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 |
---|---|---|---|---|---|
1994/12/30 | 720 | 730 | 711 | 720 | 23,000 |
1994/12/29 | 680 | 710 | 680 | 707 | 13,000 |
1994/12/28 | 700 | 700 | 700 | 700 | 1,000 |
1994/12/27 | 667 | 678 | 667 | 678 | 588,000 |
1994/12/26 | 666 | 676 | 665 | 665 | 371,000 |
1994/12/22 | 660 | 660 | 660 | 660 | 6,000 |
1994/12/21 | 655 | 660 | 655 | 660 | 5,000 |
1994/12/20 | 653 | 655 | 653 | 655 | 6,000 |
1994/12/19 | 665 | 665 | 660 | 660 | 4,000 |
1994/12/16 | 660 | 665 | 655 | 665 | 353,000 |
1994/12/15 | 648 | 648 | 648 | 648 | 4,000 |
1994/12/14 | 622 | 633 | 622 | 632 | 297,000 |
1994/12/13 | 631 | 633 | 621 | 627 | 260,000 |
1994/12/12 | 635 | 638 | 630 | 635 | 149,000 |
1994/12/09 | 650 | 650 | 639 | 645 | 259,000 |
1994/12/08 | 652 | 658 | 651 | 655 | 173,000 |
1994/12/07 | 668 | 670 | 651 | 655 | 160,000 |
1994/12/06 | 669 | 673 | 660 | 673 | 149,000 |
1994/12/05 | 663 | 670 | 652 | 664 | 178,000 |
1994/12/02 | 659 | 660 | 659 | 660 | 6,000 |
1994/12/01 | 670 | 670 | 655 | 655 | 5,000 |
1994/11/30 | 651 | 660 | 651 | 660 | 7,000 |
1994/11/29 | 658 | 658 | 650 | 654 | 106,000 |
1994/11/28 | 645 | 645 | 638 | 640 | 8,000 |
1994/11/25 | 627 | 627 | 627 | 627 | 1,000 |
1994/11/24 | 647 | 655 | 631 | 631 | 295,000 |
1994/11/22 | 662 | 664 | 662 | 664 | 3,000 |
1994/11/21 | 675 | 686 | 675 | 686 | 2,000 |
1994/11/18 | 692 | 697 | 680 | 689 | 108,000 |
1994/11/17 | 699 | 699 | 685 | 685 | 2,000 |
1994/11/16 | 699 | 700 | 699 | 700 | 2,000 |
1994/11/15 | 680 | 695 | 680 | 695 | 4,000 |
1994/11/14 | 666 | 670 | 666 | 670 | 7,000 |
1994/11/11 | 666 | 670 | 665 | 670 | 19,000 |
1994/11/10 | 680 | 680 | 670 | 670 | 3,000 |
1994/11/09 | 681 | 681 | 670 | 670 | 5,000 |
1994/11/08 | 689 | 689 | 689 | 689 | 1,000 |
1994/11/07 | 719 | 719 | 710 | 710 | 6,000 |
1994/11/04 | 720 | 720 | 714 | 719 | 176,000 |
1994/11/02 | 725 | 725 | 725 | 725 | 1,000 |
1994/11/01 | 724 | 725 | 724 | 725 | 4,000 |
1994/10/31 | 725 | 725 | 713 | 713 | 4,000 |
1994/10/28 | 725 | 728 | 712 | 727 | 8,000 |
1994/10/27 | 725 | 728 | 711 | 711 | 12,000 |
1994/10/26 | 710 | 710 | 710 | 710 | 1,000 |
1994/10/25 | 713 | 713 | 713 | 713 | 2,000 |
1994/10/24 | 740 | 740 | 732 | 732 | 23,000 |
1994/10/21 | 748 | 750 | 732 | 732 | 38,000 |
1994/10/20 | 727 | 745 | 719 | 745 | 32,000 |
1994/10/19 | 716 | 721 | 710 | 720 | 16,000 |
1994/10/18 | 713 | 713 | 710 | 710 | 8,000 |
1994/10/17 | 710 | 725 | 710 | 717 | 7,000 |
1994/10/14 | 700 | 700 | 700 | 700 | 6,000 |
1994/10/13 | 690 | 690 | 675 | 675 | 356,000 |
1994/10/12 | 664 | 669 | 664 | 669 | 2,000 |
1994/10/11 | 658 | 662 | 653 | 660 | 97,000 |
1994/10/07 | 660 | 661 | 651 | 660 | 149,000 |
1994/10/06 | 646 | 664 | 646 | 660 | 323,000 |
1994/10/05 | 651 | 660 | 643 | 644 | 114,000 |
1994/10/04 | 660 | 660 | 649 | 653 | 168,000 |
1994/10/03 | 650 | 670 | 640 | 665 | 176,000 |
1994/09/30 | 631 | 631 | 631 | 631 | 1,000 |
1994/09/29 | 620 | 620 | 620 | 620 | 1,000 |
1994/09/28 | 620 | 630 | 620 | 630 | 99,000 |
1994/09/27 | 620 | 635 | 620 | 624 | 103,000 |
1994/09/26 | 612 | 612 | 603 | 603 | 2,000 |
1994/09/22 | 612 | 612 | 612 | 612 | 101,000 |
1994/09/21 | 603 | 605 | 603 | 605 | 2,000 |
1994/09/20 | 603 | 609 | 603 | 603 | 158,000 |
1994/09/19 | 602 | 608 | 602 | 603 | 107,000 |
1994/09/16 | 619 | 619 | 602 | 602 | 120,000 |
1994/09/14 | 626 | 626 | 614 | 614 | 56,000 |
1994/09/13 | 625 | 630 | 615 | 621 | 93,000 |
1994/09/12 | 620 | 620 | 620 | 620 | 2,000 |
1994/09/09 | 615 | 615 | 611 | 611 | 4,000 |
1994/09/08 | 606 | 618 | 600 | 610 | 91,000 |
1994/09/07 | 619 | 620 | 607 | 607 | 4,000 |
1994/09/06 | 620 | 620 | 620 | 620 | 1,000 |
1994/09/05 | 642 | 642 | 631 | 638 | 68,000 |
1994/09/02 | 650 | 650 | 640 | 650 | 109,000 |
1994/09/01 | 656 | 658 | 650 | 655 | 105,000 |
1994/08/31 | 660 | 660 | 657 | 657 | 4,000 |
1994/08/30 | 655 | 655 | 655 | 655 | 1,000 |
1994/08/29 | 666 | 668 | 660 | 668 | 56,000 |
1994/08/26 | 663 | 663 | 663 | 663 | 1,000 |
1994/08/25 | 667 | 667 | 650 | 650 | 101,000 |
1994/08/24 | 663 | 663 | 663 | 663 | 3,000 |
1994/08/23 | 656 | 656 | 656 | 656 | 1,000 |
1994/08/22 | 675 | 675 | 665 | 665 | 109,000 |
1994/08/19 | 688 | 688 | 672 | 680 | 169,000 |
1994/08/18 | 695 | 698 | 690 | 693 | 219,000 |
1994/08/17 | 681 | 699 | 681 | 695 | 313,000 |
1994/08/16 | 673 | 680 | 670 | 680 | 91,000 |
1994/08/15 | 680 | 680 | 670 | 680 | 27,000 |
1994/08/12 | 680 | 681 | 672 | 680 | 87,000 |
1994/08/11 | 681 | 685 | 678 | 683 | 129,000 |
1994/08/10 | 672 | 680 | 671 | 680 | 89,000 |
1994/08/09 | 673 | 685 | 670 | 681 | 189,000 |
1994/08/08 | 675 | 675 | 666 | 668 | 54,000 |
1994/08/05 | 681 | 685 | 676 | 678 | 127,000 |
1994/08/04 | 684 | 685 | 680 | 685 | 116,000 |
1994/08/03 | 688 | 690 | 683 | 685 | 180,000 |
1994/08/02 | 680 | 683 | 678 | 683 | 134,000 |
1994/08/01 | 684 | 684 | 684 | 684 | 1,000 |
1994/07/29 | 676 | 676 | 676 | 676 | 1,000 |
1994/07/28 | 676 | 678 | 665 | 671 | 156,000 |
1994/07/27 | 686 | 692 | 680 | 681 | 162,000 |
1994/07/26 | 684 | 685 | 681 | 685 | 135,000 |
1994/07/25 | 707 | 707 | 688 | 689 | 81,000 |
1994/07/22 | 714 | 719 | 702 | 709 | 447,000 |
1994/07/21 | 713 | 714 | 709 | 714 | 210,000 |
1994/07/20 | 723 | 723 | 723 | 723 | 4,000 |
1994/07/19 | 710 | 720 | 710 | 720 | 7,000 |
1994/07/18 | 710 | 711 | 705 | 705 | 129,000 |
1994/07/15 | 720 | 722 | 701 | 702 | 943,000 |
1994/07/14 | 713 | 713 | 713 | 713 | 1,000 |
1994/07/13 | 675 | 678 | 670 | 671 | 150,000 |
1994/07/12 | 686 | 686 | 686 | 686 | 3,000 |
1994/07/11 | 690 | 690 | 690 | 690 | 1,000 |
1994/07/08 | 700 | 708 | 688 | 690 | 271,000 |
1994/07/07 | 710 | 710 | 710 | 710 | 1,000 |
1994/07/06 | 710 | 710 | 710 | 710 | 4,000 |
1994/07/05 | 699 | 705 | 692 | 705 | 387,000 |
1994/07/04 | 685 | 695 | 685 | 694 | 259,000 |
1994/07/01 | 691 | 691 | 691 | 691 | 1,000 |
1994/06/30 | 690 | 690 | 690 | 690 | 2,000 |
1994/06/29 | 699 | 700 | 692 | 695 | 208,000 |
1994/06/28 | 695 | 702 | 691 | 702 | 216,000 |
1994/06/27 | 685 | 699 | 685 | 699 | 12,000 |
1994/06/24 | 707 | 710 | 702 | 702 | 23,000 |
1994/06/23 | 670 | 692 | 665 | 692 | 150,000 |
1994/06/22 | 656 | 667 | 652 | 664 | 310,000 |
1994/06/21 | 680 | 680 | 680 | 680 | 2,000 |
1994/06/20 | 695 | 708 | 690 | 690 | 8,000 |
1994/06/17 | 704 | 710 | 700 | 705 | 11,000 |
1994/06/16 | 691 | 691 | 690 | 690 | 15,000 |
1994/06/15 | 687 | 687 | 687 | 687 | 2,000 |
1994/06/14 | 700 | 700 | 680 | 680 | 7,000 |
1994/06/13 | 698 | 700 | 687 | 687 | 12,000 |
1994/06/10 | 680 | 680 | 679 | 679 | 13,000 |
1994/06/09 | 635 | 650 | 635 | 650 | 11,000 |
1994/06/08 | 635 | 635 | 635 | 635 | 11,000 |
1994/06/07 | 633 | 640 | 628 | 632 | 149,000 |
1994/06/06 | 635 | 636 | 635 | 636 | 2,000 |
1994/06/03 | 631 | 635 | 629 | 635 | 4,000 |
1994/06/02 | 631 | 632 | 631 | 632 | 2,000 |
1994/06/01 | 626 | 630 | 620 | 630 | 289,000 |
1994/05/31 | 630 | 630 | 630 | 630 | 3,000 |
1994/05/30 | 626 | 634 | 626 | 627 | 151,000 |
1994/05/27 | 620 | 635 | 612 | 630 | 244,000 |
1994/05/26 | 625 | 625 | 625 | 625 | 1,000 |
1994/05/25 | 635 | 639 | 630 | 630 | 118,000 |
1994/05/24 | 630 | 630 | 630 | 630 | 1,000 |
1994/05/23 | 630 | 640 | 630 | 638 | 194,000 |
1994/05/20 | 650 | 650 | 650 | 650 | 1,000 |
1994/05/19 | 630 | 635 | 629 | 633 | 182,000 |
1994/05/18 | 641 | 648 | 635 | 635 | 3,000 |
1994/05/17 | 641 | 650 | 641 | 650 | 16,000 |
1994/05/16 | 640 | 640 | 640 | 640 | 18,000 |
1994/05/13 | 653 | 653 | 648 | 648 | 8,000 |
1994/05/12 | 654 | 660 | 649 | 650 | 14,000 |
1994/05/11 | 640 | 650 | 640 | 650 | 10,000 |
1994/05/10 | 628 | 636 | 620 | 624 | 528,000 |
1994/05/09 | 640 | 640 | 639 | 639 | 3,000 |
1994/05/06 | 620 | 644 | 620 | 644 | 541,000 |
1994/05/02 | 620 | 620 | 620 | 620 | 2,000 |
1994/04/28 | 625 | 629 | 620 | 629 | 9,000 |
1994/04/27 | 589 | 612 | 589 | 605 | 933,000 |
1994/04/26 | 581 | 585 | 573 | 581 | 209,000 |
1994/04/25 | 585 | 587 | 580 | 587 | 114,000 |
1994/04/22 | 601 | 605 | 580 | 588 | 425,000 |
1994/04/21 | 570 | 598 | 561 | 598 | 190,000 |
1994/04/20 | 574 | 580 | 570 | 571 | 83,000 |
1994/04/19 | 585 | 585 | 565 | 579 | 54,000 |
1994/04/18 | 585 | 585 | 585 | 585 | 1,000 |
1994/04/15 | 580 | 590 | 579 | 585 | 175,000 |
1994/04/14 | 571 | 578 | 571 | 577 | 90,000 |
1994/04/13 | 583 | 583 | 573 | 579 | 106,000 |
1994/04/12 | 562 | 562 | 562 | 562 | 20,000 |
1994/04/11 | 570 | 570 | 555 | 555 | 54,000 |
1994/04/08 | 578 | 579 | 555 | 565 | 219,000 |
1994/04/07 | 560 | 580 | 560 | 573 | 128,000 |
1994/04/06 | 555 | 557 | 550 | 555 | 158,000 |
1994/04/05 | 547 | 550 | 547 | 547 | 78,000 |
1994/04/04 | 545 | 548 | 540 | 547 | 129,000 |
1994/04/01 | 553 | 558 | 548 | 548 | 81,000 |
1994/03/31 | 555 | 555 | 555 | 555 | 3,000 |
1994/03/30 | 562 | 562 | 555 | 558 | 87,000 |
1994/03/29 | 568 | 584 | 567 | 584 | 72,000 |
1994/03/28 | 574 | 587 | 567 | 587 | 170,000 |
1994/03/25 | 587 | 587 | 587 | 587 | 1,000 |
1994/03/24 | 580 | 585 | 566 | 568 | 244,000 |
1994/03/23 | 600 | 600 | 588 | 595 | 480,000 |
1994/03/22 | 600 | 600 | 585 | 599 | 683,000 |
1994/03/18 | 598 | 598 | 598 | 598 | 1,000 |
1994/03/17 | 583 | 583 | 583 | 583 | 1,000 |
1994/03/16 | 569 | 569 | 569 | 569 | 1,000 |
1994/03/15 | 560 | 565 | 550 | 555 | 219,000 |
1994/03/14 | 525 | 570 | 522 | 560 | 430,000 |
1994/03/11 | 520 | 520 | 520 | 520 | 12,000 |
1994/03/10 | 540 | 540 | 528 | 537 | 102,000 |
1994/03/09 | 524 | 535 | 524 | 532 | 155,000 |
1994/03/08 | 542 | 544 | 525 | 529 | 267,000 |
1994/03/07 | 539 | 545 | 536 | 537 | 176,000 |
1994/03/04 | 530 | 548 | 527 | 535 | 410,000 |
1994/03/03 | 521 | 522 | 516 | 520 | 99,000 |
1994/03/02 | 531 | 531 | 521 | 521 | 155,000 |
1994/03/01 | 530 | 535 | 520 | 528 | 278,000 |
1994/02/28 | 508 | 508 | 508 | 508 | 3,000 |
1994/02/25 | 495 | 500 | 490 | 500 | 412,000 |
1994/02/24 | 497 | 509 | 497 | 500 | 60,000 |
1994/02/23 | 490 | 490 | 490 | 490 | 5,000 |
1994/02/22 | 495 | 495 | 490 | 490 | 32,000 |
1994/02/21 | 492 | 492 | 485 | 490 | 40,000 |
1994/02/18 | 500 | 500 | 480 | 483 | 68,000 |
1994/02/17 | 500 | 501 | 490 | 490 | 46,000 |
1994/02/16 | 492 | 510 | 492 | 505 | 78,000 |
1994/02/15 | 490 | 500 | 490 | 495 | 49,000 |
1994/02/14 | 510 | 510 | 510 | 510 | 1,000 |
1994/02/10 | 525 | 530 | 515 | 530 | 111,000 |
1994/02/09 | 545 | 550 | 525 | 525 | 108,000 |
1994/02/08 | 525 | 540 | 520 | 540 | 189,000 |
1994/02/07 | 525 | 525 | 515 | 520 | 64,000 |
1994/02/04 | 521 | 521 | 506 | 520 | 89,000 |
1994/02/03 | 528 | 530 | 511 | 511 | 110,000 |
1994/02/02 | 523 | 523 | 523 | 523 | 1,000 |
1994/02/01 | 542 | 545 | 533 | 538 | 245,000 |
1994/01/31 | 540 | 540 | 532 | 535 | 374,000 |
1994/01/28 | 495 | 495 | 486 | 492 | 78,000 |
1994/01/27 | 508 | 510 | 492 | 492 | 99,000 |
1994/01/26 | 489 | 489 | 489 | 489 | 1,000 |
1994/01/25 | 486 | 490 | 482 | 486 | 83,000 |
1994/01/24 | 478 | 480 | 468 | 474 | 263,000 |
1994/01/21 | 519 | 519 | 505 | 515 | 121,000 |
1994/01/20 | 525 | 525 | 505 | 520 | 162,000 |
1994/01/19 | 515 | 525 | 510 | 525 | 179,000 |
1994/01/18 | 533 | 533 | 515 | 520 | 195,000 |
1994/01/17 | 520 | 540 | 520 | 525 | 551,000 |
1994/01/14 | 494 | 523 | 487 | 520 | 532,000 |
1994/01/13 | 501 | 501 | 483 | 485 | 615,000 |
1994/01/12 | 457 | 470 | 457 | 465 | 224,000 |
1994/01/11 | 472 | 478 | 457 | 457 | 180,000 |
1994/01/10 | 475 | 478 | 470 | 470 | 125,000 |
1994/01/07 | 459 | 473 | 452 | 473 | 295,000 |
1994/01/06 | 450 | 460 | 450 | 456 | 179,000 |
1994/01/05 | 430 | 450 | 430 | 448 | 103,000 |
1994/01/04 | 430 | 430 | 424 | 424 | 9,000 |