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 |
---|---|---|---|---|---|
1985/12/28 | 758 | 780 | 758 | 780 | 41,000 |
1985/12/27 | 760 | 763 | 757 | 757 | 87,000 |
1985/12/26 | 759 | 770 | 757 | 757 | 98,000 |
1985/12/25 | 760 | 768 | 759 | 759 | 72,000 |
1985/12/24 | 763 | 763 | 763 | 763 | 1,000 |
1985/12/23 | 760 | 769 | 760 | 761 | 96,000 |
1985/12/21 | 759 | 759 | 759 | 759 | 31,000 |
1985/12/20 | 755 | 770 | 755 | 759 | 138,000 |
1985/12/19 | 746 | 746 | 746 | 746 | 1,000 |
1985/12/18 | 761 | 768 | 761 | 764 | 97,000 |
1985/12/17 | 772 | 772 | 760 | 764 | 195,000 |
1985/12/16 | 770 | 770 | 770 | 770 | 1,000 |
1985/12/13 | 784 | 784 | 784 | 784 | 4,000 |
1985/12/12 | 770 | 770 | 770 | 770 | 61,000 |
1985/12/11 | 756 | 759 | 756 | 757 | 70,000 |
1985/12/10 | 755 | 763 | 751 | 760 | 152,000 |
1985/12/09 | 759 | 759 | 759 | 759 | 6,000 |
1985/12/07 | 751 | 764 | 751 | 760 | 99,000 |
1985/12/06 | 751 | 760 | 751 | 751 | 69,000 |
1985/12/05 | 751 | 757 | 750 | 751 | 228,000 |
1985/12/04 | 751 | 759 | 750 | 750 | 97,000 |
1985/12/03 | 745 | 755 | 745 | 754 | 132,000 |
1985/12/02 | 760 | 760 | 746 | 746 | 77,000 |
1985/11/30 | 755 | 760 | 750 | 751 | 68,000 |
1985/11/29 | 760 | 765 | 745 | 760 | 116,000 |
1985/11/28 | 775 | 775 | 775 | 775 | 50,000 |
1985/11/27 | 749 | 755 | 749 | 755 | 3,000 |
1985/11/26 | 746 | 755 | 742 | 749 | 140,000 |
1985/11/25 | 736 | 749 | 736 | 745 | 104,000 |
1985/11/22 | 733 | 740 | 732 | 735 | 206,000 |
1985/11/21 | 735 | 740 | 728 | 731 | 93,000 |
1985/11/20 | 735 | 740 | 728 | 740 | 154,000 |
1985/11/19 | 750 | 750 | 750 | 750 | 101,000 |
1985/11/18 | 740 | 750 | 736 | 750 | 118,000 |
1985/11/16 | 734 | 742 | 730 | 742 | 151,000 |
1985/11/15 | 740 | 740 | 740 | 740 | 3,000 |
1985/11/14 | 753 | 758 | 735 | 750 | 158,000 |
1985/11/13 | 749 | 761 | 749 | 760 | 253,000 |
1985/11/12 | 760 | 769 | 754 | 754 | 219,000 |
1985/11/11 | 768 | 775 | 756 | 769 | 346,000 |
1985/11/08 | 770 | 784 | 770 | 780 | 408,000 |
1985/11/07 | 790 | 790 | 790 | 790 | 47,000 |
1985/11/06 | 774 | 805 | 770 | 794 | 2,911,000 |
1985/11/05 | 749 | 754 | 733 | 754 | 401,000 |
1985/11/02 | 754 | 759 | 748 | 757 | 608,000 |
1985/11/01 | 726 | 750 | 726 | 750 | 427,000 |
1985/10/31 | 722 | 729 | 720 | 729 | 76,000 |
1985/10/30 | 720 | 720 | 710 | 720 | 89,000 |
1985/10/29 | 725 | 725 | 713 | 720 | 79,000 |
1985/10/28 | 720 | 730 | 720 | 720 | 23,000 |
1985/10/26 | 725 | 725 | 725 | 725 | 1,000 |
1985/10/25 | 720 | 720 | 720 | 720 | 1,000 |
1985/10/24 | 732 | 735 | 721 | 722 | 107,000 |
1985/10/23 | 730 | 730 | 730 | 730 | 1,000 |
1985/10/22 | 735 | 735 | 731 | 735 | 116,000 |
1985/10/21 | 720 | 734 | 720 | 734 | 100,000 |
1985/10/19 | 729 | 732 | 725 | 725 | 67,000 |
1985/10/18 | 739 | 740 | 727 | 730 | 180,000 |
1985/10/17 | 737 | 747 | 732 | 735 | 486,000 |
1985/10/16 | 747 | 751 | 732 | 737 | 738,000 |
1985/10/15 | 719 | 734 | 718 | 730 | 248,000 |
1985/10/14 | 715 | 715 | 715 | 715 | 1,000 |
1985/10/11 | 720 | 725 | 715 | 725 | 91,000 |
1985/10/09 | 727 | 729 | 723 | 728 | 80,000 |
1985/10/08 | 730 | 730 | 718 | 720 | 62,000 |
1985/10/07 | 705 | 720 | 705 | 720 | 55,000 |
1985/10/05 | 696 | 700 | 696 | 700 | 50,000 |
1985/10/04 | 710 | 710 | 696 | 703 | 213,000 |
1985/10/03 | 705 | 735 | 705 | 730 | 114,000 |
1985/10/02 | 680 | 704 | 680 | 700 | 91,000 |
1985/10/01 | 670 | 682 | 670 | 676 | 112,000 |
1985/09/30 | 670 | 670 | 665 | 667 | 60,000 |
1985/09/28 | 650 | 675 | 650 | 667 | 74,000 |
1985/09/27 | 660 | 670 | 655 | 655 | 78,000 |
1985/09/26 | 675 | 690 | 665 | 670 | 113,000 |
1985/09/26 | 1 -> 1.08 分割 | ||||
1985/09/25 | 745 | 745 | 735 | 745 | 579,000 |
1985/09/24 | 755 | 755 | 748 | 748 | 90,000 |
1985/09/21 | 760 | 760 | 746 | 755 | 49,000 |
1985/09/20 | 775 | 775 | 763 | 765 | 61,000 |
1985/09/19 | 785 | 785 | 776 | 776 | 76,000 |
1985/09/18 | 790 | 790 | 780 | 785 | 70,000 |
1985/09/17 | 790 | 798 | 785 | 790 | 79,000 |
1985/09/13 | 780 | 790 | 771 | 773 | 73,000 |
1985/09/12 | 770 | 770 | 760 | 770 | 29,000 |
1985/09/11 | 771 | 785 | 771 | 775 | 66,000 |
1985/09/10 | 785 | 785 | 771 | 771 | 49,000 |
1985/09/09 | 799 | 799 | 770 | 790 | 79,000 |
1985/09/07 | 770 | 797 | 770 | 797 | 103,000 |
1985/09/06 | 765 | 770 | 755 | 770 | 72,000 |
1985/09/05 | 742 | 760 | 742 | 760 | 66,000 |
1985/09/04 | 751 | 755 | 742 | 742 | 54,000 |
1985/09/03 | 746 | 754 | 745 | 751 | 29,000 |
1985/09/02 | 743 | 750 | 742 | 750 | 65,000 |
1985/08/31 | 740 | 742 | 740 | 742 | 35,000 |
1985/08/30 | 750 | 750 | 740 | 746 | 34,000 |
1985/08/29 | 740 | 740 | 730 | 739 | 32,000 |
1985/08/28 | 755 | 755 | 730 | 745 | 47,000 |
1985/08/27 | 755 | 760 | 744 | 755 | 72,000 |
1985/08/26 | 763 | 763 | 760 | 760 | 26,000 |
1985/08/24 | 760 | 765 | 758 | 765 | 32,000 |
1985/08/23 | 765 | 765 | 756 | 756 | 59,000 |
1985/08/22 | 758 | 770 | 758 | 762 | 41,000 |
1985/08/21 | 779 | 779 | 760 | 760 | 69,000 |
1985/08/20 | 770 | 779 | 765 | 779 | 63,000 |
1985/08/19 | 780 | 780 | 765 | 775 | 99,000 |
1985/08/17 | 780 | 780 | 776 | 780 | 32,000 |
1985/08/16 | 778 | 780 | 773 | 780 | 39,000 |
1985/08/15 | 790 | 790 | 790 | 790 | 1,000 |
1985/08/14 | 761 | 780 | 761 | 780 | 50,000 |
1985/08/13 | 774 | 780 | 758 | 760 | 78,000 |
1985/08/12 | 758 | 775 | 758 | 772 | 78,000 |
1985/08/09 | 749 | 760 | 748 | 757 | 121,000 |
1985/08/08 | 755 | 755 | 745 | 748 | 57,000 |
1985/08/07 | 712 | 765 | 712 | 760 | 172,000 |
1985/08/06 | 704 | 715 | 702 | 713 | 125,000 |
1985/08/05 | 700 | 710 | 700 | 704 | 62,000 |
1985/08/03 | 700 | 709 | 700 | 709 | 21,000 |
1985/08/02 | 705 | 710 | 700 | 700 | 66,000 |
1985/08/01 | 666 | 730 | 660 | 700 | 130,000 |
1985/07/31 | 640 | 654 | 640 | 647 | 88,000 |
1985/07/30 | 660 | 669 | 642 | 642 | 82,000 |
1985/07/29 | 670 | 681 | 660 | 660 | 67,000 |
1985/07/27 | 692 | 700 | 640 | 655 | 197,000 |
1985/07/26 | 690 | 710 | 690 | 700 | 110,000 |
1985/07/25 | 710 | 715 | 690 | 690 | 145,000 |
1985/07/24 | 720 | 722 | 715 | 715 | 105,000 |
1985/07/23 | 724 | 725 | 720 | 723 | 65,000 |
1985/07/22 | 728 | 728 | 720 | 720 | 44,000 |
1985/07/20 | 730 | 730 | 720 | 730 | 50,000 |
1985/07/19 | 727 | 733 | 725 | 732 | 50,000 |
1985/07/18 | 725 | 730 | 721 | 722 | 93,000 |
1985/07/17 | 720 | 729 | 715 | 727 | 67,000 |
1985/07/16 | 720 | 730 | 719 | 730 | 50,000 |
1985/07/15 | 730 | 730 | 730 | 730 | 2,000 |
1985/07/12 | 730 | 735 | 720 | 730 | 60,000 |
1985/07/11 | 750 | 774 | 740 | 740 | 47,000 |
1985/07/10 | 770 | 785 | 760 | 775 | 31,000 |
1985/07/09 | 760 | 790 | 759 | 780 | 60,000 |
1985/07/08 | 790 | 800 | 775 | 775 | 27,000 |
1985/07/06 | 800 | 800 | 790 | 790 | 18,000 |
1985/07/05 | 810 | 813 | 795 | 800 | 48,000 |
1985/07/04 | 770 | 815 | 770 | 800 | 183,000 |
1985/07/03 | 765 | 780 | 760 | 770 | 94,000 |
1985/07/02 | 790 | 790 | 760 | 765 | 189,000 |
1985/07/01 | 780 | 790 | 770 | 790 | 45,000 |
1985/06/29 | 770 | 779 | 770 | 770 | 7,000 |
1985/06/28 | 780 | 780 | 770 | 780 | 34,000 |
1985/06/27 | 795 | 795 | 765 | 780 | 59,000 |
1985/06/26 | 758 | 790 | 750 | 790 | 95,000 |
1985/06/25 | 720 | 759 | 720 | 757 | 84,000 |
1985/06/24 | 720 | 734 | 720 | 725 | 70,000 |
1985/06/22 | 734 | 735 | 723 | 725 | 51,000 |
1985/06/21 | 735 | 740 | 720 | 734 | 84,000 |
1985/06/20 | 740 | 750 | 725 | 735 | 158,000 |
1985/06/19 | 750 | 755 | 747 | 747 | 89,000 |
1985/06/18 | 755 | 770 | 755 | 758 | 112,000 |
1985/06/17 | 770 | 770 | 769 | 769 | 2,000 |
1985/06/15 | 765 | 767 | 765 | 766 | 35,000 |
1985/06/14 | 770 | 770 | 755 | 755 | 68,000 |
1985/06/13 | 736 | 736 | 736 | 736 | 2,000 |
1985/06/12 | 775 | 775 | 743 | 744 | 95,000 |
1985/06/11 | 751 | 770 | 751 | 770 | 46,000 |
1985/06/10 | 750 | 750 | 741 | 750 | 47,000 |
1985/06/07 | 740 | 755 | 732 | 745 | 97,000 |
1985/06/06 | 758 | 760 | 740 | 745 | 230,000 |
1985/06/05 | 790 | 790 | 766 | 766 | 165,000 |
1985/06/04 | 792 | 800 | 785 | 800 | 63,000 |
1985/06/03 | 795 | 804 | 790 | 804 | 48,000 |
1985/06/01 | 798 | 808 | 791 | 808 | 58,000 |
1985/05/31 | 800 | 802 | 800 | 800 | 50,000 |
1985/05/30 | 810 | 810 | 800 | 800 | 45,000 |
1985/05/29 | 805 | 810 | 796 | 810 | 193,000 |
1985/05/28 | 810 | 810 | 805 | 805 | 29,000 |
1985/05/27 | 820 | 820 | 805 | 805 | 25,000 |
1985/05/25 | 808 | 815 | 804 | 810 | 45,000 |
1985/05/24 | 818 | 821 | 811 | 811 | 21,000 |
1985/05/23 | 840 | 844 | 816 | 816 | 77,000 |
1985/05/22 | 815 | 845 | 810 | 835 | 173,000 |
1985/05/21 | 810 | 815 | 802 | 815 | 37,000 |
1985/05/20 | 800 | 820 | 800 | 810 | 34,000 |
1985/05/18 | 790 | 800 | 783 | 800 | 35,000 |
1985/05/17 | 794 | 804 | 794 | 800 | 72,000 |
1985/05/16 | 797 | 797 | 797 | 797 | 1,000 |
1985/05/15 | 806 | 810 | 798 | 800 | 49,000 |
1985/05/14 | 805 | 805 | 800 | 800 | 40,000 |
1985/05/13 | 798 | 806 | 798 | 804 | 13,000 |
1985/05/10 | 810 | 810 | 800 | 800 | 56,000 |
1985/05/09 | 806 | 817 | 805 | 810 | 40,000 |
1985/05/08 | 815 | 815 | 803 | 805 | 66,000 |
1985/05/07 | 815 | 815 | 805 | 814 | 50,000 |
1985/05/04 | 810 | 815 | 805 | 805 | 24,000 |
1985/05/02 | 820 | 820 | 800 | 800 | 38,000 |
1985/05/01 | 850 | 850 | 820 | 820 | 172,000 |
1985/04/30 | 800 | 818 | 795 | 800 | 85,000 |
1985/04/27 | 791 | 791 | 791 | 791 | 2,000 |
1985/04/26 | 792 | 800 | 791 | 800 | 168,000 |
1985/04/25 | 790 | 800 | 790 | 800 | 146,000 |
1985/04/24 | 790 | 805 | 790 | 790 | 289,000 |
1985/04/23 | 813 | 823 | 813 | 823 | 7,000 |
1985/04/22 | 823 | 823 | 818 | 823 | 76,000 |
1985/04/20 | 830 | 830 | 822 | 822 | 40,000 |
1985/04/19 | 825 | 825 | 810 | 820 | 88,000 |
1985/04/18 | 831 | 831 | 831 | 831 | 2,000 |
1985/04/17 | 836 | 840 | 833 | 840 | 60,000 |
1985/04/16 | 845 | 845 | 835 | 836 | 77,000 |
1985/04/15 | 850 | 850 | 850 | 850 | 1,000 |
1985/04/12 | 840 | 850 | 840 | 843 | 37,000 |
1985/04/11 | 882 | 882 | 855 | 855 | 64,000 |
1985/04/10 | 880 | 885 | 871 | 882 | 71,000 |
1985/04/09 | 865 | 880 | 855 | 880 | 38,000 |
1985/04/08 | 890 | 890 | 855 | 858 | 31,000 |
1985/04/06 | 870 | 888 | 870 | 888 | 52,000 |
1985/04/05 | 890 | 895 | 870 | 883 | 224,000 |
1985/04/04 | 870 | 890 | 863 | 889 | 137,000 |
1985/04/03 | 835 | 895 | 833 | 860 | 235,000 |
1985/04/02 | 830 | 836 | 830 | 832 | 53,000 |
1985/04/01 | 845 | 845 | 833 | 835 | 42,000 |
1985/03/30 | 831 | 831 | 831 | 831 | 1,000 |
1985/03/29 | 845 | 845 | 830 | 831 | 92,000 |
1985/03/28 | 840 | 845 | 836 | 845 | 28,000 |
1985/03/27 | 855 | 860 | 840 | 840 | 77,000 |
1985/03/26 | 890 | 900 | 890 | 897 | 80,000 |
1985/03/25 | 885 | 895 | 870 | 895 | 66,000 |
1985/03/23 | 870 | 880 | 870 | 875 | 48,000 |
1985/03/22 | 870 | 870 | 865 | 870 | 37,000 |
1985/03/20 | 865 | 865 | 865 | 865 | 49,000 |
1985/03/19 | 870 | 880 | 870 | 870 | 66,000 |
1985/03/18 | 865 | 876 | 860 | 860 | 140,000 |
1985/03/16 | 840 | 850 | 836 | 847 | 35,000 |
1985/03/15 | 840 | 840 | 840 | 840 | 1,000 |
1985/03/14 | 836 | 837 | 831 | 831 | 71,000 |
1985/03/13 | 835 | 841 | 835 | 836 | 23,000 |
1985/03/12 | 845 | 845 | 831 | 835 | 65,000 |
1985/03/11 | 840 | 849 | 840 | 840 | 48,000 |
1985/03/08 | 845 | 849 | 840 | 840 | 31,000 |
1985/03/07 | 845 | 849 | 840 | 841 | 65,000 |
1985/03/06 | 845 | 850 | 845 | 847 | 54,000 |
1985/03/05 | 870 | 870 | 847 | 860 | 48,000 |
1985/03/04 | 846 | 860 | 846 | 860 | 39,000 |
1985/03/02 | 840 | 847 | 840 | 845 | 41,000 |
1985/03/01 | 855 | 855 | 836 | 840 | 137,000 |
1985/02/28 | 850 | 858 | 840 | 850 | 145,000 |
1985/02/27 | 865 | 867 | 851 | 851 | 90,000 |
1985/02/26 | 870 | 870 | 864 | 870 | 58,000 |
1985/02/25 | 872 | 880 | 868 | 870 | 43,000 |
1985/02/23 | 871 | 875 | 871 | 871 | 56,000 |
1985/02/22 | 873 | 880 | 871 | 876 | 75,000 |
1985/02/21 | 890 | 898 | 868 | 885 | 191,000 |
1985/02/20 | 900 | 900 | 889 | 890 | 93,000 |
1985/02/19 | 900 | 900 | 885 | 892 | 81,000 |
1985/02/18 | 910 | 910 | 901 | 902 | 86,000 |
1985/02/16 | 906 | 910 | 902 | 902 | 76,000 |
1985/02/15 | 911 | 915 | 907 | 910 | 69,000 |
1985/02/14 | 910 | 919 | 905 | 910 | 73,000 |
1985/02/13 | 905 | 919 | 900 | 900 | 194,000 |
1985/02/12 | 914 | 914 | 900 | 900 | 74,000 |
1985/02/08 | 925 | 925 | 898 | 898 | 111,000 |
1985/02/07 | 936 | 940 | 915 | 917 | 234,000 |
1985/02/06 | 940 | 940 | 932 | 935 | 265,000 |
1985/02/05 | 905 | 940 | 905 | 930 | 371,000 |
1985/02/04 | 905 | 905 | 905 | 905 | 10,000 |
1985/02/02 | 901 | 909 | 900 | 900 | 38,000 |
1985/02/01 | 905 | 915 | 899 | 908 | 155,000 |
1985/01/31 | 911 | 920 | 891 | 891 | 131,000 |
1985/01/30 | 920 | 925 | 910 | 910 | 98,000 |
1985/01/29 | 919 | 919 | 919 | 919 | 1,000 |
1985/01/28 | 913 | 935 | 895 | 930 | 139,000 |
1985/01/26 | 939 | 939 | 917 | 917 | 153,000 |
1985/01/25 | 954 | 962 | 935 | 939 | 891,000 |
1985/01/24 | 940 | 950 | 930 | 950 | 1,516,000 |
1985/01/23 | 910 | 930 | 905 | 930 | 469,000 |
1985/01/22 | 920 | 924 | 890 | 895 | 136,000 |
1985/01/21 | 905 | 905 | 905 | 905 | 1,000 |
1985/01/19 | 900 | 905 | 890 | 890 | 59,000 |
1985/01/18 | 900 | 905 | 885 | 890 | 114,000 |
1985/01/17 | 910 | 910 | 910 | 910 | 1,000 |
1985/01/16 | 920 | 939 | 909 | 909 | 395,000 |
1985/01/14 | 900 | 923 | 900 | 920 | 281,000 |
1985/01/11 | 900 | 905 | 890 | 890 | 122,000 |
1985/01/10 | 891 | 905 | 890 | 890 | 126,000 |
1985/01/09 | 873 | 905 | 870 | 905 | 182,000 |
1985/01/08 | 876 | 880 | 855 | 865 | 139,000 |
1985/01/07 | 890 | 890 | 875 | 875 | 10,000 |
1985/01/05 | 880 | 895 | 871 | 890 | 28,000 |
1985/01/04 | 895 | 895 | 880 | 880 | 36,000 |