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 |
---|---|---|---|---|---|
1992/12/30 | 464 | 474 | 463 | 463 | 33,000 |
1992/12/29 | 467 | 470 | 465 | 470 | 25,000 |
1992/12/28 | 471 | 471 | 465 | 465 | 10,000 |
1992/12/25 | 480 | 480 | 468 | 468 | 76,000 |
1992/12/24 | 463 | 480 | 463 | 480 | 50,000 |
1992/12/22 | 472 | 474 | 460 | 460 | 98,000 |
1992/12/21 | 480 | 483 | 471 | 474 | 33,000 |
1992/12/18 | 475 | 480 | 471 | 471 | 119,000 |
1992/12/17 | 470 | 483 | 470 | 480 | 142,000 |
1992/12/16 | 480 | 480 | 470 | 470 | 77,000 |
1992/12/15 | 483 | 483 | 470 | 481 | 81,000 |
1992/12/14 | 490 | 493 | 480 | 480 | 68,000 |
1992/12/11 | 495 | 495 | 486 | 493 | 195,000 |
1992/12/10 | 484 | 495 | 484 | 492 | 193,000 |
1992/12/09 | 482 | 488 | 481 | 482 | 86,000 |
1992/12/08 | 484 | 484 | 480 | 481 | 45,000 |
1992/12/07 | 480 | 493 | 480 | 481 | 42,000 |
1992/12/04 | 489 | 490 | 480 | 483 | 67,000 |
1992/12/03 | 492 | 492 | 481 | 483 | 93,000 |
1992/12/02 | 500 | 503 | 490 | 491 | 86,000 |
1992/12/01 | 515 | 520 | 500 | 500 | 213,000 |
1992/11/30 | 500 | 514 | 497 | 510 | 162,000 |
1992/11/27 | 491 | 494 | 491 | 492 | 65,000 |
1992/11/26 | 480 | 505 | 479 | 505 | 111,000 |
1992/11/25 | 498 | 498 | 476 | 480 | 50,000 |
1992/11/24 | 503 | 515 | 495 | 495 | 211,000 |
1992/11/20 | 476 | 505 | 476 | 500 | 226,000 |
1992/11/19 | 479 | 480 | 479 | 480 | 3,000 |
1992/11/18 | 446 | 475 | 438 | 470 | 116,000 |
1992/11/17 | 441 | 445 | 431 | 445 | 47,000 |
1992/11/16 | 447 | 447 | 441 | 441 | 20,000 |
1992/11/13 | 447 | 450 | 440 | 441 | 119,000 |
1992/11/12 | 459 | 459 | 437 | 450 | 175,000 |
1992/11/11 | 480 | 480 | 480 | 480 | 1,000 |
1992/11/10 | 476 | 480 | 475 | 475 | 70,000 |
1992/11/09 | 482 | 485 | 470 | 482 | 85,000 |
1992/11/06 | 494 | 494 | 482 | 482 | 82,000 |
1992/11/05 | 500 | 500 | 490 | 496 | 105,000 |
1992/11/04 | 482 | 498 | 472 | 498 | 60,000 |
1992/11/02 | 454 | 482 | 454 | 482 | 141,000 |
1992/10/30 | 479 | 479 | 454 | 457 | 104,000 |
1992/10/29 | 491 | 491 | 475 | 477 | 64,000 |
1992/10/28 | 501 | 502 | 495 | 495 | 127,000 |
1992/10/27 | 505 | 510 | 500 | 502 | 70,000 |
1992/10/26 | 502 | 502 | 502 | 502 | 10,000 |
1992/10/23 | 505 | 508 | 500 | 500 | 54,000 |
1992/10/22 | 510 | 514 | 500 | 500 | 113,000 |
1992/10/21 | 505 | 505 | 500 | 500 | 39,000 |
1992/10/20 | 500 | 514 | 500 | 505 | 77,000 |
1992/10/19 | 515 | 515 | 500 | 500 | 94,000 |
1992/10/16 | 530 | 530 | 510 | 510 | 161,000 |
1992/10/15 | 529 | 529 | 518 | 518 | 38,000 |
1992/10/14 | 530 | 530 | 515 | 524 | 71,000 |
1992/10/13 | 505 | 510 | 501 | 505 | 41,000 |
1992/10/12 | 505 | 510 | 500 | 505 | 68,000 |
1992/10/09 | 510 | 515 | 500 | 500 | 124,000 |
1992/10/08 | 505 | 510 | 501 | 501 | 53,000 |
1992/10/07 | 515 | 529 | 500 | 505 | 108,000 |
1992/10/06 | 499 | 510 | 495 | 510 | 200,000 |
1992/10/05 | 519 | 519 | 500 | 500 | 68,000 |
1992/10/02 | 515 | 523 | 514 | 515 | 116,000 |
1992/10/01 | 520 | 530 | 510 | 511 | 203,000 |
1992/09/30 | 533 | 539 | 505 | 505 | 265,000 |
1992/09/29 | 540 | 543 | 531 | 536 | 223,000 |
1992/09/28 | 545 | 545 | 530 | 538 | 167,000 |
1992/09/25 | 540 | 540 | 540 | 540 | 1,000 |
1992/09/24 | 520 | 530 | 520 | 530 | 118,000 |
1992/09/22 | 509 | 515 | 505 | 510 | 191,000 |
1992/09/21 | 515 | 515 | 515 | 515 | 2,000 |
1992/09/18 | 528 | 528 | 498 | 510 | 284,000 |
1992/09/17 | 520 | 520 | 520 | 520 | 1,000 |
1992/09/16 | 532 | 532 | 521 | 525 | 205,000 |
1992/09/14 | 532 | 535 | 520 | 532 | 64,000 |
1992/09/11 | 540 | 540 | 540 | 540 | 5,000 |
1992/09/10 | 525 | 548 | 515 | 535 | 179,000 |
1992/09/09 | 520 | 528 | 510 | 525 | 256,000 |
1992/09/08 | 536 | 540 | 520 | 520 | 180,000 |
1992/09/07 | 545 | 545 | 545 | 545 | 1,000 |
1992/09/04 | 545 | 545 | 545 | 545 | 3,000 |
1992/09/03 | 535 | 540 | 510 | 540 | 264,000 |
1992/09/02 | 521 | 555 | 511 | 540 | 255,000 |
1992/09/01 | 550 | 563 | 526 | 526 | 455,000 |
1992/08/31 | 556 | 556 | 556 | 556 | 3,000 |
1992/08/28 | 536 | 575 | 520 | 564 | 914,000 |
1992/08/27 | 535 | 565 | 530 | 536 | 1,064,000 |
1992/08/26 | 460 | 495 | 460 | 495 | 348,000 |
1992/08/25 | 480 | 480 | 480 | 480 | 1,000 |
1992/08/24 | 479 | 479 | 479 | 479 | 2,000 |
1992/08/21 | 430 | 470 | 425 | 469 | 357,000 |
1992/08/20 | 388 | 429 | 387 | 400 | 143,000 |
1992/08/19 | 374 | 390 | 355 | 390 | 81,000 |
1992/08/18 | 393 | 393 | 393 | 393 | 1,000 |
1992/08/17 | 387 | 405 | 387 | 391 | 95,000 |
1992/08/14 | 333 | 363 | 327 | 360 | 198,000 |
1992/08/13 | 315 | 352 | 315 | 330 | 156,000 |
1992/08/12 | 325 | 328 | 321 | 322 | 19,000 |
1992/08/11 | 383 | 390 | 340 | 340 | 335,000 |
1992/08/10 | 409 | 409 | 374 | 386 | 246,000 |
1992/08/07 | 448 | 450 | 410 | 421 | 182,000 |
1992/08/06 | 458 | 461 | 450 | 451 | 280,000 |
1992/08/05 | 450 | 450 | 450 | 450 | 1,000 |
1992/08/04 | 451 | 451 | 451 | 451 | 1,000 |
1992/08/03 | 464 | 468 | 452 | 452 | 279,000 |
1992/07/31 | 470 | 494 | 469 | 485 | 164,000 |
1992/07/30 | 452 | 470 | 450 | 470 | 151,000 |
1992/07/29 | 480 | 488 | 450 | 455 | 324,000 |
1992/07/28 | 481 | 485 | 470 | 476 | 218,000 |
1992/07/27 | 510 | 510 | 510 | 510 | 2,000 |
1992/07/24 | 500 | 510 | 490 | 495 | 144,000 |
1992/07/23 | 479 | 520 | 479 | 520 | 169,000 |
1992/07/22 | 526 | 530 | 490 | 502 | 132,000 |
1992/07/21 | 515 | 515 | 515 | 515 | 1,000 |
1992/07/20 | 526 | 530 | 525 | 525 | 117,000 |
1992/07/17 | 560 | 560 | 546 | 551 | 164,000 |
1992/07/16 | 590 | 590 | 590 | 590 | 10,000 |
1992/07/15 | 590 | 595 | 586 | 590 | 52,000 |
1992/07/14 | 581 | 595 | 581 | 595 | 76,000 |
1992/07/13 | 580 | 590 | 580 | 586 | 26,000 |
1992/07/10 | 600 | 601 | 582 | 582 | 69,000 |
1992/07/09 | 592 | 599 | 588 | 597 | 61,000 |
1992/07/08 | 580 | 587 | 580 | 587 | 64,000 |
1992/07/07 | 607 | 607 | 585 | 585 | 41,000 |
1992/07/06 | 600 | 610 | 595 | 610 | 57,000 |
1992/07/03 | 621 | 624 | 600 | 605 | 79,000 |
1992/07/02 | 605 | 620 | 595 | 615 | 187,000 |
1992/07/01 | 585 | 603 | 580 | 600 | 106,000 |
1992/06/30 | 586 | 599 | 585 | 586 | 57,000 |
1992/06/29 | 606 | 606 | 580 | 580 | 69,000 |
1992/06/26 | 600 | 611 | 590 | 600 | 228,000 |
1992/06/25 | 585 | 599 | 570 | 599 | 168,000 |
1992/06/24 | 600 | 600 | 600 | 600 | 13,000 |
1992/06/23 | 595 | 595 | 581 | 587 | 401,000 |
1992/06/22 | 617 | 620 | 590 | 600 | 91,000 |
1992/06/19 | 615 | 623 | 605 | 622 | 268,000 |
1992/06/18 | 582 | 614 | 570 | 600 | 642,000 |
1992/06/17 | 640 | 640 | 640 | 640 | 25,000 |
1992/06/16 | 641 | 650 | 641 | 643 | 224,000 |
1992/06/15 | 655 | 655 | 645 | 645 | 338,000 |
1992/06/12 | 669 | 670 | 665 | 670 | 20,000 |
1992/06/11 | 665 | 665 | 650 | 650 | 10,000 |
1992/06/10 | 633 | 663 | 631 | 663 | 1,349,000 |
1992/06/09 | 615 | 637 | 615 | 636 | 294,000 |
1992/06/08 | 620 | 627 | 608 | 612 | 125,000 |
1992/06/05 | 615 | 615 | 615 | 615 | 10,000 |
1992/06/04 | 635 | 641 | 615 | 615 | 275,000 |
1992/06/03 | 637 | 637 | 637 | 637 | 1,000 |
1992/06/02 | 606 | 644 | 595 | 637 | 689,000 |
1992/06/01 | 618 | 618 | 601 | 601 | 210,000 |
1992/05/29 | 608 | 608 | 595 | 608 | 254,000 |
1992/05/28 | 583 | 595 | 583 | 595 | 147,000 |
1992/05/27 | 600 | 605 | 581 | 582 | 272,000 |
1992/05/26 | 605 | 607 | 600 | 605 | 161,000 |
1992/05/25 | 595 | 595 | 595 | 595 | 2,000 |
1992/05/22 | 600 | 610 | 591 | 600 | 237,000 |
1992/05/21 | 621 | 621 | 605 | 610 | 205,000 |
1992/05/20 | 638 | 638 | 638 | 638 | 7,000 |
1992/05/19 | 626 | 626 | 626 | 626 | 1,000 |
1992/05/18 | 585 | 614 | 583 | 610 | 126,000 |
1992/05/15 | 605 | 618 | 581 | 581 | 418,000 |
1992/05/14 | 620 | 620 | 600 | 600 | 2,000 |
1992/05/13 | 625 | 628 | 600 | 605 | 511,000 |
1992/05/12 | 626 | 635 | 626 | 635 | 5,000 |
1992/05/11 | 597 | 645 | 595 | 635 | 1,164,000 |
1992/05/08 | 608 | 612 | 581 | 587 | 1,336,000 |
1992/05/07 | 570 | 614 | 562 | 605 | 2,136,000 |
1992/05/06 | 545 | 575 | 537 | 570 | 1,259,000 |
1992/05/01 | 506 | 530 | 506 | 530 | 396,000 |
1992/04/30 | 516 | 521 | 510 | 510 | 16,000 |
1992/04/28 | 511 | 511 | 511 | 511 | 5,000 |
1992/04/27 | 480 | 490 | 480 | 490 | 15,000 |
1992/04/24 | 483 | 483 | 472 | 472 | 17,000 |
1992/04/23 | 474 | 474 | 471 | 471 | 21,000 |
1992/04/22 | 475 | 475 | 471 | 471 | 29,000 |
1992/04/21 | 482 | 482 | 482 | 482 | 13,000 |
1992/04/20 | 497 | 497 | 490 | 490 | 24,000 |
1992/04/17 | 535 | 535 | 500 | 500 | 296,000 |
1992/04/16 | 540 | 547 | 515 | 520 | 439,000 |
1992/04/15 | 535 | 544 | 515 | 530 | 339,000 |
1992/04/14 | 478 | 520 | 475 | 515 | 232,000 |
1992/04/13 | 479 | 479 | 479 | 479 | 6,000 |
1992/04/10 | 456 | 494 | 456 | 487 | 589,000 |
1992/04/09 | 475 | 475 | 475 | 475 | 1,000 |
1992/04/08 | 461 | 482 | 454 | 482 | 462,000 |
1992/04/07 | 537 | 538 | 481 | 482 | 319,000 |
1992/04/06 | 540 | 550 | 537 | 547 | 189,000 |
1992/04/03 | 525 | 525 | 520 | 520 | 22,000 |
1992/04/02 | 520 | 530 | 520 | 530 | 2,000 |
1992/04/01 | 508 | 528 | 475 | 510 | 2,808,000 |
1992/03/31 | 643 | 658 | 538 | 538 | 1,052,000 |
1992/03/30 | 682 | 687 | 630 | 638 | 490,000 |
1992/03/27 | 740 | 740 | 680 | 692 | 433,000 |
1992/03/26 | 780 | 780 | 780 | 780 | 1,000 |
1992/03/25 | 775 | 775 | 772 | 772 | 67,000 |
1992/03/24 | 800 | 804 | 775 | 775 | 905,000 |
1992/03/23 | 800 | 800 | 800 | 800 | 2,000 |
1992/03/19 | 761 | 810 | 761 | 796 | 264,000 |
1992/03/18 | 770 | 785 | 757 | 757 | 187,000 |
1992/03/17 | 816 | 816 | 816 | 816 | 30,000 |
1992/03/16 | 820 | 820 | 820 | 820 | 2,000 |
1992/03/13 | 820 | 840 | 820 | 820 | 475,000 |
1992/03/12 | 819 | 829 | 815 | 825 | 358,000 |
1992/03/11 | 815 | 830 | 815 | 818 | 219,000 |
1992/03/10 | 800 | 820 | 800 | 810 | 132,000 |
1992/03/09 | 810 | 821 | 799 | 800 | 109,000 |
1992/03/06 | 800 | 815 | 800 | 814 | 165,000 |
1992/03/05 | 825 | 826 | 806 | 807 | 97,000 |
1992/03/04 | 807 | 838 | 800 | 830 | 225,000 |
1992/03/03 | 800 | 850 | 800 | 807 | 346,000 |
1992/03/02 | 778 | 778 | 778 | 778 | 1,000 |
1992/02/28 | 760 | 760 | 760 | 760 | 3,000 |
1992/02/27 | 760 | 789 | 760 | 777 | 69,000 |
1992/02/26 | 731 | 760 | 731 | 745 | 133,000 |
1992/02/25 | 731 | 736 | 724 | 726 | 49,000 |
1992/02/24 | 750 | 755 | 739 | 740 | 26,000 |
1992/02/21 | 730 | 745 | 730 | 745 | 67,000 |
1992/02/20 | 726 | 737 | 720 | 730 | 77,000 |
1992/02/19 | 730 | 730 | 726 | 727 | 42,000 |
1992/02/18 | 734 | 740 | 730 | 730 | 22,000 |
1992/02/17 | 726 | 728 | 726 | 726 | 40,000 |
1992/02/14 | 740 | 740 | 737 | 737 | 44,000 |
1992/02/13 | 765 | 765 | 750 | 760 | 27,000 |
1992/02/12 | 777 | 787 | 758 | 760 | 62,000 |
1992/02/10 | 785 | 785 | 777 | 777 | 51,000 |
1992/02/07 | 795 | 795 | 795 | 795 | 2,000 |
1992/02/06 | 785 | 785 | 785 | 785 | 5,000 |
1992/02/05 | 775 | 775 | 775 | 775 | 6,000 |
1992/02/04 | 791 | 791 | 791 | 791 | 1,000 |
1992/02/03 | 800 | 807 | 800 | 807 | 17,000 |
1992/01/31 | 765 | 799 | 765 | 785 | 280,000 |
1992/01/30 | 721 | 721 | 721 | 721 | 40,000 |
1992/01/29 | 720 | 720 | 707 | 711 | 138,000 |
1992/01/28 | 720 | 720 | 710 | 712 | 219,000 |
1992/01/27 | 725 | 730 | 717 | 725 | 60,000 |
1992/01/24 | 730 | 730 | 712 | 720 | 183,000 |
1992/01/23 | 735 | 750 | 725 | 730 | 261,000 |
1992/01/22 | 712 | 735 | 712 | 725 | 282,000 |
1992/01/21 | 718 | 725 | 708 | 708 | 236,000 |
1992/01/20 | 742 | 747 | 716 | 718 | 186,000 |
1992/01/17 | 755 | 755 | 715 | 738 | 252,000 |
1992/01/16 | 760 | 769 | 757 | 760 | 129,000 |
1992/01/14 | 785 | 785 | 755 | 755 | 581,000 |
1992/01/13 | 800 | 800 | 800 | 800 | 1,000 |
1992/01/10 | 835 | 835 | 810 | 810 | 103,000 |
1992/01/09 | 834 | 840 | 829 | 840 | 55,000 |
1992/01/08 | 863 | 863 | 833 | 844 | 94,000 |
1992/01/07 | 847 | 858 | 847 | 858 | 104,000 |
1992/01/06 | 842 | 842 | 832 | 833 | 33,000 |