 | 475 | 475 | 68,000 |
| 1983/04/05 | 480 | 482 | 475 | 475 | 102,000 |
| 1983/04/04 | 480 | 489 | 480 | 480 | 39,000 |
| 1983/04/02 | 480 | 480 | 480 | 480 | 30,000 |
| 1983/04/01 | 487 | 487 | 478 | 478 | 80,000 |
| 1983/03/31 | 485 | 487 | 485 | 485 | 38,000 |
| 1983/03/30 | 487 | 490 | 481 | 485 | 109,000 |
| 1983/03/29 | 490 | 490 | 490 | 490 | 200,000 |
| 1983/03/28 | 487 | 495 | 485 | 495 | 114,000 |
| 1983/03/26 | 491 | 499 | 488 | 499 | 71,000 |
| 1983/03/25 | 489 | 500 | 489 | 500 | 75,000 |
| 1983/03/24 | 494 | 494 | 487 | 487 | 55,000 |
| 1983/03/23 | 499 | 500 | 494 | 494 | 87,000 |
| 1983/03/22 | 497 | 499 | 496 | 499 | 60,000 |
| 1983/03/18 | 495 | 495 | 495 | 495 | 1,000 |
| 1983/03/17 | 500 | 500 | 487 | 492 | 196,000 |
| 1983/03/16 | 495 | 505 | 490 | 503 | 249,000 |
| 1983/03/15 | 490 | 493 | 488 | 493 | 61,000 |
| 1983/03/14 | 495 | 495 | 487 | 490 | 71,000 |
| 1983/03/12 | 490 | 491 | 488 | 490 | 106,000 |
| 1983/03/11 | 485 | 490 | 485 | 487 | 83,000 |
| 1983/03/10 | 495 | 500 | 485 | 485 | 186,000 |
| 1983/03/09 | 480 | 495 | 480 | 490 | 326,000 |
| 1983/03/08 | 483 | 483 | 483 | 483 | 1,000 |
| 1983/03/07 | 490 | 496 | 478 | 478 | 78,000 |
| 1983/03/05 | 495 | 495 | 488 | 488 | 65,000 |
| 1983/03/04 | 500 | 500 | 500 | 500 | 2,000 |
| 1983/03/03 | 517 | 520 | 502 | 502 | 374,000 |
| 1983/03/02 | 480 | 514 | 480 | 502 | 625,000 |
| 1983/03/01 | 477 | 480 | 477 | 480 | 79,000 |
| 1983/02/28 | 479 | 480 | 478 | 480 | 46,000 |
| 1983/02/26 | 480 | 484 | 479 | 479 | 36,000 |
| 1983/02/25 | 477 | 484 | 477 | 480 | 59,000 |
| 1983/02/24 | 475 | 485 | 474 | 485 | 51,000 |
| 1983/02/23 | 475 | 475 | 475 | 475 | 1,000 |
| 1983/02/22 | 480 | 485 | 475 | 475 | 66,000 |
| 1983/02/21 | 477 | 480 | 477 | 480 | 59,000 |
| 1983/02/18 | 479 | 480 | 479 | 479 | 37,000 |
| 1983/02/17 | 480 | 480 | 480 | 480 | 1,000 |
| 1983/02/16 | 484 | 484 | 481 | 481 | 44,000 |
| 1983/02/15 | 480 | 485 | 479 | 483 | 57,000 |
| 1983/02/14 | 485 | 486 | 483 | 483 | 9,000 |
| 1983/02/12 | 488 | 490 | 481 | 485 | 31,000 |
| 1983/02/10 | 478 | 478 | 478 | 478 | 5,000 |
| 1983/02/09 | 477 | 490 | 475 | 475 | 78,000 |
| 1983/02/08 | 477 | 485 | 477 | 477 | 58,000 |
| 1983/02/07 | 480 | 480 | 477 | 477 | 35,000 |
| 1983/02/05 | 481 | 481 | 481 | 481 | 22,000 |
| 1983/02/04 | 480 | 485 | 480 | 480 | 92,000 |
| 1983/02/03 | 482 | 490 | 481 | 490 | 92,000 |
| 1983/02/02 | 490 | 490 | 480 | 480 | 74,000 |
| 1983/02/01 | 483 | 491 | 482 | 490 | 81,000 |
| 1983/01/31 | 480 | 485 | 480 | 485 | 41,000 |
| 1983/01/29 | 480 | 482 | 479 | 480 | 176,000 |
| 1983/01/28 | 481 | 481 | 477 | 480 | 97,000 |
| 1983/01/27 | 490 | 490 | 481 | 481 | 53,000 |
| 1983/01/26 | 485 | 490 | 480 | 485 | 45,000 |
| 1983/01/25 | 483 | 485 | 479 | 480 | 71,000 |
| 1983/01/24 | 486 | 486 | 486 | 486 | 2,000 |
| 1983/01/22 | 482 | 493 | 481 | 485 | 41,000 |
| 1983/01/21 | 480 | 490 | 480 | 480 | 83,000 |
| 1983/01/20 | 480 | 484 | 480 | 480 | 61,000 |
| 1983/01/19 | 480 | 484 | 480 | 480 | 40,000 |
| 1983/01/18 | 480 | 480 | 478 | 480 | 20,000 |
| 1983/01/17 | 477 | 484 | 477 | 480 | 25,000 |
| 1983/01/14 | 485 | 485 | 476 | 477 | 89,000 |
| 1983/01/13 | 479 | 486 | 479 | 485 | 52,000 |
| 1983/01/12 | 483 | 490 | 480 | 490 | 44,000 |
| 1983/01/11 | 485 | 490 | 483 | 490 | 16,000 |
| 1983/01/10 | 488 | 490 | 478 | 480 | 40,000 |
| 1983/01/08 | 499 | 499 | 490 | 490 | 23,000 |
| 1983/01/07 | 493 | 493 | 484 | 484 | 33,000 |
| 1983/01/06 | 485 | 490 | 485 | 485 | 18,000 |
| 1983/01/05 | 481 | 485 | 481 | 485 | 17,000 |
| 1983/01/04 | 501 | 501 | 493 | 493 | 27,000 |