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 |
|---|---|---|---|---|---|
| 1984/12/28 | 875 | 875 | 875 | 875 | 1,000 |
| 1984/12/27 | 900 | 901 | 880 | 882 | 160,000 |
| 1984/12/26 | 920 | 920 | 901 | 901 | 233,000 |
| 1984/12/25 | 904 | 929 | 901 | 915 | 690,000 |
| 1984/12/24 | 890 | 900 | 885 | 897 | 311,000 |
| 1984/12/22 | 876 | 876 | 856 | 869 | 99,000 |
| 1984/12/21 | 870 | 880 | 865 | 870 | 160,000 |
| 1984/12/20 | 905 | 905 | 876 | 880 | 299,000 |
| 1984/12/19 | 895 | 910 | 885 | 900 | 793,000 |
| 1984/12/18 | 840 | 840 | 840 | 840 | 1,000 |
| 1984/12/17 | 830 | 830 | 830 | 830 | 1,000 |
| 1984/12/15 | 835 | 835 | 825 | 825 | 156,000 |
| 1984/12/14 | 831 | 843 | 830 | 832 | 138,000 |
| 1984/12/13 | 855 | 858 | 835 | 835 | 75,000 |
| 1984/12/12 | 857 | 866 | 850 | 850 | 67,000 |
| 1984/12/11 | 870 | 870 | 840 | 860 | 109,000 |
| 1984/12/10 | 880 | 880 | 870 | 870 | 64,000 |
| 1984/12/07 | 895 | 900 | 875 | 880 | 216,000 |
| 1984/12/06 | 880 | 900 | 872 | 900 | 193,000 |
| 1984/12/05 | 900 | 925 | 870 | 875 | 258,000 |
| 1984/12/04 | 865 | 900 | 865 | 890 | 241,000 |
| 1984/12/03 | 850 | 885 | 845 | 865 | 120,000 |
| 1984/12/01 | 840 | 860 | 838 | 841 | 89,000 |
| 1984/11/30 | 870 | 870 | 836 | 836 | 113,000 |
| 1984/11/29 | 851 | 880 | 845 | 855 | 149,000 |
| 1984/11/28 | 820 | 836 | 811 | 836 | 152,000 |
| 1984/11/27 | 840 | 842 | 820 | 820 | 56,000 |
| 1984/11/26 | 841 | 845 | 840 | 840 | 75,000 |
| 1984/11/24 | 841 | 850 | 841 | 845 | 49,000 |
| 1984/11/22 | 854 | 859 | 845 | 846 | 132,000 |
| 1984/11/21 | 870 | 870 | 870 | 870 | 47,000 |
| 1984/11/20 | 860 | 860 | 851 | 855 | 43,000 |
| 1984/11/19 | 860 | 864 | 851 | 851 | 71,000 |
| 1984/11/17 | 855 | 864 | 855 | 864 | 61,000 |
| 1984/11/16 | 865 | 865 | 865 | 865 | 1,000 |
| 1984/11/15 | 865 | 868 | 850 | 858 | 60,000 |
| 1984/11/14 | 850 | 870 | 845 | 855 | 62,000 |
| 1984/11/13 | 853 | 860 | 850 | 850 | 63,000 |
| 1984/11/12 | 866 | 866 | 855 | 857 | 46,000 |
| 1984/11/09 | 865 | 870 | 860 | 866 | 91,000 |
| 1984/11/08 | 882 | 882 | 855 | 861 | 194,000 |
| 1984/11/07 | 865 | 882 | 861 | 882 | 114,000 |
| 1984/11/06 | 880 | 880 | 860 | 870 | 217,000 |
| 1984/11/05 | 872 | 875 | 867 | 875 | 28,000 |
| 1984/11/02 | 880 | 880 | 863 | 867 | 120,000 |
| 1984/11/01 | 895 | 899 | 863 | 879 | 288,000 |
| 1984/10/31 | 906 | 911 | 893 | 900 | 139,000 |
| 1984/10/30 | 925 | 933 | 910 | 910 | 192,000 |
| 1984/10/29 | 925 | 947 | 903 | 905 | 723,000 |
| 1984/10/27 | 955 | 958 | 931 | 940 | 933,000 |
| 1984/10/26 | 910 | 954 | 905 | 950 | 2,866,000 |
| 1984/10/25 | 915 | 920 | 886 | 900 | 589,000 |
| 1984/10/24 | 930 | 939 | 887 | 910 | 1,909,000 |
| 1984/10/23 | 850 | 910 | 840 | 910 | 1,059,000 |
| 1984/10/22 | 842 | 845 | 838 | 840 | 87,000 |
| 1984/10/20 | 845 | 857 | 840 | 840 | 220,000 |
| 1984/10/19 | 840 | 856 | 840 | 845 | 199,000 |
| 1984/10/18 | 860 | 860 | 835 | 840 | 130,000 |
| 1984/10/17 | 869 | 869 | 825 | 825 | 191,000 |
| 1984/10/16 | 828 | 860 | 817 | 860 | 304,000 |
| 1984/10/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1984/10/12 | 805 | 820 | 805 | 820 | 193,000 |
| 1984/10/11 | 820 | 825 | 807 | 810 | 251,000 |
| 1984/10/09 | 820 | 822 | 817 | 822 | 56,000 |
| 1984/10/08 | 820 | 820 | 815 | 816 | 94,000 |
| 1984/10/06 | 835 | 835 | 821 | 821 | 210,000 |
| 1984/10/05 | 860 | 860 | 840 | 840 | 77,000 |
| 1984/10/04 | 850 | 864 | 840 | 840 | 115,000 |
| 1984/10/03 | 865 | 865 | 845 | 860 | 212,000 |
| 1984/10/02 | 815 | 840 | 815 | 830 | 77,000 |
| 1984/10/01 | 810 | 830 | 810 | 823 | 68,000 |
| 1984/09/29 | 810 | 810 | 801 | 806 | 104,000 |
| 1984/09/28 | 816 | 820 | 812 | 812 | 77,000 |
| 1984/09/27 | 813 | 820 | 805 | 820 | 95,000 |
| 1984/09/26 | 820 | 820 | 813 | 813 | 166,000 |
| 1984/09/25 | 831 | 835 | 820 | 820 | 78,000 |
| 1984/09/22 | 831 | 836 | 825 | 830 | 38,000 |
| 1984/09/21 | 836 | 841 | 821 | 821 | 144,000 |
| 1984/09/20 | 845 | 845 | 835 | 835 | 31,000 |
| 1984/09/19 | 865 | 865 | 830 | 835 | 100,000 |
| 1984/09/18 | 842 | 842 | 842 | 842 | 1,000 |
| 1984/09/17 | 828 | 840 | 826 | 838 | 26,000 |
| 1984/09/14 | 832 | 832 | 822 | 830 | 101,000 |
| 1984/09/13 | 846 | 846 | 821 | 825 | 203,000 |
| 1984/09/12 | 865 | 865 | 845 | 845 | 60,000 |
| 1984/09/11 | 858 | 860 | 858 | 860 | 22,000 |
| 1984/09/10 | 882 | 882 | 860 | 860 | 107,000 |
| 1984/09/07 | 895 | 895 | 855 | 887 | 163,000 |
| 1984/09/06 | 842 | 890 | 841 | 889 | 171,000 |
| 1984/09/05 | 852 | 865 | 842 | 848 | 94,000 |
| 1984/09/04 | 850 | 874 | 842 | 850 | 47,000 |
| 1984/09/03 | 880 | 880 | 855 | 855 | 79,000 |
| 1984/09/01 | 836 | 870 | 836 | 865 | 134,000 |
| 1984/08/31 | 840 | 845 | 836 | 836 | 120,000 |
| 1984/08/30 | 860 | 860 | 832 | 832 | 353,000 |
| 1984/08/29 | 858 | 875 | 855 | 860 | 127,000 |
| 1984/08/28 | 865 | 870 | 853 | 853 | 100,000 |
| 1984/08/27 | 865 | 880 | 855 | 880 | 83,000 |
| 1984/08/25 | 870 | 880 | 865 | 865 | 78,000 |
| 1984/08/24 | 905 | 925 | 880 | 882 | 184,000 |
| 1984/08/23 | 910 | 910 | 880 | 899 | 102,000 |
| 1984/08/22 | 900 | 939 | 900 | 914 | 692,000 |
| 1984/08/21 | 880 | 899 | 877 | 899 | 111,000 |
| 1984/08/20 | 870 | 895 | 870 | 880 | 77,000 |
| 1984/08/18 | 877 | 885 | 865 | 879 | 48,000 |
| 1984/08/17 | 870 | 870 | 870 | 870 | 1,000 |
| 1984/08/16 | 890 | 900 | 862 | 864 | 144,000 |
| 1984/08/15 | 900 | 900 | 900 | 900 | 1,000 |
| 1984/08/14 | 845 | 917 | 845 | 917 | 768,000 |
| 1984/08/13 | 848 | 848 | 840 | 845 | 53,000 |
| 1984/08/10 | 844 | 850 | 830 | 850 | 73,000 |
| 1984/08/09 | 858 | 860 | 844 | 850 | 37,000 |
| 1984/08/08 | 859 | 875 | 855 | 855 | 168,000 |
| 1984/08/07 | 835 | 860 | 835 | 848 | 162,000 |
| 1984/08/06 | 810 | 860 | 805 | 825 | 145,000 |
| 1984/08/04 | 805 | 810 | 805 | 808 | 149,000 |
| 1984/08/03 | 810 | 820 | 810 | 811 | 70,000 |
| 1984/08/02 | 801 | 801 | 801 | 801 | 1,000 |
| 1984/08/01 | 801 | 815 | 801 | 804 | 60,000 |
| 1984/07/31 | 819 | 820 | 800 | 800 | 89,000 |
| 1984/07/30 | 822 | 830 | 816 | 825 | 57,000 |
| 1984/07/28 | 821 | 822 | 820 | 821 | 68,000 |
| 1984/07/27 | 835 | 845 | 831 | 831 | 51,000 |
| 1984/07/26 | 830 | 845 | 830 | 830 | 71,000 |
| 1984/07/25 | 860 | 860 | 830 | 830 | 135,000 |
| 1984/07/24 | 841 | 860 | 840 | 860 | 77,000 |
| 1984/07/23 | 880 | 880 | 846 | 875 | 71,000 |
| 1984/07/21 | 850 | 880 | 845 | 880 | 111,000 |
| 1984/07/20 | 880 | 880 | 830 | 880 | 119,000 |
| 1984/07/19 | 903 | 903 | 880 | 884 | 70,000 |
| 1984/07/18 | 900 | 905 | 887 | 900 | 252,000 |
| 1984/07/17 | 895 | 895 | 880 | 895 | 127,000 |
| 1984/07/16 | 880 | 895 | 873 | 887 | 126,000 |
| 1984/07/13 | 860 | 895 | 860 | 870 | 194,000 |
| 1984/07/12 | 825 | 850 | 825 | 849 | 44,000 |
| 1984/07/11 | 835 | 840 | 825 | 830 | 42,000 |
| 1984/07/10 | 850 | 850 | 822 | 840 | 107,000 |
| 1984/07/09 | 820 | 860 | 815 | 860 | 55,000 |
| 1984/07/07 | 820 | 820 | 815 | 820 | 21,000 |
| 1984/07/06 | 820 | 825 | 815 | 820 | 69,000 |
| 1984/07/05 | 830 | 832 | 820 | 820 | 117,000 |
| 1984/07/04 | 830 | 836 | 823 | 830 | 65,000 |
| 1984/07/03 | 836 | 841 | 822 | 830 | 109,000 |
| 1984/07/02 | 880 | 885 | 855 | 859 | 46,000 |
| 1984/06/30 | 890 | 890 | 855 | 875 | 94,000 |
| 1984/06/29 | 860 | 879 | 860 | 879 | 118,000 |
| 1984/06/28 | 865 | 885 | 855 | 885 | 199,000 |
| 1984/06/27 | 870 | 870 | 835 | 870 | 92,000 |
| 1984/06/26 | 878 | 897 | 860 | 897 | 74,000 |
| 1984/06/25 | 910 | 910 | 875 | 880 | 56,000 |
| 1984/06/23 | 850 | 909 | 850 | 907 | 259,000 |
| 1984/06/22 | 825 | 850 | 825 | 840 | 109,000 |
| 1984/06/21 | 790 | 820 | 790 | 820 | 221,000 |
| 1984/06/20 | 860 | 863 | 780 | 790 | 321,000 |
| 1984/06/19 | 870 | 870 | 860 | 865 | 76,000 |
| 1984/06/18 | 868 | 868 | 868 | 868 | 1,000 |
| 1984/06/16 | 882 | 884 | 852 | 865 | 162,000 |
| 1984/06/15 | 909 | 909 | 881 | 890 | 473,000 |
| 1984/06/14 | 935 | 957 | 910 | 915 | 317,000 |
| 1984/06/13 | 935 | 936 | 915 | 915 | 186,000 |
| 1984/06/12 | 945 | 945 | 935 | 935 | 96,000 |
| 1984/06/11 | 945 | 945 | 935 | 945 | 61,000 |
| 1984/06/08 | 940 | 950 | 931 | 945 | 363,000 |
| 1984/06/07 | 970 | 970 | 945 | 945 | 132,000 |
| 1984/06/06 | 975 | 975 | 960 | 965 | 146,000 |
| 1984/06/05 | 985 | 990 | 976 | 980 | 79,000 |
| 1984/06/04 | 981 | 981 | 980 | 980 | 79,000 |
| 1984/06/02 | 980 | 990 | 980 | 990 | 71,000 |
| 1984/06/01 | 975 | 990 | 975 | 980 | 154,000 |
| 1984/05/31 | 1,020 | 1,020 | 981 | 981 | 189,000 |
| 1984/05/30 | 982 | 1,020 | 982 | 1,020 | 145,000 |
| 1984/05/29 | 981 | 994 | 981 | 981 | 158,000 |
| 1984/05/28 | 993 | 993 | 975 | 975 | 73,000 |
| 1984/05/26 | 985 | 990 | 981 | 981 | 79,000 |
| 1984/05/25 | 1,000 | 1,000 | 986 | 993 | 82,000 |
| 1984/05/24 | 1,020 | 1,020 | 985 | 990 | 140,000 |
| 1984/05/23 | 994 | 1,010 | 981 | 1,010 | 128,000 |
| 1984/05/22 | 1,000 | 1,000 | 971 | 985 | 239,000 |
| 1984/05/21 | 1,020 | 1,020 | 985 | 995 | 55,000 |
| 1984/05/19 | 990 | 990 | 976 | 976 | 86,000 |
| 1984/05/18 | 965 | 995 | 965 | 991 | 212,000 |
| 1984/05/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/05/16 | 1,040 | 1,050 | 1,020 | 1,020 | 255,000 |
| 1984/05/15 | 1,030 | 1,050 | 1,030 | 1,040 | 112,000 |
| 1984/05/14 | 1,070 | 1,070 | 1,030 | 1,050 | 103,000 |
| 1984/05/11 | 1,060 | 1,100 | 1,050 | 1,070 | 175,000 |
| 1984/05/10 | 1,040 | 1,060 | 1,020 | 1,050 | 171,000 |
| 1984/05/09 | 1,050 | 1,070 | 1,040 | 1,040 | 247,000 |
| 1984/05/08 | 1,080 | 1,080 | 1,040 | 1,050 | 321,000 |
| 1984/05/07 | 1,120 | 1,120 | 1,070 | 1,090 | 291,000 |
| 1984/05/04 | 1,140 | 1,150 | 1,100 | 1,120 | 301,000 |
| 1984/05/02 | 1,180 | 1,180 | 1,130 | 1,140 | 489,000 |
| 1984/05/01 | 1,170 | 1,190 | 1,160 | 1,180 | 483,000 |
| 1984/04/28 | 1,180 | 1,190 | 1,170 | 1,180 | 481,000 |
| 1984/04/27 | 1,230 | 1,240 | 1,160 | 1,160 | 2,311,000 |
| 1984/04/26 | 1,180 | 1,220 | 1,160 | 1,220 | 2,262,000 |
| 1984/04/25 | 1,150 | 1,150 | 1,150 | 1,150 | 100,000 |
| 1984/04/24 | 1,150 | 1,150 | 1,110 | 1,150 | 1,312,000 |
| 1984/04/23 | 1,150 | 1,160 | 1,120 | 1,150 | 1,116,000 |
| 1984/04/21 | 1,150 | 1,170 | 1,130 | 1,150 | 2,249,000 |
| 1984/04/20 | 1,040 | 1,090 | 1,040 | 1,090 | 2,000 |
| 1984/04/19 | 1,060 | 1,060 | 1,030 | 1,040 | 681,000 |
| 1984/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1984/04/17 | 1,010 | 1,040 | 991 | 1,020 | 237,000 |
| 1984/04/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1984/04/13 | 1,080 | 1,080 | 1,010 | 1,030 | 1,439,000 |
| 1984/04/12 | 985 | 985 | 985 | 985 | 1,000 |
| 1984/04/11 | 966 | 966 | 957 | 960 | 142,000 |
| 1984/04/10 | 967 | 970 | 964 | 965 | 70,000 |
| 1984/04/09 | 955 | 975 | 951 | 975 | 126,000 |
| 1984/04/07 | 950 | 952 | 948 | 950 | 113,000 |
| 1984/04/06 | 980 | 980 | 951 | 951 | 131,000 |
| 1984/04/05 | 955 | 975 | 955 | 975 | 144,000 |
| 1984/04/04 | 940 | 950 | 935 | 950 | 236,000 |
| 1984/04/03 | 956 | 960 | 940 | 945 | 167,000 |
| 1984/04/02 | 960 | 963 | 956 | 956 | 87,000 |
| 1984/03/31 | 958 | 967 | 958 | 961 | 77,000 |
| 1984/03/30 | 975 | 987 | 951 | 951 | 233,000 |
| 1984/03/29 | 988 | 998 | 976 | 976 | 238,000 |
| 1984/03/28 | 975 | 1,020 | 975 | 985 | 825,000 |
| 1984/03/27 | 995 | 995 | 982 | 982 | 212,000 |
| 1984/03/26 | 995 | 995 | 985 | 990 | 284,000 |
| 1984/03/24 | 980 | 995 | 980 | 995 | 98,000 |
| 1984/03/23 | 974 | 999 | 974 | 985 | 167,000 |
| 1984/03/22 | 973 | 983 | 973 | 974 | 145,000 |
| 1984/03/21 | 975 | 982 | 975 | 976 | 140,000 |
| 1984/03/19 | 970 | 987 | 970 | 980 | 235,000 |
| 1984/03/17 | 990 | 990 | 965 | 970 | 208,000 |
| 1984/03/16 | 999 | 1,010 | 970 | 990 | 439,000 |
| 1984/03/15 | 1,020 | 1,030 | 998 | 999 | 468,000 |
| 1984/03/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1984/03/13 | 1,010 | 1,020 | 999 | 999 | 308,000 |
| 1984/03/12 | 1,040 | 1,050 | 1,000 | 1,010 | 214,000 |
| 1984/03/09 | 1,020 | 1,060 | 1,010 | 1,050 | 1,346,000 |
| 1984/03/08 | 1,040 | 1,040 | 1,000 | 1,020 | 481,000 |
| 1984/03/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1984/03/06 | 987 | 1,030 | 982 | 1,000 | 654,000 |
| 1984/03/05 | 999 | 999 | 990 | 992 | 285,000 |
| 1984/03/03 | 1,000 | 1,010 | 999 | 999 | 513,000 |
| 1984/03/02 | 950 | 1,010 | 950 | 1,010 | 933,000 |
| 1984/03/01 | 960 | 960 | 940 | 950 | 566,000 |
| 1984/02/29 | 965 | 975 | 950 | 960 | 750,000 |
| 1984/02/28 | 980 | 995 | 961 | 975 | 639,000 |
| 1984/02/27 | 916 | 977 | 916 | 974 | 729,000 |
| 1984/02/25 | 925 | 925 | 921 | 925 | 135,000 |
| 1984/02/24 | 937 | 945 | 920 | 920 | 204,000 |
| 1984/02/23 | 920 | 940 | 911 | 940 | 180,000 |
| 1984/02/22 | 930 | 931 | 905 | 920 | 287,000 |
| 1984/02/21 | 945 | 945 | 932 | 932 | 129,000 |
| 1984/02/20 | 930 | 953 | 930 | 944 | 156,000 |
| 1984/02/18 | 953 | 953 | 936 | 937 | 213,000 |
| 1984/02/17 | 960 | 965 | 957 | 957 | 198,000 |
| 1984/02/16 | 973 | 973 | 958 | 958 | 175,000 |
| 1984/02/15 | 965 | 970 | 960 | 969 | 136,000 |
| 1984/02/14 | 995 | 995 | 965 | 965 | 94,000 |
| 1984/02/13 | 996 | 996 | 985 | 990 | 56,000 |
| 1984/02/10 | 990 | 999 | 986 | 987 | 210,000 |
| 1984/02/09 | 990 | 1,000 | 985 | 990 | 82,000 |
| 1984/02/08 | 1,010 | 1,010 | 984 | 985 | 185,000 |
| 1984/02/07 | 1,060 | 1,060 | 999 | 1,000 | 413,000 |
| 1984/02/06 | 1,020 | 1,070 | 1,010 | 1,060 | 1,311,000 |
| 1984/02/04 | 975 | 1,030 | 975 | 1,030 | 346,000 |
| 1984/02/03 | 975 | 985 | 967 | 975 | 229,000 |
| 1984/02/02 | 994 | 1,000 | 966 | 980 | 209,000 |
| 1984/02/01 | 966 | 987 | 958 | 987 | 242,000 |
| 1984/01/31 | 970 | 971 | 961 | 965 | 189,000 |
| 1984/01/30 | 969 | 975 | 960 | 960 | 197,000 |
| 1984/01/28 | 970 | 974 | 961 | 974 | 300,000 |
| 1984/01/27 | 980 | 988 | 968 | 969 | 162,000 |
| 1984/01/26 | 990 | 995 | 980 | 987 | 143,000 |
| 1984/01/25 | 990 | 990 | 990 | 990 | 10,000 |
| 1984/01/24 | 1,030 | 1,030 | 991 | 991 | 140,000 |
| 1984/01/23 | 1,000 | 1,040 | 1,000 | 1,020 | 307,000 |
| 1984/01/21 | 1,010 | 1,010 | 993 | 1,000 | 171,000 |
| 1984/01/20 | 978 | 1,010 | 970 | 1,000 | 462,000 |
| 1984/01/19 | 968 | 976 | 966 | 976 | 111,000 |
| 1984/01/18 | 965 | 973 | 960 | 973 | 88,000 |
| 1984/01/17 | 963 | 963 | 963 | 963 | 1,000 |
| 1984/01/13 | 962 | 966 | 956 | 959 | 116,000 |
| 1984/01/12 | 961 | 980 | 960 | 965 | 207,000 |
| 1984/01/11 | 970 | 970 | 955 | 958 | 109,000 |
| 1984/01/10 | 970 | 980 | 957 | 957 | 164,000 |
| 1984/01/09 | 997 | 1,000 | 971 | 971 | 74,000 |
| 1984/01/07 | 1,000 | 1,010 | 976 | 990 | 77,000 |
| 1984/01/06 | 1,010 | 1,020 | 980 | 987 | 172,000 |
| 1984/01/05 | 990 | 1,000 | 976 | 987 | 63,000 |
| 1984/01/04 | 965 | 985 | 965 | 985 | 27,000 |