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 |
---|---|---|---|---|---|
1993/12/30 | 423 | 423 | 423 | 423 | 4,000 |
1993/12/29 | 425 | 430 | 424 | 426 | 154,000 |
1993/12/28 | 415 | 415 | 415 | 415 | 1,000 |
1993/12/27 | 421 | 421 | 410 | 415 | 82,000 |
1993/12/24 | 427 | 427 | 420 | 421 | 56,000 |
1993/12/22 | 420 | 425 | 420 | 421 | 87,000 |
1993/12/21 | 436 | 436 | 415 | 421 | 61,000 |
1993/12/20 | 460 | 460 | 430 | 430 | 75,000 |
1993/12/17 | 450 | 460 | 444 | 460 | 162,000 |
1993/12/16 | 433 | 447 | 433 | 444 | 141,000 |
1993/12/15 | 429 | 435 | 429 | 430 | 36,000 |
1993/12/14 | 438 | 441 | 428 | 428 | 53,000 |
1993/12/13 | 420 | 439 | 420 | 430 | 41,000 |
1993/12/10 | 420 | 430 | 410 | 428 | 191,000 |
1993/12/09 | 427 | 427 | 420 | 420 | 29,000 |
1993/12/08 | 416 | 416 | 401 | 403 | 95,000 |
1993/12/07 | 403 | 412 | 401 | 410 | 113,000 |
1993/12/06 | 435 | 438 | 400 | 412 | 65,000 |
1993/12/03 | 438 | 445 | 430 | 435 | 73,000 |
1993/12/02 | 450 | 450 | 450 | 450 | 1,000 |
1993/12/01 | 420 | 454 | 417 | 447 | 269,000 |
1993/11/30 | 385 | 385 | 379 | 379 | 5,000 |
1993/11/29 | 374 | 376 | 361 | 371 | 279,000 |
1993/11/26 | 414 | 416 | 395 | 395 | 354,000 |
1993/11/25 | 402 | 415 | 401 | 415 | 4,000 |
1993/11/24 | 444 | 444 | 400 | 400 | 125,000 |
1993/11/22 | 475 | 475 | 475 | 475 | 1,000 |
1993/11/19 | 480 | 483 | 480 | 481 | 59,000 |
1993/11/18 | 477 | 477 | 477 | 477 | 3,000 |
1993/11/17 | 490 | 490 | 480 | 480 | 24,000 |
1993/11/16 | 475 | 488 | 475 | 488 | 71,000 |
1993/11/15 | 495 | 505 | 480 | 480 | 36,000 |
1993/11/12 | 488 | 488 | 488 | 488 | 2,000 |
1993/11/11 | 485 | 485 | 475 | 480 | 97,000 |
1993/11/10 | 480 | 488 | 464 | 475 | 161,000 |
1993/11/09 | 490 | 490 | 490 | 490 | 1,000 |
1993/11/08 | 503 | 503 | 493 | 493 | 197,000 |
1993/11/05 | 490 | 490 | 490 | 490 | 1,000 |
1993/11/04 | 505 | 505 | 500 | 500 | 3,000 |
1993/11/02 | 510 | 520 | 510 | 511 | 86,000 |
1993/11/01 | 509 | 509 | 505 | 505 | 2,000 |
1993/10/29 | 505 | 515 | 505 | 515 | 4,000 |
1993/10/28 | 517 | 517 | 517 | 517 | 1,000 |
1993/10/27 | 523 | 525 | 512 | 517 | 132,000 |
1993/10/26 | 525 | 538 | 513 | 513 | 142,000 |
1993/10/25 | 556 | 557 | 550 | 550 | 91,000 |
1993/10/22 | 570 | 575 | 556 | 557 | 96,000 |
1993/10/21 | 570 | 575 | 570 | 572 | 41,000 |
1993/10/20 | 575 | 576 | 572 | 572 | 60,000 |
1993/10/19 | 575 | 576 | 575 | 575 | 9,000 |
1993/10/18 | 585 | 585 | 575 | 575 | 49,000 |
1993/10/15 | 592 | 592 | 580 | 585 | 96,000 |
1993/10/14 | 596 | 596 | 582 | 582 | 40,000 |
1993/10/13 | 600 | 600 | 596 | 597 | 55,000 |
1993/10/12 | 603 | 603 | 603 | 603 | 1,000 |
1993/10/08 | 610 | 611 | 603 | 603 | 80,000 |
1993/10/07 | 610 | 615 | 606 | 610 | 97,000 |
1993/10/06 | 609 | 609 | 609 | 609 | 1,000 |
1993/10/05 | 602 | 602 | 602 | 602 | 1,000 |
1993/10/04 | 602 | 602 | 602 | 602 | 4,000 |
1993/10/01 | 603 | 603 | 602 | 602 | 4,000 |
1993/09/30 | 603 | 603 | 603 | 603 | 2,000 |
1993/09/29 | 625 | 625 | 610 | 610 | 56,000 |
1993/09/28 | 605 | 605 | 605 | 605 | 1,000 |
1993/09/27 | 607 | 608 | 600 | 602 | 44,000 |
1993/09/24 | 612 | 612 | 603 | 607 | 66,000 |
1993/09/22 | 613 | 614 | 607 | 607 | 34,000 |
1993/09/21 | 610 | 630 | 606 | 613 | 51,000 |
1993/09/20 | 609 | 610 | 605 | 606 | 36,000 |
1993/09/17 | 610 | 611 | 603 | 610 | 41,000 |
1993/09/16 | 615 | 615 | 608 | 613 | 112,000 |
1993/09/14 | 625 | 625 | 612 | 613 | 96,000 |
1993/09/13 | 619 | 619 | 619 | 619 | 4,000 |
1993/09/10 | 620 | 622 | 614 | 615 | 139,000 |
1993/09/09 | 625 | 625 | 625 | 625 | 2,000 |
1993/09/08 | 649 | 649 | 635 | 635 | 7,000 |
1993/09/07 | 647 | 647 | 647 | 647 | 8,000 |
1993/09/06 | 643 | 650 | 643 | 650 | 99,000 |
1993/09/03 | 632 | 640 | 632 | 633 | 120,000 |
1993/09/02 | 650 | 650 | 636 | 637 | 59,000 |
1993/09/01 | 650 | 650 | 635 | 635 | 147,000 |
1993/08/31 | 647 | 647 | 647 | 647 | 2,000 |
1993/08/30 | 645 | 645 | 639 | 640 | 41,000 |
1993/08/27 | 634 | 645 | 631 | 640 | 140,000 |
1993/08/26 | 636 | 645 | 629 | 635 | 149,000 |
1993/08/25 | 649 | 650 | 640 | 640 | 63,000 |
1993/08/24 | 637 | 650 | 637 | 650 | 144,000 |
1993/08/23 | 630 | 638 | 630 | 637 | 90,000 |
1993/08/20 | 645 | 650 | 633 | 633 | 133,000 |
1993/08/19 | 638 | 645 | 638 | 640 | 44,000 |
1993/08/18 | 647 | 648 | 640 | 640 | 131,000 |
1993/08/17 | 655 | 655 | 655 | 655 | 1,000 |
1993/08/16 | 650 | 659 | 650 | 659 | 22,000 |
1993/08/13 | 652 | 663 | 645 | 650 | 119,000 |
1993/08/12 | 655 | 655 | 655 | 655 | 1,000 |
1993/08/11 | 645 | 665 | 645 | 665 | 185,000 |
1993/08/10 | 640 | 650 | 640 | 645 | 158,000 |
1993/08/09 | 650 | 650 | 640 | 640 | 87,000 |
1993/08/06 | 640 | 650 | 636 | 650 | 60,000 |
1993/08/05 | 645 | 648 | 640 | 640 | 46,000 |
1993/08/04 | 650 | 656 | 646 | 650 | 45,000 |
1993/08/03 | 655 | 660 | 645 | 645 | 37,000 |
1993/08/02 | 652 | 652 | 652 | 652 | 1,000 |
1993/07/30 | 661 | 665 | 661 | 665 | 6,000 |
1993/07/29 | 654 | 654 | 654 | 654 | 5,000 |
1993/07/28 | 633 | 645 | 630 | 640 | 65,000 |
1993/07/27 | 634 | 635 | 625 | 635 | 53,000 |
1993/07/26 | 630 | 635 | 625 | 635 | 49,000 |
1993/07/23 | 640 | 640 | 625 | 630 | 209,000 |
1993/07/22 | 650 | 650 | 650 | 650 | 13,000 |
1993/07/21 | 655 | 655 | 650 | 650 | 6,000 |
1993/07/20 | 670 | 670 | 656 | 656 | 105,000 |
1993/07/19 | 677 | 677 | 677 | 677 | 2,000 |
1993/07/16 | 677 | 677 | 677 | 677 | 1,000 |
1993/07/15 | 677 | 677 | 677 | 677 | 127,000 |
1993/07/14 | 680 | 680 | 680 | 680 | 1,000 |
1993/07/13 | 671 | 681 | 671 | 673 | 111,000 |
1993/07/12 | 694 | 695 | 678 | 684 | 145,000 |
1993/07/09 | 672 | 699 | 670 | 699 | 695,000 |
1993/07/08 | 653 | 675 | 653 | 675 | 265,000 |
1993/07/07 | 656 | 660 | 653 | 655 | 152,000 |
1993/07/06 | 653 | 665 | 651 | 663 | 179,000 |
1993/07/05 | 681 | 681 | 681 | 681 | 3,000 |
1993/07/02 | 707 | 707 | 675 | 675 | 11,000 |
1993/07/01 | 705 | 710 | 680 | 710 | 85,000 |
1993/06/30 | 670 | 680 | 669 | 674 | 23,000 |
1993/06/29 | 640 | 685 | 640 | 674 | 1,041,000 |
1993/06/28 | 650 | 651 | 650 | 651 | 3,000 |
1993/06/25 | 640 | 649 | 631 | 636 | 605,000 |
1993/06/24 | 590 | 600 | 585 | 600 | 99,000 |
1993/06/23 | 570 | 590 | 570 | 590 | 116,000 |
1993/06/22 | 542 | 542 | 542 | 542 | 1,000 |
1993/06/21 | 605 | 609 | 542 | 542 | 201,000 |
1993/06/18 | 615 | 615 | 605 | 610 | 105,000 |
1993/06/17 | 618 | 620 | 592 | 610 | 186,000 |
1993/06/16 | 630 | 630 | 583 | 628 | 354,000 |
1993/06/15 | 660 | 660 | 615 | 635 | 269,000 |
1993/06/14 | 667 | 675 | 658 | 658 | 79,000 |
1993/06/11 | 665 | 675 | 656 | 664 | 238,000 |
1993/06/10 | 670 | 673 | 656 | 665 | 184,000 |
1993/06/08 | 691 | 696 | 680 | 680 | 225,000 |
1993/06/07 | 700 | 701 | 695 | 696 | 196,000 |
1993/06/04 | 700 | 704 | 700 | 704 | 2,000 |
1993/06/03 | 698 | 698 | 695 | 698 | 11,000 |
1993/06/02 | 720 | 720 | 710 | 710 | 3,000 |
1993/06/01 | 690 | 690 | 690 | 690 | 1,000 |
1993/05/31 | 705 | 705 | 701 | 701 | 5,000 |
1993/05/28 | 703 | 706 | 700 | 705 | 8,000 |
1993/05/27 | 695 | 700 | 675 | 690 | 944,000 |
1993/05/26 | 700 | 704 | 690 | 703 | 38,000 |
1993/05/25 | 650 | 697 | 650 | 693 | 99,000 |
1993/05/24 | 625 | 636 | 620 | 635 | 346,000 |
1993/05/21 | 617 | 620 | 610 | 615 | 222,000 |
1993/05/20 | 630 | 630 | 616 | 616 | 227,000 |
1993/05/19 | 632 | 632 | 632 | 632 | 1,000 |
1993/05/18 | 610 | 611 | 602 | 602 | 3,000 |
1993/05/17 | 630 | 630 | 626 | 626 | 10,000 |
1993/05/14 | 635 | 645 | 626 | 628 | 17,000 |
1993/05/13 | 635 | 650 | 634 | 650 | 14,000 |
1993/05/12 | 603 | 618 | 600 | 618 | 11,000 |
1993/05/11 | 590 | 605 | 589 | 595 | 683,000 |
1993/05/10 | 582 | 582 | 576 | 580 | 9,000 |
1993/05/07 | 575 | 575 | 575 | 575 | 3,000 |
1993/05/06 | 560 | 565 | 560 | 565 | 4,000 |
1993/04/30 | 540 | 550 | 540 | 540 | 8,000 |
1993/04/28 | 548 | 548 | 548 | 548 | 2,000 |
1993/04/27 | 518 | 535 | 508 | 528 | 351,000 |
1993/04/26 | 508 | 508 | 505 | 508 | 156,000 |
1993/04/23 | 516 | 516 | 509 | 510 | 97,000 |
1993/04/22 | 518 | 520 | 517 | 517 | 105,000 |
1993/04/21 | 540 | 540 | 518 | 520 | 118,000 |
1993/04/20 | 550 | 550 | 550 | 550 | 1,000 |
1993/04/19 | 549 | 549 | 530 | 530 | 6,000 |
1993/04/16 | 550 | 560 | 550 | 555 | 24,000 |
1993/04/15 | 524 | 538 | 524 | 538 | 418,000 |
1993/04/14 | 521 | 525 | 515 | 516 | 13,000 |
1993/04/13 | 510 | 510 | 510 | 510 | 1,000 |
1993/04/12 | 515 | 515 | 515 | 515 | 1,000 |
1993/04/09 | 499 | 512 | 490 | 508 | 353,000 |
1993/04/08 | 498 | 505 | 493 | 500 | 354,000 |
1993/04/07 | 510 | 510 | 510 | 510 | 1,000 |
1993/04/06 | 510 | 510 | 510 | 510 | 1,000 |
1993/04/05 | 488 | 510 | 480 | 499 | 498,000 |
1993/04/02 | 475 | 478 | 475 | 478 | 5,000 |
1993/04/01 | 470 | 470 | 470 | 470 | 2,000 |
1993/03/31 | 483 | 483 | 482 | 482 | 4,000 |
1993/03/30 | 480 | 493 | 477 | 484 | 331,000 |
1993/03/29 | 466 | 480 | 463 | 477 | 266,000 |
1993/03/26 | 460 | 463 | 456 | 463 | 173,000 |
1993/03/25 | 461 | 462 | 455 | 461 | 145,000 |
1993/03/24 | 458 | 460 | 450 | 455 | 153,000 |
1993/03/23 | 459 | 463 | 456 | 459 | 218,000 |
1993/03/22 | 460 | 460 | 454 | 460 | 100,000 |
1993/03/19 | 462 | 467 | 453 | 453 | 205,000 |
1993/03/18 | 450 | 459 | 447 | 455 | 358,000 |
1993/03/17 | 443 | 445 | 435 | 444 | 201,000 |
1993/03/16 | 440 | 440 | 440 | 440 | 2,000 |
1993/03/15 | 416 | 416 | 416 | 416 | 1,000 |
1993/03/12 | 419 | 419 | 410 | 416 | 187,000 |
1993/03/11 | 430 | 430 | 415 | 425 | 95,000 |
1993/03/10 | 431 | 431 | 431 | 431 | 2,000 |
1993/03/09 | 432 | 432 | 431 | 431 | 4,000 |
1993/03/08 | 406 | 441 | 406 | 431 | 161,000 |
1993/03/05 | 401 | 414 | 396 | 411 | 77,000 |
1993/03/04 | 395 | 400 | 395 | 395 | 91,000 |
1993/03/03 | 400 | 403 | 395 | 395 | 182,000 |
1993/03/02 | 402 | 402 | 400 | 400 | 84,000 |
1993/03/01 | 405 | 405 | 405 | 405 | 1,000 |
1993/02/26 | 402 | 406 | 400 | 406 | 252,000 |
1993/02/25 | 408 | 415 | 406 | 406 | 114,000 |
1993/02/24 | 418 | 420 | 411 | 411 | 68,000 |
1993/02/23 | 421 | 425 | 420 | 421 | 77,000 |
1993/02/22 | 434 | 434 | 425 | 425 | 42,000 |
1993/02/19 | 428 | 432 | 426 | 428 | 52,000 |
1993/02/18 | 430 | 430 | 421 | 425 | 57,000 |
1993/02/17 | 420 | 425 | 420 | 425 | 36,000 |
1993/02/16 | 421 | 430 | 420 | 427 | 105,000 |
1993/02/15 | 426 | 435 | 421 | 421 | 33,000 |
1993/02/12 | 438 | 438 | 426 | 426 | 57,000 |
1993/02/10 | 431 | 435 | 430 | 430 | 62,000 |
1993/02/09 | 440 | 440 | 431 | 431 | 55,000 |
1993/02/08 | 450 | 450 | 440 | 441 | 82,000 |
1993/02/05 | 438 | 438 | 438 | 438 | 2,000 |
1993/02/04 | 445 | 448 | 439 | 439 | 75,000 |
1993/02/03 | 438 | 444 | 437 | 440 | 77,000 |
1993/02/02 | 438 | 440 | 435 | 435 | 25,000 |
1993/02/01 | 436 | 436 | 430 | 436 | 36,000 |
1993/01/29 | 431 | 439 | 430 | 430 | 154,000 |
1993/01/28 | 426 | 430 | 415 | 430 | 75,000 |
1993/01/27 | 423 | 423 | 406 | 415 | 112,000 |
1993/01/26 | 423 | 423 | 404 | 423 | 73,000 |
1993/01/25 | 436 | 436 | 425 | 425 | 52,000 |
1993/01/22 | 436 | 436 | 436 | 436 | 1,000 |
1993/01/21 | 449 | 449 | 440 | 440 | 29,000 |
1993/01/20 | 450 | 456 | 446 | 446 | 55,000 |
1993/01/19 | 448 | 449 | 445 | 445 | 41,000 |
1993/01/18 | 436 | 450 | 436 | 449 | 71,000 |
1993/01/14 | 450 | 450 | 437 | 437 | 92,000 |
1993/01/13 | 461 | 461 | 450 | 450 | 875,000 |
1993/01/12 | 461 | 461 | 461 | 461 | 800,000 |
1993/01/11 | 470 | 470 | 460 | 460 | 40,000 |
1993/01/08 | 472 | 472 | 470 | 470 | 54,000 |
1993/01/07 | 475 | 475 | 472 | 472 | 50,000 |
1993/01/06 | 461 | 469 | 461 | 469 | 51,000 |
1993/01/05 | 466 | 467 | 461 | 461 | 67,000 |
1993/01/04 | 465 | 469 | 463 | 469 | 38,000 |