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 |
|---|---|---|---|---|---|
| 1991/12/30 | 806 | 819 | 806 | 817 | 87,000 |
| 1991/12/27 | 825 | 825 | 825 | 825 | 2,000 |
| 1991/12/26 | 835 | 835 | 835 | 835 | 1,000 |
| 1991/12/25 | 840 | 853 | 820 | 835 | 229,000 |
| 1991/12/24 | 865 | 865 | 865 | 865 | 2,000 |
| 1991/12/20 | 875 | 875 | 875 | 875 | 2,000 |
| 1991/12/19 | 895 | 895 | 895 | 895 | 2,000 |
| 1991/12/18 | 897 | 897 | 880 | 880 | 5,000 |
| 1991/12/17 | 894 | 894 | 894 | 894 | 1,000 |
| 1991/12/16 | 892 | 892 | 892 | 892 | 1,000 |
| 1991/12/13 | 892 | 892 | 892 | 892 | 15,000 |
| 1991/12/12 | 907 | 907 | 885 | 890 | 111,000 |
| 1991/12/11 | 870 | 870 | 870 | 870 | 3,000 |
| 1991/12/10 | 871 | 871 | 871 | 871 | 1,000 |
| 1991/12/09 | 881 | 881 | 881 | 881 | 1,000 |
| 1991/12/06 | 891 | 891 | 891 | 891 | 20,000 |
| 1991/12/05 | 930 | 930 | 891 | 891 | 62,000 |
| 1991/12/04 | 868 | 925 | 868 | 925 | 163,000 |
| 1991/12/03 | 860 | 870 | 854 | 865 | 197,000 |
| 1991/12/02 | 870 | 880 | 845 | 854 | 425,000 |
| 1991/11/29 | 905 | 905 | 905 | 905 | 5,000 |
| 1991/11/28 | 912 | 912 | 870 | 890 | 728,000 |
| 1991/11/27 | 920 | 939 | 920 | 927 | 239,000 |
| 1991/11/26 | 908 | 927 | 908 | 915 | 222,000 |
| 1991/11/25 | 920 | 920 | 905 | 908 | 213,000 |
| 1991/11/22 | 943 | 945 | 933 | 945 | 276,000 |
| 1991/11/21 | 935 | 951 | 930 | 948 | 453,000 |
| 1991/11/20 | 950 | 950 | 915 | 930 | 341,000 |
| 1991/11/19 | 970 | 970 | 970 | 970 | 4,000 |
| 1991/11/18 | 965 | 974 | 930 | 949 | 801,000 |
| 1991/11/15 | 1,010 | 1,030 | 1,010 | 1,010 | 6,000 |
| 1991/11/14 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 |
| 1991/11/13 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 |
| 1991/11/12 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 1991/11/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/11/08 | 1,060 | 1,060 | 1,020 | 1,020 | 12,000 |
| 1991/11/07 | 1,060 | 1,060 | 1,040 | 1,040 | 22,000 |
| 1991/11/06 | 1,040 | 1,060 | 1,010 | 1,060 | 46,000 |
| 1991/11/05 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 |
| 1991/11/01 | 1,080 | 1,080 | 1,050 | 1,070 | 10,000 |
| 1991/10/31 | 1,150 | 1,160 | 1,090 | 1,090 | 89,000 |
| 1991/10/30 | 1,140 | 1,160 | 1,140 | 1,150 | 22,000 |
| 1991/10/29 | 1,130 | 1,140 | 1,110 | 1,110 | 93,000 |
| 1991/10/28 | 1,140 | 1,140 | 1,110 | 1,130 | 20,000 |
| 1991/10/25 | 1,110 | 1,130 | 1,100 | 1,130 | 110,000 |
| 1991/10/24 | 1,100 | 1,150 | 1,100 | 1,110 | 407,000 |
| 1991/10/23 | 1,070 | 1,090 | 1,040 | 1,080 | 164,000 |
| 1991/10/22 | 1,050 | 1,100 | 1,020 | 1,080 | 100,000 |
| 1991/10/21 | 1,070 | 1,070 | 1,040 | 1,040 | 36,000 |
| 1991/10/18 | 1,000 | 1,050 | 1,000 | 1,050 | 149,000 |
| 1991/10/17 | 969 | 1,010 | 969 | 980 | 102,000 |
| 1991/10/16 | 979 | 999 | 969 | 969 | 2,731,000 |
| 1991/10/15 | 890 | 890 | 890 | 890 | 3,000 |
| 1991/10/14 | 928 | 928 | 908 | 919 | 190,000 |
| 1991/10/11 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/10/09 | 910 | 910 | 900 | 900 | 19,000 |
| 1991/10/08 | 905 | 907 | 901 | 903 | 272,000 |
| 1991/10/07 | 931 | 931 | 925 | 925 | 55,000 |
| 1991/10/04 | 930 | 931 | 930 | 931 | 5,000 |
| 1991/10/03 | 910 | 930 | 900 | 930 | 282,000 |
| 1991/10/02 | 900 | 905 | 897 | 905 | 126,000 |
| 1991/10/01 | 902 | 915 | 898 | 900 | 137,000 |
| 1991/09/30 | 915 | 925 | 900 | 907 | 126,000 |
| 1991/09/27 | 915 | 917 | 905 | 917 | 118,000 |
| 1991/09/26 | 920 | 930 | 895 | 900 | 315,000 |
| 1991/09/25 | 905 | 920 | 900 | 920 | 292,000 |
| 1991/09/24 | 921 | 930 | 897 | 897 | 86,000 |
| 1991/09/20 | 940 | 945 | 923 | 924 | 17,000 |
| 1991/09/19 | 930 | 930 | 930 | 930 | 3,000 |
| 1991/09/18 | 881 | 881 | 880 | 880 | 4,000 |
| 1991/09/17 | 880 | 880 | 880 | 880 | 2,000 |
| 1991/09/13 | 871 | 871 | 860 | 860 | 13,000 |
| 1991/09/12 | 900 | 900 | 891 | 891 | 4,000 |
| 1991/09/11 | 865 | 922 | 850 | 905 | 1,171,000 |
| 1991/09/10 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/09/09 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/09/06 | 820 | 830 | 820 | 820 | 166,000 |
| 1991/09/05 | 760 | 760 | 760 | 760 | 1,000 |
| 1991/09/04 | 770 | 780 | 750 | 750 | 107,000 |
| 1991/09/03 | 770 | 770 | 770 | 770 | 5,000 |
| 1991/09/02 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/08/30 | 759 | 760 | 759 | 759 | 7,000 |
| 1991/08/29 | 730 | 765 | 730 | 765 | 45,000 |
| 1991/08/28 | 770 | 770 | 770 | 770 | 3,000 |
| 1991/08/27 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/08/26 | 805 | 805 | 790 | 805 | 138,000 |
| 1991/08/23 | 800 | 800 | 790 | 790 | 2,000 |
| 1991/08/22 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/08/21 | 750 | 805 | 750 | 790 | 190,000 |
| 1991/08/20 | 715 | 715 | 710 | 710 | 7,000 |
| 1991/08/19 | 775 | 775 | 705 | 705 | 339,000 |
| 1991/08/16 | 780 | 788 | 770 | 770 | 57,000 |
| 1991/08/15 | 780 | 800 | 777 | 795 | 68,000 |
| 1991/08/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/08/13 | 800 | 805 | 800 | 800 | 94,000 |
| 1991/08/12 | 850 | 855 | 850 | 855 | 2,000 |
| 1991/08/09 | 860 | 860 | 841 | 845 | 43,000 |
| 1991/08/08 | 860 | 860 | 850 | 850 | 4,000 |
| 1991/08/07 | 863 | 863 | 863 | 863 | 1,000 |
| 1991/08/06 | 883 | 883 | 870 | 873 | 75,000 |
| 1991/08/05 | 890 | 891 | 883 | 883 | 35,000 |
| 1991/08/02 | 900 | 905 | 890 | 905 | 66,000 |
| 1991/08/01 | 950 | 950 | 920 | 920 | 31,000 |
| 1991/07/31 | 900 | 970 | 890 | 960 | 237,000 |
| 1991/07/30 | 860 | 880 | 860 | 880 | 113,000 |
| 1991/07/29 | 870 | 870 | 856 | 856 | 19,000 |
| 1991/07/26 | 865 | 865 | 865 | 865 | 10,000 |
| 1991/07/25 | 865 | 865 | 865 | 865 | 4,000 |
| 1991/07/24 | 865 | 875 | 860 | 866 | 59,000 |
| 1991/07/23 | 865 | 869 | 856 | 865 | 99,000 |
| 1991/07/22 | 887 | 887 | 887 | 887 | 4,000 |
| 1991/07/19 | 886 | 886 | 886 | 886 | 2,000 |
| 1991/07/18 | 880 | 880 | 849 | 860 | 82,000 |
| 1991/07/17 | 926 | 930 | 890 | 890 | 64,000 |
| 1991/07/16 | 920 | 926 | 910 | 926 | 62,000 |
| 1991/07/15 | 886 | 886 | 886 | 886 | 1,000 |
| 1991/07/12 | 865 | 875 | 864 | 870 | 40,000 |
| 1991/07/11 | 860 | 880 | 860 | 865 | 23,000 |
| 1991/07/10 | 830 | 865 | 820 | 865 | 75,000 |
| 1991/07/09 | 805 | 815 | 755 | 810 | 179,000 |
| 1991/07/08 | 820 | 820 | 775 | 800 | 77,000 |
| 1991/07/05 | 860 | 860 | 830 | 835 | 91,000 |
| 1991/07/04 | 860 | 869 | 847 | 855 | 121,000 |
| 1991/07/03 | 920 | 921 | 881 | 886 | 86,000 |
| 1991/07/02 | 970 | 970 | 950 | 950 | 43,000 |
| 1991/07/01 | 940 | 970 | 931 | 970 | 50,000 |
| 1991/06/28 | 930 | 930 | 900 | 900 | 39,000 |
| 1991/06/27 | 925 | 933 | 910 | 920 | 32,000 |
| 1991/06/26 | 905 | 905 | 905 | 905 | 1,000 |
| 1991/06/25 | 885 | 900 | 880 | 900 | 37,000 |
| 1991/06/24 | 920 | 920 | 895 | 895 | 41,000 |
| 1991/06/21 | 925 | 930 | 920 | 930 | 43,000 |
| 1991/06/20 | 930 | 930 | 900 | 905 | 130,000 |
| 1991/06/19 | 975 | 975 | 931 | 931 | 91,000 |
| 1991/06/18 | 980 | 990 | 980 | 990 | 2,000 |
| 1991/06/17 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/06/14 | 1,000 | 1,000 | 999 | 1,000 | 5,000 |
| 1991/06/13 | 1,000 | 1,000 | 987 | 1,000 | 39,000 |
| 1991/06/12 | 973 | 993 | 973 | 993 | 2,000 |
| 1991/06/11 | 980 | 980 | 972 | 972 | 4,000 |
| 1991/06/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/06/07 | 1,010 | 1,030 | 990 | 1,000 | 99,000 |
| 1991/06/06 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1991/06/05 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1991/06/04 | 1,100 | 1,100 | 1,060 | 1,070 | 58,000 |
| 1991/06/03 | 1,110 | 1,120 | 1,100 | 1,100 | 20,000 |
| 1991/05/31 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1991/05/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1991/05/29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/05/28 | 1,080 | 1,090 | 1,070 | 1,070 | 34,000 |
| 1991/05/27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1991/05/24 | 1,120 | 1,120 | 1,080 | 1,090 | 16,000 |
| 1991/05/23 | 1,080 | 1,090 | 1,070 | 1,090 | 44,000 |
| 1991/05/22 | 1,070 | 1,090 | 1,070 | 1,080 | 49,000 |
| 1991/05/21 | 1,080 | 1,100 | 1,060 | 1,070 | 73,000 |
| 1991/05/20 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1991/05/17 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1991/05/16 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 |
| 1991/05/15 | 1,120 | 1,130 | 1,100 | 1,100 | 48,000 |
| 1991/05/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1991/05/13 | 1,130 | 1,140 | 1,120 | 1,120 | 54,000 |
| 1991/05/10 | 1,160 | 1,170 | 1,130 | 1,130 | 73,000 |
| 1991/05/09 | 1,130 | 1,160 | 1,130 | 1,160 | 50,000 |
| 1991/05/08 | 1,140 | 1,140 | 1,120 | 1,130 | 65,000 |
| 1991/05/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/05/02 | 1,190 | 1,200 | 1,170 | 1,180 | 103,000 |
| 1991/05/01 | 1,180 | 1,190 | 1,160 | 1,180 | 63,000 |
| 1991/04/30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/04/26 | 1,110 | 1,150 | 1,110 | 1,130 | 4,000 |
| 1991/04/25 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1991/04/24 | 1,180 | 1,200 | 1,160 | 1,160 | 151,000 |
| 1991/04/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1991/04/22 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1991/04/19 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 |
| 1991/04/18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1991/04/17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1991/04/16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1991/04/15 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 |
| 1991/04/12 | 1,320 | 1,320 | 1,260 | 1,300 | 31,000 |
| 1991/04/11 | 1,320 | 1,340 | 1,300 | 1,320 | 58,000 |
| 1991/04/10 | 1,230 | 1,310 | 1,230 | 1,300 | 25,000 |
| 1991/04/09 | 1,240 | 1,250 | 1,230 | 1,230 | 20,000 |
| 1991/04/08 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 |
| 1991/04/05 | 1,140 | 1,230 | 1,140 | 1,210 | 13,000 |
| 1991/04/04 | 1,130 | 1,150 | 1,120 | 1,140 | 160,000 |
| 1991/04/03 | 1,150 | 1,150 | 1,120 | 1,140 | 71,000 |
| 1991/04/02 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1991/04/01 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 |
| 1991/03/29 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 |
| 1991/03/28 | 1,110 | 1,120 | 1,100 | 1,110 | 7,000 |
| 1991/03/27 | 1,160 | 1,190 | 1,140 | 1,140 | 77,000 |
| 1991/03/26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1991/03/25 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 1991/03/22 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 1991/03/20 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 |
| 1991/03/19 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 |
| 1991/03/18 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 |
| 1991/03/15 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 |
| 1991/03/14 | 1,180 | 1,190 | 1,170 | 1,190 | 79,000 |
| 1991/03/13 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 |
| 1991/03/12 | 1,220 | 1,240 | 1,180 | 1,180 | 18,000 |
| 1991/03/11 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1991/03/08 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 |
| 1991/03/07 | 1,180 | 1,190 | 1,170 | 1,170 | 14,000 |
| 1991/03/06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1991/03/05 | 1,230 | 1,250 | 1,230 | 1,240 | 9,000 |
| 1991/03/04 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 |
| 1991/03/01 | 1,250 | 1,270 | 1,230 | 1,230 | 28,000 |
| 1991/02/28 | 1,140 | 1,240 | 1,140 | 1,230 | 60,000 |
| 1991/02/27 | 1,110 | 1,150 | 1,110 | 1,120 | 16,000 |
| 1991/02/26 | 1,120 | 1,180 | 1,120 | 1,150 | 24,000 |
| 1991/02/25 | 1,070 | 1,100 | 1,050 | 1,100 | 12,000 |
| 1991/02/22 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 |
| 1991/02/21 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 |
| 1991/02/20 | 1,180 | 1,200 | 1,150 | 1,150 | 23,000 |
| 1991/02/19 | 1,180 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1991/02/18 | 1,180 | 1,230 | 1,180 | 1,230 | 12,000 |
| 1991/02/15 | 1,110 | 1,190 | 1,110 | 1,170 | 28,000 |
| 1991/02/14 | 1,210 | 1,240 | 1,140 | 1,150 | 918,000 |
| 1991/02/13 | 950 | 1,050 | 945 | 1,050 | 660,000 |
| 1991/02/12 | 951 | 951 | 948 | 948 | 8,000 |
| 1991/02/08 | 920 | 925 | 911 | 911 | 23,000 |
| 1991/02/07 | 926 | 940 | 926 | 930 | 16,000 |
| 1991/02/06 | 930 | 930 | 930 | 930 | 9,000 |
| 1991/02/05 | 830 | 899 | 830 | 899 | 381,000 |
| 1991/02/04 | 770 | 776 | 770 | 776 | 5,000 |
| 1991/02/01 | 770 | 770 | 751 | 751 | 25,000 |
| 1991/01/31 | 770 | 771 | 770 | 771 | 10,000 |
| 1991/01/30 | 755 | 760 | 750 | 760 | 13,000 |
| 1991/01/29 | 747 | 747 | 747 | 747 | 3,000 |
| 1991/01/28 | 761 | 769 | 746 | 746 | 15,000 |
| 1991/01/25 | 736 | 750 | 736 | 750 | 7,000 |
| 1991/01/24 | 751 | 751 | 740 | 740 | 14,000 |
| 1991/01/23 | 781 | 781 | 750 | 750 | 4,000 |
| 1991/01/22 | 821 | 821 | 821 | 821 | 1,000 |
| 1991/01/21 | 830 | 830 | 821 | 821 | 4,000 |
| 1991/01/18 | 850 | 859 | 835 | 859 | 370,000 |
| 1991/01/17 | 770 | 770 | 770 | 770 | 5,000 |
| 1991/01/16 | 809 | 809 | 780 | 780 | 7,000 |
| 1991/01/14 | 811 | 821 | 811 | 821 | 5,000 |
| 1991/01/11 | 834 | 834 | 810 | 820 | 6,000 |
| 1991/01/10 | 839 | 850 | 839 | 850 | 10,000 |
| 1991/01/09 | 839 | 849 | 839 | 849 | 6,000 |
| 1991/01/08 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/01/07 | 899 | 900 | 899 | 900 | 6,000 |
| 1991/01/04 | 922 | 925 | 910 | 910 | 31,000 |