日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,870 1,890 1,850 1,860 16,000
1987/12/26 1,870 1,890 1,860 1,890 6,000
1987/12/25 2,150 2,160 1,820 1,890 1,045,000
1987/12/24 2,250 2,250 2,200 2,200 2,000
1987/12/23 2,260 2,290 2,250 2,250 4,000
1987/12/22 2,280 2,300 2,270 2,270 23,000
1987/12/21 2,130 2,240 2,130 2,240 17,000
1987/12/18 2,490 2,490 2,250 2,330 34,000
1987/12/17 2,540 2,540 2,520 2,520 2,000
1987/12/16 2,580 2,580 2,550 2,550 11,000
1987/12/15 2,610 2,620 2,610 2,620 39,000
1987/12/14 2,630 2,650 2,600 2,600 55,000
1987/12/11 2,600 2,600 2,590 2,590 7,000
1987/12/10 2,660 2,680 2,650 2,650 4,000
1987/12/09 2,560 2,560 2,560 2,560 2,000
1987/12/08 2,550 2,550 2,550 2,550 1,000
1987/12/07 2,620 2,640 2,520 2,620 250,000
1987/12/05 2,650 2,690 2,610 2,620 148,000
1987/12/04 2,670 2,700 2,670 2,690 14,000
1987/12/03 2,720 2,720 2,700 2,710 6,000
1987/12/02 2,730 2,750 2,710 2,710 46,000
1987/12/01 2,680 2,760 2,680 2,760 53,000
1987/11/30 2,740 2,760 2,700 2,720 15,000
1987/11/28 2,630 2,700 2,630 2,700 23,000
1987/11/27 2,590 2,590 2,590 2,590 1,000
1987/11/26 2,670 2,690 2,630 2,630 163,000
1987/11/25 2,740 2,740 2,740 2,740 11,000
1987/11/24 2,720 2,720 2,700 2,700 2,000
1987/11/20 2,720 2,750 2,720 2,750 24,000
1987/11/19 2,740 2,750 2,720 2,720 11,000
1987/11/18 2,720 2,720 2,700 2,700 2,000
1987/11/17 2,750 2,790 2,720 2,720 29,000
1987/11/16 2,720 2,750 2,720 2,730 5,000
1987/11/13 2,700 2,700 2,650 2,650 4,000
1987/11/12 2,600 2,650 2,600 2,650 2,000
1987/11/11 2,690 2,690 2,560 2,560 7,000
1987/11/10 2,750 2,790 2,750 2,790 31,000
1987/11/09 2,830 2,860 2,800 2,800 36,000
1987/11/07 2,820 2,840 2,800 2,800 35,000
1987/11/06 2,620 2,750 2,620 2,750 17,000
1987/11/05 2,730 2,730 2,730 2,730 6,000
1987/11/04 2,740 2,740 2,650 2,740 8,000
1987/11/02 2,820 2,820 2,680 2,730 45,000
1987/10/31 2,750 2,750 2,750 2,750 19,000
1987/10/30 2,520 2,540 2,500 2,520 35,000
1987/10/29 2,610 2,620 2,550 2,550 18,000
1987/10/28 2,690 2,690 2,600 2,600 18,000
1987/10/27 2,500 2,680 2,500 2,600 50,000
1987/10/26 2,650 2,700 2,490 2,490 21,000
1987/10/24 2,560 2,660 2,560 2,630 11,000
1987/10/23 2,580 2,630 2,580 2,600 24,000
1987/10/22 2,720 2,720 2,720 2,720 13,000
1987/10/21 2,560 2,670 2,500 2,600 92,000
1987/10/20 2,430 2,430 2,430 2,430 204,000
1987/10/19 2,790 2,840 2,770 2,840 20,000
1987/10/16 2,880 2,940 2,880 2,880 26,000
1987/10/15 2,890 2,930 2,850 2,850 12,000
1987/10/14 2,850 2,880 2,850 2,850 99,000
1987/10/13 2,930 2,960 2,910 2,910 24,000
1987/10/12 3,000 3,030 2,950 2,970 13,000
1987/10/09 2,940 3,030 2,940 2,960 168,000
1987/10/08 2,890 2,910 2,890 2,900 33,000
1987/10/07 2,850 2,910 2,850 2,870 24,000
1987/10/06 2,960 2,970 2,880 2,880 22,000
1987/10/05 2,980 3,000 2,900 2,900 63,000
1987/10/03 2,970 3,000 2,940 2,960 97,000
1987/10/02 2,790 3,000 2,780 2,970 192,000
1987/10/01 2,770 2,790 2,710 2,790 167,000
1987/09/30 2,760 2,800 2,760 2,760 35,000
1987/09/29 2,760 2,800 2,720 2,730 37,000
1987/09/28 2,860 2,860 2,800 2,800 183,000
1987/09/26 2,850 2,860 2,790 2,860 27,000
1987/09/25 2,800 2,870 2,790 2,870 96,000
1987/09/24 2,800 2,900 2,800 2,850 107,000
1987/09/22 2,630 2,780 2,600 2,780 66,000
1987/09/21 2,650 2,650 2,630 2,630 21,000
1987/09/18 2,620 2,660 2,620 2,650 33,000
1987/09/17 2,600 2,700 2,570 2,660 40,000
1987/09/16 2,620 2,650 2,590 2,600 42,000
1987/09/14 2,710 2,710 2,580 2,580 37,000
1987/09/11 2,640 2,700 2,590 2,670 61,000
1987/09/10 2,590 2,680 2,570 2,630 107,000
1987/09/09 2,620 2,680 2,590 2,630 120,000
1987/09/08 2,750 2,800 2,660 2,660 59,000
1987/09/07 2,740 2,760 2,700 2,710 27,000
1987/09/05 2,720 2,840 2,710 2,710 124,000
1987/09/04 2,630 2,730 2,630 2,700 80,000
1987/09/03 2,710 2,740 2,620 2,670 119,000
1987/09/02 2,540 2,730 2,530 2,690 164,000
1987/09/01 2,840 2,840 2,580 2,580 245,000
1987/08/31 2,580 2,800 2,560 2,800 138,000
1987/08/29 2,460 2,470 2,410 2,460 100,000
1987/08/28 2,430 2,460 2,380 2,420 160,000
1987/08/27 2,280 2,400 2,260 2,350 179,000
1987/08/26 2,060 2,200 2,060 2,200 124,000
1987/08/25 2,100 2,100 2,060 2,060 66,000
1987/08/24 2,090 2,120 2,040 2,100 92,000
1987/08/22 2,100 2,100 2,040 2,070 188,000
1987/08/21 2,050 2,180 2,040 2,140 332,000
1987/08/20 1,940 2,030 1,920 2,010 399,000
1987/08/19 1,840 1,930 1,800 1,930 531,000
1987/08/18 1,830 1,850 1,800 1,820 102,000
1987/08/17 1,840 1,870 1,810 1,810 110,000
1987/08/14 1,810 1,880 1,810 1,870 160,000
1987/08/13 1,740 1,790 1,740 1,780 69,000
1987/08/12 1,810 1,810 1,760 1,780 181,000
1987/08/11 1,780 1,800 1,760 1,800 289,000
1987/08/10 1,650 1,780 1,640 1,750 409,000
1987/08/07 1,590 1,620 1,580 1,620 185,000
1987/08/06 1,590 1,600 1,580 1,600 306,000
1987/08/05 1,480 1,560 1,480 1,550 142,000
1987/08/04 1,460 1,490 1,460 1,460 18,000
1987/08/03 1,520 1,520 1,490 1,490 27,000
1987/08/01 1,520 1,520 1,490 1,490 37,000
1987/07/31 1,470 1,510 1,470 1,490 62,000
1987/07/30 1,460 1,480 1,440 1,450 49,000
1987/07/29 1,460 1,500 1,450 1,480 159,000
1987/07/28 1,460 1,470 1,430 1,460 106,000
1987/07/27 1,410 1,440 1,410 1,440 30,000
1987/07/25 1,440 1,440 1,400 1,400 14,000
1987/07/24 1,350 1,450 1,340 1,440 108,000
1987/07/23 1,350 1,350 1,340 1,350 8,000
1987/07/22 1,350 1,400 1,350 1,350 28,000
1987/07/21 1,310 1,390 1,250 1,350 61,000
1987/07/20 1,350 1,350 1,300 1,300 53,000
1987/07/17 1,350 1,360 1,340 1,340 137,000
1987/07/16 1,330 1,350 1,320 1,350 27,000
1987/07/15 1,400 1,400 1,330 1,370 86,000
1987/07/14 1,310 1,380 1,300 1,380 90,000
1987/07/13 1,320 1,320 1,280 1,300 69,000
1987/07/10 1,190 1,290 1,170 1,240 150,000
1987/07/09 1,120 1,190 1,120 1,170 46,000
1987/07/08 1,110 1,150 1,100 1,100 52,000
1987/07/07 1,170 1,180 1,120 1,130 131,000
1987/07/06 1,050 1,150 1,050 1,150 108,000
1987/07/04 1,040 1,040 1,000 1,010 26,000
1987/07/03 1,100 1,100 1,050 1,050 29,000
1987/07/02 950 1,050 950 1,050 7,006,000
1987/07/01 917 920 917 919 17,000
1987/06/30 885 918 878 918 1,355,000
1987/06/29 900 910 865 889 825,000
1987/06/27 850 870 850 870 7,000
1987/06/26 840 840 833 840 198,000
1987/06/25 840 840 832 838 160,000
1987/06/24 838 838 825 837 30,000
1987/06/23 821 840 820 824 124,000
1987/06/22 841 841 823 823 8,000
1987/06/19 840 840 840 840 2,000
1987/06/18 840 840 840 840 24,000
1987/06/17 811 811 811 811 10,000
1987/06/16 820 825 807 807 92,000
1987/06/15 828 828 828 828 2,000
1987/06/12 810 829 810 829 7,000
1987/06/11 805 810 800 800 92,000
1987/06/10 810 813 800 805 60,000
1987/06/09 810 815 792 792 130,000
1987/06/08 790 802 790 790 125,000
1987/06/06 790 790 785 785 89,000
1987/06/05 795 804 785 785 182,000
1987/06/04 805 805 805 805 1,000
1987/06/03 800 800 795 795 39,000
1987/06/02 800 802 790 799 54,000
1987/06/01 808 808 788 804 91,000
1987/05/30 815 815 803 805 85,000
1987/05/29 785 809 785 800 172,000
1987/05/28 770 780 768 772 95,000
1987/05/27 775 780 768 768 24,000
1987/05/26 780 780 770 770 24,000
1987/05/25 765 770 745 770 537,000
1987/05/23 770 770 770 770 14,000
1987/05/22 760 761 760 761 88,000
1987/05/21 760 775 760 760 39,000
1987/05/20 773 780 756 775 20,000
1987/05/19 770 775 761 775 25,000
1987/05/18 778 778 761 774 31,000
1987/05/15 761 781 761 778 21,000
1987/05/14 760 765 760 761 40,000
1987/05/13 770 770 770 770 1,000
1987/05/12 778 779 766 766 16,000
1987/05/11 770 770 770 770 6,000
1987/05/08 776 776 770 770 8,000
1987/05/07 770 770 770 770 2,000
1987/05/06 776 781 776 780 37,000
1987/05/02 750 755 735 754 96,000
1987/05/01 750 751 735 750 114,000
1987/04/30 750 750 750 750 1,000
1987/04/28 748 750 745 746 29,000
1987/04/27 755 755 750 750 3,000
1987/04/25 760 760 760 760 20,000
1987/04/24 730 755 725 755 50,000
1987/04/23 755 765 735 740 107,000
1987/04/22 755 755 755 755 1,000
1987/04/21 780 780 757 760 95,000
1987/04/20 782 800 782 785 110,000
1987/04/17 789 798 775 785 89,000
1987/04/16 809 809 784 784 71,000
1987/04/15 820 820 820 820 1,000
1987/04/14 835 838 820 825 50,000
1987/04/13 826 835 824 830 45,000
1987/04/10 836 840 824 824 61,000
1987/04/09 845 849 835 842 39,000
1987/04/08 832 859 832 841 135,000
1987/04/07 831 850 830 840 103,000
1987/04/06 840 855 830 840 39,000
1987/04/04 850 865 848 860 102,000
1987/04/03 841 862 821 821 124,000
1987/04/02 820 820 820 820 1,000
1987/04/01 855 855 819 830 125,000
1987/03/31 820 846 810 830 97,000
1987/03/30 860 871 860 860 18,000
1987/03/28 860 860 860 860 4,000
1987/03/27 855 861 855 861 21,000
1987/03/26 885 890 875 875 30,000
1987/03/25 900 901 880 880 33,000
1987/03/24 850 850 850 850 5,000
1987/03/23 855 855 838 840 17,000
1987/03/20 850 850 840 845 29,000
1987/03/19 811 820 810 820 36,000
1987/03/18 784 810 784 810 621,000
1987/03/17 800 800 782 782 107,000
1987/03/16 765 765 765 765 6,000
1987/03/13 785 789 770 770 75,000
1987/03/12 770 770 770 770 20,000
1987/03/11 775 775 768 770 173,000
1987/03/10 775 777 775 777 45,000
1987/03/09 772 777 770 777 121,000
1987/03/07 770 770 770 770 41,000
1987/03/06 785 785 785 785 1,000
1987/03/05 772 775 772 775 210,000
1987/03/04 765 765 765 765 6,000
1987/03/03 775 775 772 775 75,000
1987/03/02 776 780 772 772 34,000
1987/02/28 765 765 765 765 5,000
1987/02/27 765 765 765 765 1,000
1987/02/26 793 803 762 765 207,000
1987/02/25 777 794 770 794 58,000
1987/02/24 777 794 777 780 124,000
1987/02/23 771 785 771 775 31,000
1987/02/20 775 779 767 770 71,000
1987/02/19 775 775 775 775 1,000
1987/02/18 770 770 766 770 54,000
1987/02/17 770 770 770 770 10,000
1987/02/16 772 772 772 772 1,000
1987/02/13 772 781 772 775 179,000
1987/02/12 785 785 775 775 76,000
1987/02/10 790 790 782 782 23,000
1987/02/09 780 783 780 781 173,000
1987/02/07 780 780 780 780 87,000
1987/02/06 780 790 780 780 26,000
1987/02/05 788 788 788 788 10,000
1987/02/04 798 800 790 790 57,000
1987/02/03 800 800 782 790 46,000
1987/02/02 805 806 792 800 134,000
1987/01/31 803 806 800 806 80,000
1987/01/30 808 808 800 808 205,000
1987/01/29 815 815 805 808 258,000
1987/01/28 810 810 810 810 1,000
1987/01/27 806 806 798 802 162,000
1987/01/26 800 800 800 800 4,000
1987/01/24 797 810 785 810 304,000
1987/01/23 790 800 785 800 138,000
1987/01/22 788 805 781 795 209,000
1987/01/21 780 790 780 790 106,000
1987/01/20 777 777 777 777 150,000
1987/01/19 767 775 767 775 117,000
1987/01/16 765 765 765 765 1,000
1987/01/14 760 760 760 760 1,000
1987/01/13 770 770 760 760 75,000
1987/01/12 770 772 770 770 79,000
1987/01/09 771 775 770 770 106,000
1987/01/08 761 780 761 780 68,000
1987/01/07 785 785 770 770 53,000
1987/01/06 797 797 785 790 67,000
1987/01/05 780 780 775 780 10,000

このページの先頭へ