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 |
---|---|---|---|---|---|
1986/12/27 | 785 | 788 | 780 | 785 | 102,000 |
1986/12/26 | 785 | 790 | 780 | 790 | 50,000 |
1986/12/25 | 803 | 818 | 798 | 800 | 411,000 |
1986/12/24 | 790 | 800 | 786 | 800 | 259,000 |
1986/12/23 | 780 | 785 | 780 | 785 | 211,000 |
1986/12/22 | 796 | 799 | 778 | 785 | 130,000 |
1986/12/19 | 799 | 799 | 799 | 799 | 1,000 |
1986/12/18 | 790 | 800 | 790 | 800 | 270,000 |
1986/12/17 | 780 | 795 | 780 | 795 | 10,000 |
1986/12/16 | 765 | 780 | 765 | 780 | 182,000 |
1986/12/15 | 750 | 755 | 750 | 755 | 531,000 |
1986/12/12 | 760 | 760 | 760 | 760 | 1,000 |
1986/12/11 | 745 | 760 | 745 | 760 | 27,000 |
1986/12/10 | 758 | 760 | 745 | 760 | 34,000 |
1986/12/09 | 755 | 770 | 755 | 760 | 68,000 |
1986/12/08 | 772 | 773 | 760 | 770 | 36,000 |
1986/12/06 | 768 | 769 | 760 | 769 | 26,000 |
1986/12/05 | 780 | 780 | 760 | 760 | 116,000 |
1986/12/04 | 757 | 765 | 757 | 765 | 501,000 |
1986/12/03 | 768 | 774 | 755 | 757 | 251,000 |
1986/12/02 | 737 | 750 | 737 | 750 | 18,000 |
1986/12/01 | 745 | 750 | 745 | 747 | 27,000 |
1986/11/29 | 750 | 750 | 741 | 749 | 63,000 |
1986/11/28 | 741 | 750 | 741 | 741 | 82,000 |
1986/11/27 | 740 | 745 | 740 | 740 | 38,000 |
1986/11/26 | 745 | 748 | 740 | 745 | 52,000 |
1986/11/25 | 730 | 748 | 730 | 745 | 80,000 |
1986/11/22 | 730 | 730 | 727 | 730 | 28,000 |
1986/11/21 | 725 | 730 | 725 | 730 | 67,000 |
1986/11/20 | 730 | 730 | 730 | 730 | 300,000 |
1986/11/19 | 732 | 735 | 725 | 733 | 59,000 |
1986/11/18 | 738 | 738 | 738 | 738 | 131,000 |
1986/11/17 | 723 | 723 | 723 | 723 | 1,000 |
1986/11/14 | 710 | 720 | 710 | 720 | 72,000 |
1986/11/13 | 715 | 715 | 714 | 714 | 8,000 |
1986/11/12 | 716 | 716 | 710 | 710 | 46,000 |
1986/11/11 | 715 | 720 | 710 | 720 | 26,000 |
1986/11/10 | 718 | 718 | 710 | 710 | 10,000 |
1986/11/07 | 710 | 720 | 697 | 710 | 75,000 |
1986/11/06 | 730 | 730 | 730 | 730 | 35,000 |
1986/11/05 | 700 | 730 | 700 | 730 | 176,000 |
1986/11/04 | 695 | 720 | 695 | 720 | 57,000 |
1986/11/01 | 700 | 700 | 695 | 698 | 70,000 |
1986/10/31 | 704 | 704 | 695 | 704 | 22,000 |
1986/10/30 | 694 | 704 | 690 | 704 | 43,000 |
1986/10/29 | 685 | 695 | 685 | 690 | 39,000 |
1986/10/28 | 685 | 700 | 685 | 685 | 8,000 |
1986/10/27 | 687 | 688 | 685 | 685 | 43,000 |
1986/10/25 | 685 | 690 | 685 | 690 | 27,000 |
1986/10/24 | 688 | 688 | 685 | 685 | 226,000 |
1986/10/23 | 690 | 690 | 690 | 690 | 9,000 |
1986/10/22 | 695 | 695 | 695 | 695 | 10,000 |
1986/10/21 | 695 | 695 | 680 | 685 | 60,000 |
1986/10/20 | 700 | 700 | 691 | 695 | 29,000 |
1986/10/17 | 703 | 703 | 700 | 700 | 30,000 |
1986/10/16 | 695 | 703 | 695 | 703 | 65,000 |
1986/10/15 | 700 | 700 | 700 | 700 | 1,000 |
1986/10/14 | 700 | 700 | 700 | 700 | 11,000 |
1986/10/13 | 687 | 700 | 687 | 700 | 28,000 |
1986/10/09 | 690 | 690 | 690 | 690 | 1,000 |
1986/10/08 | 710 | 710 | 710 | 710 | 1,000 |
1986/10/07 | 708 | 708 | 708 | 708 | 1,000 |
1986/10/06 | 710 | 710 | 700 | 700 | 44,000 |
1986/10/04 | 713 | 713 | 710 | 712 | 9,000 |
1986/10/03 | 701 | 710 | 701 | 710 | 4,000 |
1986/10/02 | 710 | 710 | 700 | 700 | 38,000 |
1986/10/01 | 745 | 745 | 730 | 740 | 74,000 |
1986/09/30 | 765 | 765 | 720 | 750 | 17,000 |
1986/09/29 | 752 | 786 | 740 | 770 | 355,000 |
1986/09/27 | 700 | 755 | 700 | 755 | 133,000 |
1986/09/26 | 710 | 710 | 700 | 700 | 11,000 |
1986/09/25 | 740 | 745 | 700 | 700 | 47,000 |
1986/09/24 | 760 | 760 | 740 | 740 | 88,000 |
1986/09/22 | 745 | 770 | 745 | 760 | 220,000 |
1986/09/19 | 690 | 690 | 690 | 690 | 69,000 |
1986/09/18 | 700 | 700 | 690 | 700 | 62,000 |
1986/09/17 | 700 | 700 | 676 | 700 | 43,000 |
1986/09/16 | 706 | 706 | 695 | 700 | 16,000 |
1986/09/12 | 705 | 706 | 700 | 706 | 18,000 |
1986/09/11 | 743 | 743 | 725 | 740 | 42,000 |
1986/09/10 | 750 | 750 | 730 | 740 | 29,000 |
1986/09/09 | 735 | 745 | 735 | 745 | 11,000 |
1986/09/08 | 745 | 755 | 730 | 755 | 8,000 |
1986/09/06 | 750 | 759 | 745 | 755 | 48,000 |
1986/09/05 | 759 | 760 | 747 | 760 | 89,000 |
1986/09/04 | 758 | 758 | 758 | 758 | 19,000 |
1986/09/03 | 765 | 765 | 750 | 765 | 50,000 |
1986/09/02 | 765 | 785 | 765 | 765 | 98,000 |
1986/09/01 | 767 | 767 | 760 | 765 | 112,000 |
1986/08/30 | 765 | 770 | 760 | 765 | 297,000 |
1986/08/29 | 760 | 785 | 758 | 770 | 783,000 |
1986/08/28 | 763 | 768 | 758 | 758 | 354,000 |
1986/08/27 | 758 | 762 | 757 | 758 | 415,000 |
1986/08/26 | 745 | 759 | 745 | 756 | 599,000 |
1986/08/25 | 730 | 745 | 728 | 745 | 345,000 |
1986/08/23 | 726 | 735 | 726 | 730 | 86,000 |
1986/08/22 | 725 | 730 | 720 | 730 | 192,000 |
1986/08/21 | 673 | 710 | 673 | 700 | 239,000 |
1986/08/20 | 660 | 670 | 656 | 670 | 438,000 |
1986/08/19 | 700 | 704 | 665 | 670 | 385,000 |
1986/08/18 | 720 | 720 | 690 | 700 | 184,000 |
1986/08/15 | 710 | 711 | 695 | 700 | 140,000 |
1986/08/14 | 715 | 725 | 715 | 720 | 137,000 |
1986/08/13 | 703 | 728 | 703 | 725 | 121,000 |
1986/08/12 | 740 | 740 | 700 | 706 | 176,000 |
1986/08/11 | 720 | 730 | 715 | 715 | 32,000 |
1986/08/08 | 720 | 735 | 715 | 730 | 48,000 |
1986/08/07 | 708 | 720 | 708 | 720 | 23,000 |
1986/08/06 | 706 | 710 | 705 | 710 | 18,000 |
1986/08/05 | 720 | 720 | 706 | 710 | 11,000 |
1986/08/04 | 707 | 710 | 706 | 710 | 12,000 |
1986/08/02 | 718 | 718 | 701 | 709 | 40,000 |
1986/08/01 | 727 | 727 | 710 | 715 | 67,000 |
1986/07/31 | 728 | 728 | 720 | 724 | 56,000 |
1986/07/30 | 729 | 729 | 725 | 725 | 40,000 |
1986/07/29 | 740 | 740 | 721 | 725 | 75,000 |
1986/07/28 | 750 | 751 | 744 | 744 | 111,000 |
1986/07/26 | 751 | 751 | 750 | 750 | 23,000 |
1986/07/25 | 750 | 753 | 750 | 751 | 43,000 |
1986/07/24 | 753 | 753 | 751 | 751 | 21,000 |
1986/07/23 | 760 | 765 | 760 | 760 | 34,000 |
1986/07/22 | 750 | 752 | 745 | 752 | 35,000 |
1986/07/21 | 753 | 753 | 750 | 750 | 73,000 |
1986/07/19 | 755 | 760 | 755 | 756 | 20,000 |
1986/07/18 | 774 | 779 | 755 | 755 | 47,000 |
1986/07/17 | 775 | 778 | 762 | 778 | 93,000 |
1986/07/16 | 775 | 779 | 775 | 778 | 52,000 |
1986/07/15 | 780 | 784 | 775 | 775 | 57,000 |
1986/07/14 | 770 | 780 | 770 | 775 | 61,000 |
1986/07/11 | 765 | 775 | 765 | 775 | 36,000 |
1986/07/10 | 758 | 780 | 758 | 770 | 39,000 |
1986/07/09 | 780 | 780 | 751 | 751 | 118,000 |
1986/07/08 | 770 | 780 | 770 | 780 | 93,000 |
1986/07/07 | 795 | 797 | 790 | 790 | 86,000 |
1986/07/05 | 795 | 805 | 793 | 793 | 134,000 |
1986/07/04 | 796 | 796 | 796 | 796 | 9,000 |
1986/07/03 | 790 | 798 | 788 | 797 | 49,000 |
1986/07/02 | 786 | 786 | 786 | 786 | 1,000 |
1986/07/01 | 798 | 798 | 785 | 786 | 64,000 |
1986/06/30 | 803 | 803 | 799 | 799 | 31,000 |
1986/06/28 | 809 | 810 | 801 | 803 | 68,000 |
1986/06/27 | 806 | 806 | 806 | 806 | 30,000 |
1986/06/26 | 795 | 800 | 780 | 800 | 216,000 |
1986/06/25 | 790 | 790 | 790 | 790 | 2,000 |
1986/06/24 | 790 | 793 | 790 | 790 | 60,000 |
1986/06/23 | 798 | 799 | 790 | 795 | 120,000 |
1986/06/21 | 790 | 804 | 790 | 795 | 206,000 |
1986/06/20 | 795 | 795 | 780 | 785 | 89,000 |
1986/06/19 | 760 | 794 | 760 | 794 | 288,000 |
1986/06/18 | 760 | 765 | 755 | 760 | 47,000 |
1986/06/17 | 765 | 770 | 751 | 751 | 89,000 |
1986/06/16 | 770 | 770 | 760 | 760 | 2,000 |
1986/06/13 | 759 | 765 | 755 | 765 | 78,000 |
1986/06/12 | 755 | 770 | 751 | 759 | 101,000 |
1986/06/11 | 770 | 770 | 755 | 755 | 31,000 |
1986/06/10 | 769 | 770 | 769 | 770 | 3,000 |
1986/06/09 | 775 | 775 | 775 | 775 | 1,000 |
1986/06/07 | 751 | 775 | 750 | 775 | 15,000 |
1986/06/06 | 770 | 770 | 760 | 761 | 60,000 |
1986/06/05 | 777 | 780 | 775 | 775 | 75,000 |
1986/06/04 | 780 | 780 | 773 | 775 | 98,000 |
1986/06/03 | 780 | 780 | 780 | 780 | 290,000 |
1986/06/02 | 785 | 785 | 778 | 780 | 81,000 |
1986/05/31 | 784 | 784 | 784 | 784 | 1,000 |
1986/05/30 | 790 | 790 | 790 | 790 | 2,000 |
1986/05/29 | 780 | 790 | 775 | 784 | 179,000 |
1986/05/28 | 754 | 760 | 737 | 760 | 94,000 |
1986/05/27 | 770 | 770 | 755 | 755 | 84,000 |
1986/05/26 | 775 | 775 | 762 | 770 | 81,000 |
1986/05/24 | 779 | 779 | 765 | 775 | 98,000 |
1986/05/23 | 745 | 777 | 745 | 776 | 151,000 |
1986/05/22 | 750 | 750 | 750 | 750 | 1,000 |
1986/05/21 | 740 | 763 | 740 | 758 | 55,000 |
1986/05/20 | 735 | 748 | 720 | 748 | 109,000 |
1986/05/19 | 731 | 740 | 720 | 720 | 80,000 |
1986/05/17 | 738 | 740 | 731 | 731 | 56,000 |
1986/05/16 | 755 | 755 | 751 | 751 | 3,000 |
1986/05/15 | 750 | 750 | 750 | 750 | 1,000 |
1986/05/14 | 735 | 739 | 733 | 739 | 178,000 |
1986/05/13 | 733 | 733 | 733 | 733 | 54,000 |
1986/05/12 | 745 | 750 | 736 | 736 | 76,000 |
1986/05/09 | 745 | 750 | 730 | 735 | 333,000 |
1986/05/08 | 748 | 748 | 740 | 740 | 242,000 |
1986/05/07 | 740 | 743 | 730 | 740 | 154,000 |
1986/05/06 | 747 | 765 | 740 | 740 | 127,000 |
1986/05/02 | 752 | 761 | 738 | 750 | 239,000 |
1986/05/01 | 760 | 765 | 751 | 755 | 145,000 |
1986/04/30 | 759 | 760 | 752 | 760 | 60,000 |
1986/04/28 | 767 | 767 | 765 | 765 | 13,000 |
1986/04/26 | 770 | 770 | 759 | 759 | 68,000 |
1986/04/25 | 770 | 772 | 765 | 767 | 72,000 |
1986/04/24 | 773 | 792 | 766 | 766 | 65,000 |
1986/04/23 | 750 | 770 | 750 | 770 | 85,000 |
1986/04/22 | 750 | 755 | 750 | 750 | 72,000 |
1986/04/21 | 750 | 765 | 750 | 750 | 81,000 |
1986/04/19 | 755 | 756 | 742 | 750 | 78,000 |
1986/04/18 | 760 | 760 | 760 | 760 | 1,000 |
1986/04/17 | 765 | 765 | 765 | 765 | 1,000 |
1986/04/16 | 750 | 774 | 750 | 770 | 55,000 |
1986/04/15 | 755 | 757 | 750 | 750 | 92,000 |
1986/04/14 | 758 | 765 | 755 | 765 | 96,000 |
1986/04/11 | 760 | 765 | 760 | 762 | 34,000 |
1986/04/10 | 775 | 785 | 770 | 785 | 36,000 |
1986/04/09 | 770 | 771 | 765 | 770 | 120,000 |
1986/04/08 | 756 | 756 | 756 | 756 | 1,000 |
1986/04/07 | 750 | 750 | 750 | 750 | 1,000 |
1986/04/05 | 760 | 760 | 760 | 760 | 10,000 |
1986/04/04 | 755 | 755 | 755 | 755 | 10,000 |
1986/04/03 | 770 | 770 | 761 | 765 | 19,000 |
1986/04/02 | 765 | 790 | 761 | 780 | 64,000 |
1986/04/01 | 776 | 780 | 770 | 770 | 43,000 |
1986/03/31 | 782 | 782 | 782 | 782 | 1,000 |
1986/03/29 | 769 | 782 | 769 | 782 | 41,000 |
1986/03/28 | 760 | 779 | 760 | 779 | 24,000 |
1986/03/27 | 778 | 780 | 755 | 780 | 88,000 |
1986/03/26 | 812 | 814 | 770 | 778 | 179,000 |
1986/03/25 | 802 | 815 | 802 | 812 | 243,000 |
1986/03/24 | 800 | 805 | 800 | 805 | 345,000 |
1986/03/22 | 787 | 802 | 787 | 802 | 68,000 |
1986/03/20 | 785 | 790 | 782 | 790 | 115,000 |
1986/03/19 | 781 | 782 | 781 | 782 | 30,000 |
1986/03/18 | 780 | 780 | 780 | 780 | 30,000 |
1986/03/17 | 784 | 784 | 784 | 784 | 1,000 |
1986/03/15 | 785 | 785 | 780 | 785 | 35,000 |
1986/03/14 | 785 | 785 | 780 | 781 | 78,000 |
1986/03/13 | 776 | 785 | 773 | 785 | 379,000 |
1986/03/12 | 783 | 783 | 776 | 776 | 40,000 |
1986/03/11 | 782 | 783 | 780 | 780 | 43,000 |
1986/03/10 | 781 | 785 | 775 | 785 | 124,000 |
1986/03/07 | 776 | 785 | 776 | 785 | 29,000 |
1986/03/06 | 781 | 781 | 770 | 780 | 104,000 |
1986/03/05 | 780 | 785 | 778 | 785 | 276,000 |
1986/03/04 | 782 | 788 | 780 | 780 | 58,000 |
1986/03/03 | 789 | 789 | 780 | 780 | 51,000 |
1986/03/01 | 790 | 790 | 776 | 782 | 37,000 |
1986/02/28 | 796 | 796 | 775 | 790 | 192,000 |
1986/02/27 | 815 | 815 | 815 | 815 | 75,000 |
1986/02/26 | 791 | 820 | 790 | 810 | 1,665,000 |
1986/02/25 | 780 | 792 | 770 | 792 | 114,000 |
1986/02/24 | 780 | 780 | 778 | 780 | 19,000 |
1986/02/22 | 779 | 780 | 778 | 778 | 42,000 |
1986/02/21 | 778 | 778 | 778 | 778 | 128,000 |
1986/02/20 | 778 | 778 | 778 | 778 | 128,000 |
1986/02/19 | 790 | 790 | 775 | 775 | 91,000 |
1986/02/18 | 789 | 789 | 783 | 786 | 86,000 |
1986/02/17 | 794 | 794 | 794 | 794 | 1,000 |
1986/02/15 | 791 | 795 | 789 | 789 | 107,000 |
1986/02/14 | 795 | 795 | 786 | 792 | 127,000 |
1986/02/13 | 775 | 775 | 775 | 775 | 1,000 |
1986/02/12 | 789 | 789 | 789 | 789 | 10,000 |
1986/02/10 | 790 | 790 | 790 | 790 | 1,000 |
1986/02/07 | 785 | 788 | 777 | 785 | 126,000 |
1986/02/06 | 775 | 790 | 771 | 779 | 87,000 |
1986/02/05 | 771 | 775 | 770 | 770 | 67,000 |
1986/02/04 | 761 | 775 | 761 | 770 | 92,000 |
1986/02/03 | 765 | 765 | 765 | 765 | 5,000 |
1986/02/01 | 775 | 775 | 763 | 765 | 70,000 |
1986/01/31 | 790 | 790 | 783 | 783 | 66,000 |
1986/01/30 | 783 | 794 | 783 | 790 | 92,000 |
1986/01/29 | 782 | 782 | 782 | 782 | 1,000 |
1986/01/28 | 780 | 785 | 780 | 782 | 200,000 |
1986/01/27 | 781 | 785 | 778 | 780 | 79,000 |
1986/01/25 | 775 | 775 | 775 | 775 | 8,000 |
1986/01/24 | 790 | 794 | 787 | 790 | 120,000 |
1986/01/23 | 785 | 790 | 785 | 790 | 34,000 |
1986/01/22 | 803 | 803 | 786 | 786 | 162,000 |
1986/01/21 | 803 | 803 | 803 | 803 | 15,000 |
1986/01/20 | 790 | 795 | 787 | 787 | 47,000 |
1986/01/18 | 793 | 795 | 785 | 793 | 72,000 |
1986/01/17 | 792 | 792 | 790 | 792 | 106,000 |
1986/01/16 | 787 | 787 | 787 | 787 | 1,000 |
1986/01/14 | 780 | 787 | 780 | 787 | 143,000 |
1986/01/13 | 790 | 790 | 775 | 784 | 194,000 |
1986/01/10 | 809 | 814 | 796 | 796 | 350,000 |
1986/01/09 | 830 | 830 | 830 | 830 | 4,000 |
1986/01/08 | 825 | 825 | 824 | 825 | 60,000 |
1986/01/07 | 816 | 827 | 816 | 827 | 25,000 |
1986/01/06 | 801 | 801 | 801 | 801 | 1,000 |
1986/01/04 | 787 | 817 | 786 | 810 | 907,000 |