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 |
|---|---|---|---|---|---|
| 1995/12/29 | 665 | 665 | 664 | 664 | 4,000 |
| 1995/12/28 | 657 | 657 | 657 | 657 | 5,000 |
| 1995/12/27 | 660 | 675 | 660 | 670 | 181,000 |
| 1995/12/26 | 649 | 649 | 649 | 649 | 1,000 |
| 1995/12/25 | 668 | 668 | 652 | 652 | 7,000 |
| 1995/12/22 | 662 | 662 | 662 | 662 | 6,000 |
| 1995/12/21 | 665 | 668 | 665 | 668 | 5,000 |
| 1995/12/20 | 670 | 670 | 665 | 665 | 4,000 |
| 1995/12/19 | 650 | 650 | 650 | 650 | 3,000 |
| 1995/12/18 | 670 | 670 | 662 | 662 | 5,000 |
| 1995/12/15 | 670 | 670 | 670 | 670 | 2,000 |
| 1995/12/14 | 670 | 675 | 668 | 668 | 11,000 |
| 1995/12/13 | 681 | 681 | 680 | 680 | 8,000 |
| 1995/12/12 | 705 | 705 | 690 | 695 | 14,000 |
| 1995/12/11 | 688 | 700 | 688 | 700 | 47,000 |
| 1995/12/08 | 660 | 660 | 660 | 660 | 8,000 |
| 1995/12/07 | 669 | 670 | 665 | 670 | 7,000 |
| 1995/12/06 | 667 | 670 | 660 | 669 | 7,000 |
| 1995/12/05 | 650 | 664 | 650 | 664 | 14,000 |
| 1995/12/04 | 645 | 650 | 640 | 648 | 142,000 |
| 1995/12/01 | 633 | 633 | 630 | 630 | 4,000 |
| 1995/11/30 | 637 | 640 | 630 | 630 | 8,000 |
| 1995/11/29 | 646 | 646 | 635 | 640 | 115,000 |
| 1995/11/28 | 643 | 649 | 637 | 646 | 177,000 |
| 1995/11/27 | 635 | 645 | 631 | 640 | 115,000 |
| 1995/11/24 | 646 | 646 | 630 | 630 | 9,000 |
| 1995/11/22 | 664 | 668 | 650 | 650 | 456,000 |
| 1995/11/21 | 649 | 655 | 649 | 654 | 5,000 |
| 1995/11/20 | 621 | 626 | 621 | 626 | 25,000 |
| 1995/11/17 | 620 | 626 | 612 | 616 | 331,000 |
| 1995/11/16 | 625 | 625 | 625 | 625 | 1,000 |
| 1995/11/15 | 630 | 630 | 624 | 624 | 9,000 |
| 1995/11/14 | 633 | 643 | 626 | 628 | 375,000 |
| 1995/11/13 | 647 | 647 | 642 | 642 | 7,000 |
| 1995/11/10 | 658 | 658 | 658 | 658 | 4,000 |
| 1995/11/09 | 680 | 689 | 662 | 662 | 25,000 |
| 1995/11/08 | 679 | 700 | 678 | 678 | 25,000 |
| 1995/11/07 | 685 | 700 | 685 | 688 | 34,000 |
| 1995/11/06 | 713 | 715 | 680 | 697 | 3,546,000 |
| 1995/11/02 | 575 | 620 | 575 | 620 | 8,000 |
| 1995/11/01 | 561 | 561 | 561 | 561 | 1,000 |
| 1995/10/31 | 580 | 580 | 578 | 578 | 13,000 |
| 1995/10/30 | 576 | 584 | 573 | 578 | 141,000 |
| 1995/10/27 | 573 | 582 | 573 | 581 | 187,000 |
| 1995/10/26 | 581 | 581 | 579 | 579 | 3,000 |
| 1995/10/25 | 586 | 586 | 585 | 585 | 13,000 |
| 1995/10/24 | 593 | 593 | 585 | 586 | 176,000 |
| 1995/10/23 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/10/20 | 584 | 590 | 584 | 590 | 8,000 |
| 1995/10/19 | 569 | 580 | 569 | 578 | 266,000 |
| 1995/10/18 | 570 | 573 | 560 | 567 | 113,000 |
| 1995/10/17 | 570 | 575 | 560 | 570 | 242,000 |
| 1995/10/16 | 576 | 585 | 576 | 577 | 6,000 |
| 1995/10/13 | 605 | 605 | 591 | 591 | 13,000 |
| 1995/10/12 | 590 | 590 | 590 | 590 | 3,000 |
| 1995/10/11 | 536 | 555 | 529 | 548 | 191,000 |
| 1995/10/09 | 542 | 545 | 535 | 535 | 119,000 |
| 1995/10/06 | 540 | 540 | 540 | 540 | 1,000 |
| 1995/10/05 | 535 | 537 | 535 | 537 | 4,000 |
| 1995/10/04 | 535 | 535 | 535 | 535 | 2,000 |
| 1995/10/03 | 538 | 540 | 535 | 535 | 46,000 |
| 1995/10/02 | 540 | 540 | 535 | 540 | 43,000 |
| 1995/09/29 | 539 | 539 | 539 | 539 | 3,000 |
| 1995/09/28 | 540 | 540 | 540 | 540 | 1,000 |
| 1995/09/27 | 530 | 530 | 520 | 525 | 32,000 |
| 1995/09/26 | 522 | 522 | 522 | 522 | 2,000 |
| 1995/09/25 | 535 | 535 | 535 | 535 | 10,000 |
| 1995/09/22 | 535 | 540 | 530 | 538 | 96,000 |
| 1995/09/21 | 540 | 540 | 540 | 540 | 1,000 |
| 1995/09/20 | 575 | 575 | 560 | 560 | 8,000 |
| 1995/09/19 | 561 | 561 | 561 | 561 | 1,000 |
| 1995/09/18 | 571 | 575 | 571 | 575 | 12,000 |
| 1995/09/14 | 561 | 574 | 555 | 574 | 275,000 |
| 1995/09/13 | 556 | 559 | 555 | 556 | 123,000 |
| 1995/09/12 | 555 | 555 | 555 | 555 | 3,000 |
| 1995/09/11 | 565 | 570 | 562 | 562 | 6,000 |
| 1995/09/08 | 560 | 560 | 555 | 555 | 13,000 |
| 1995/09/07 | 547 | 547 | 545 | 545 | 5,000 |
| 1995/09/06 | 565 | 565 | 540 | 540 | 10,000 |
| 1995/09/05 | 560 | 570 | 560 | 564 | 22,000 |
| 1995/09/04 | 580 | 580 | 568 | 568 | 30,000 |
| 1995/09/01 | 575 | 575 | 570 | 575 | 27,000 |
| 1995/08/31 | 567 | 570 | 567 | 570 | 3,000 |
| 1995/08/30 | 580 | 580 | 566 | 575 | 287,000 |
| 1995/08/29 | 570 | 575 | 565 | 575 | 268,000 |
| 1995/08/28 | 565 | 565 | 562 | 562 | 5,000 |
| 1995/08/25 | 577 | 580 | 560 | 560 | 8,000 |
| 1995/08/24 | 570 | 570 | 570 | 570 | 3,000 |
| 1995/08/23 | 570 | 570 | 570 | 570 | 1,000 |
| 1995/08/22 | 584 | 585 | 583 | 583 | 4,000 |
| 1995/08/21 | 576 | 580 | 575 | 580 | 6,000 |
| 1995/08/18 | 580 | 583 | 570 | 570 | 22,000 |
| 1995/08/17 | 584 | 584 | 580 | 580 | 22,000 |
| 1995/08/16 | 601 | 602 | 590 | 590 | 63,000 |
| 1995/08/15 | 575 | 595 | 571 | 595 | 15,000 |
| 1995/08/14 | 575 | 579 | 570 | 579 | 13,000 |
| 1995/08/11 | 580 | 580 | 579 | 579 | 12,000 |
| 1995/08/10 | 599 | 599 | 596 | 596 | 4,000 |
| 1995/08/09 | 585 | 585 | 585 | 585 | 1,000 |
| 1995/08/08 | 570 | 571 | 570 | 570 | 6,000 |
| 1995/08/07 | 555 | 560 | 554 | 559 | 17,000 |
| 1995/08/04 | 560 | 560 | 542 | 544 | 12,000 |
| 1995/08/03 | 553 | 560 | 553 | 560 | 7,000 |
| 1995/08/02 | 545 | 547 | 545 | 547 | 3,000 |
| 1995/08/01 | 552 | 552 | 550 | 552 | 6,000 |
| 1995/07/31 | 539 | 550 | 539 | 550 | 7,000 |
| 1995/07/28 | 530 | 530 | 530 | 530 | 1,000 |
| 1995/07/27 | 540 | 540 | 526 | 535 | 211,000 |
| 1995/07/26 | 517 | 517 | 517 | 517 | 2,000 |
| 1995/07/25 | 523 | 523 | 523 | 523 | 5,000 |
| 1995/07/24 | 528 | 535 | 515 | 518 | 141,000 |
| 1995/07/21 | 529 | 540 | 522 | 530 | 299,000 |
| 1995/07/20 | 509 | 509 | 509 | 509 | 4,000 |
| 1995/07/19 | 524 | 528 | 516 | 524 | 222,000 |
| 1995/07/18 | 550 | 560 | 538 | 539 | 354,000 |
| 1995/07/17 | 562 | 562 | 560 | 560 | 3,000 |
| 1995/07/14 | 568 | 574 | 560 | 567 | 666,000 |
| 1995/07/13 | 553 | 590 | 553 | 583 | 1,924,000 |
| 1995/07/12 | 525 | 540 | 525 | 539 | 4,000 |
| 1995/07/11 | 493 | 493 | 493 | 493 | 2,000 |
| 1995/07/10 | 484 | 495 | 484 | 494 | 13,000 |
| 1995/07/07 | 472 | 472 | 470 | 470 | 34,000 |
| 1995/07/06 | 443 | 483 | 431 | 478 | 507,000 |
| 1995/07/05 | 407 | 407 | 407 | 407 | 20,000 |
| 1995/07/04 | 395 | 404 | 391 | 401 | 477,000 |
| 1995/07/03 | 403 | 403 | 390 | 393 | 263,000 |
| 1995/06/30 | 418 | 418 | 400 | 400 | 14,000 |
| 1995/06/29 | 433 | 433 | 416 | 416 | 182,000 |
| 1995/06/28 | 422 | 424 | 413 | 415 | 154,000 |
| 1995/06/27 | 441 | 441 | 422 | 431 | 96,000 |
| 1995/06/26 | 450 | 455 | 440 | 440 | 79,000 |
| 1995/06/23 | 440 | 441 | 440 | 441 | 9,000 |
| 1995/06/22 | 434 | 434 | 434 | 434 | 2,000 |
| 1995/06/21 | 430 | 445 | 430 | 444 | 84,000 |
| 1995/06/20 | 445 | 445 | 445 | 445 | 4,000 |
| 1995/06/19 | 440 | 443 | 432 | 436 | 76,000 |
| 1995/06/16 | 450 | 453 | 441 | 443 | 136,000 |
| 1995/06/15 | 427 | 427 | 427 | 427 | 3,000 |
| 1995/06/14 | 420 | 427 | 416 | 427 | 215,000 |
| 1995/06/13 | 450 | 450 | 411 | 425 | 426,000 |
| 1995/06/12 | 475 | 475 | 445 | 450 | 130,000 |
| 1995/06/09 | 476 | 476 | 476 | 476 | 2,000 |
| 1995/06/08 | 495 | 499 | 490 | 493 | 43,000 |
| 1995/06/07 | 520 | 520 | 499 | 500 | 111,000 |
| 1995/06/06 | 510 | 535 | 510 | 520 | 364,000 |
| 1995/06/05 | 510 | 510 | 510 | 510 | 1,000 |
| 1995/06/02 | 491 | 516 | 491 | 510 | 596,000 |
| 1995/06/01 | 481 | 481 | 481 | 481 | 5,000 |
| 1995/05/31 | 495 | 495 | 491 | 491 | 4,000 |
| 1995/05/30 | 490 | 505 | 490 | 500 | 94,000 |
| 1995/05/29 | 484 | 492 | 478 | 492 | 109,000 |
| 1995/05/26 | 470 | 481 | 468 | 478 | 167,000 |
| 1995/05/25 | 483 | 488 | 475 | 478 | 203,000 |
| 1995/05/24 | 479 | 479 | 479 | 479 | 1,000 |
| 1995/05/23 | 485 | 485 | 465 | 478 | 319,000 |
| 1995/05/22 | 521 | 521 | 493 | 493 | 436,000 |
| 1995/05/19 | 529 | 529 | 520 | 521 | 41,000 |
| 1995/05/18 | 535 | 535 | 529 | 529 | 63,000 |
| 1995/05/17 | 530 | 535 | 528 | 535 | 42,000 |
| 1995/05/16 | 533 | 538 | 532 | 534 | 68,000 |
| 1995/05/15 | 545 | 550 | 538 | 538 | 36,000 |
| 1995/05/12 | 559 | 564 | 541 | 545 | 76,000 |
| 1995/05/11 | 555 | 555 | 555 | 555 | 1,000 |
| 1995/05/10 | 565 | 565 | 565 | 565 | 1,000 |
| 1995/05/09 | 584 | 584 | 560 | 561 | 80,000 |
| 1995/05/08 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/05/02 | 569 | 593 | 565 | 590 | 365,000 |
| 1995/05/01 | 568 | 568 | 554 | 554 | 6,000 |
| 1995/04/28 | 565 | 565 | 565 | 565 | 3,000 |
| 1995/04/27 | 558 | 558 | 557 | 557 | 4,000 |
| 1995/04/26 | 555 | 575 | 551 | 551 | 192,000 |
| 1995/04/25 | 564 | 564 | 564 | 564 | 9,000 |
| 1995/04/24 | 568 | 568 | 568 | 568 | 5,000 |
| 1995/04/21 | 573 | 573 | 570 | 570 | 7,000 |
| 1995/04/20 | 535 | 541 | 531 | 537 | 330,000 |
| 1995/04/19 | 530 | 530 | 530 | 530 | 1,000 |
| 1995/04/18 | 535 | 535 | 535 | 535 | 1,000 |
| 1995/04/17 | 530 | 535 | 525 | 532 | 136,000 |
| 1995/04/14 | 538 | 545 | 525 | 525 | 85,000 |
| 1995/04/13 | 545 | 553 | 535 | 538 | 92,000 |
| 1995/04/12 | 533 | 550 | 530 | 545 | 213,000 |
| 1995/04/11 | 540 | 544 | 533 | 538 | 39,000 |
| 1995/04/10 | 519 | 534 | 515 | 530 | 86,000 |
| 1995/04/07 | 520 | 521 | 515 | 515 | 102,000 |
| 1995/04/06 | 530 | 530 | 524 | 530 | 49,000 |
| 1995/04/05 | 535 | 540 | 520 | 535 | 42,000 |
| 1995/04/04 | 530 | 536 | 515 | 536 | 70,000 |
| 1995/04/03 | 520 | 530 | 501 | 520 | 83,000 |
| 1995/03/31 | 555 | 555 | 551 | 551 | 3,000 |
| 1995/03/30 | 546 | 546 | 546 | 546 | 1,000 |
| 1995/03/29 | 543 | 543 | 543 | 543 | 1,000 |
| 1995/03/28 | 523 | 548 | 523 | 548 | 144,000 |
| 1995/03/27 | 495 | 529 | 495 | 516 | 182,000 |
| 1995/03/24 | 489 | 496 | 480 | 495 | 566,000 |
| 1995/03/23 | 515 | 515 | 491 | 496 | 210,000 |
| 1995/03/22 | 527 | 530 | 515 | 520 | 59,000 |
| 1995/03/20 | 535 | 535 | 515 | 522 | 189,000 |
| 1995/03/17 | 550 | 550 | 550 | 550 | 1,000 |
| 1995/03/16 | 555 | 560 | 550 | 555 | 116,000 |
| 1995/03/15 | 555 | 556 | 550 | 555 | 8,000 |
| 1995/03/14 | 565 | 565 | 555 | 555 | 38,000 |
| 1995/03/13 | 565 | 570 | 545 | 560 | 202,000 |
| 1995/03/10 | 580 | 580 | 580 | 580 | 1,000 |
| 1995/03/09 | 598 | 600 | 587 | 600 | 59,000 |
| 1995/03/08 | 584 | 593 | 582 | 593 | 153,000 |
| 1995/03/07 | 587 | 599 | 580 | 599 | 92,000 |
| 1995/03/06 | 586 | 595 | 581 | 590 | 61,000 |
| 1995/03/03 | 586 | 595 | 585 | 591 | 146,000 |
| 1995/03/02 | 580 | 590 | 577 | 589 | 120,000 |
| 1995/03/01 | 565 | 565 | 561 | 561 | 7,000 |
| 1995/02/28 | 565 | 565 | 565 | 565 | 4,000 |
| 1995/02/27 | 551 | 554 | 550 | 550 | 169,000 |
| 1995/02/24 | 583 | 590 | 575 | 575 | 7,000 |
| 1995/02/23 | 588 | 599 | 581 | 599 | 161,000 |
| 1995/02/22 | 590 | 590 | 590 | 590 | 1,000 |
| 1995/02/21 | 584 | 584 | 584 | 584 | 1,000 |
| 1995/02/20 | 600 | 600 | 581 | 585 | 214,000 |
| 1995/02/17 | 598 | 598 | 598 | 598 | 1,000 |
| 1995/02/16 | 601 | 607 | 600 | 604 | 106,000 |
| 1995/02/15 | 610 | 610 | 610 | 610 | 1,000 |
| 1995/02/14 | 621 | 621 | 615 | 615 | 71,000 |
| 1995/02/13 | 629 | 629 | 616 | 621 | 69,000 |
| 1995/02/10 | 615 | 626 | 610 | 626 | 90,000 |
| 1995/02/09 | 615 | 619 | 608 | 615 | 62,000 |
| 1995/02/08 | 609 | 609 | 609 | 609 | 5,000 |
| 1995/02/07 | 607 | 610 | 607 | 608 | 5,000 |
| 1995/02/06 | 612 | 625 | 607 | 625 | 34,000 |
| 1995/02/03 | 615 | 620 | 607 | 607 | 138,000 |
| 1995/02/02 | 612 | 612 | 609 | 609 | 10,000 |
| 1995/02/01 | 612 | 612 | 612 | 612 | 1,000 |
| 1995/01/31 | 627 | 627 | 601 | 601 | 3,000 |
| 1995/01/30 | 611 | 635 | 610 | 632 | 169,000 |
| 1995/01/27 | 620 | 626 | 606 | 606 | 221,000 |
| 1995/01/26 | 645 | 645 | 620 | 629 | 117,000 |
| 1995/01/25 | 650 | 650 | 650 | 650 | 1,000 |
| 1995/01/24 | 600 | 600 | 600 | 600 | 1,000 |
| 1995/01/23 | 625 | 630 | 590 | 590 | 407,000 |
| 1995/01/20 | 635 | 635 | 625 | 625 | 11,000 |
| 1995/01/19 | 667 | 672 | 631 | 640 | 670,000 |
| 1995/01/18 | 670 | 675 | 661 | 672 | 434,000 |
| 1995/01/17 | 670 | 680 | 670 | 675 | 16,000 |
| 1995/01/13 | 695 | 695 | 695 | 695 | 3,000 |
| 1995/01/12 | 702 | 702 | 702 | 702 | 1,000 |
| 1995/01/11 | 700 | 700 | 698 | 698 | 2,000 |
| 1995/01/10 | 697 | 697 | 697 | 697 | 3,000 |
| 1995/01/09 | 701 | 711 | 700 | 711 | 3,000 |
| 1995/01/06 | 718 | 718 | 705 | 708 | 592,000 |
| 1995/01/05 | 729 | 740 | 729 | 740 | 7,000 |
| 1995/01/04 | 720 | 729 | 720 | 725 | 6,000 |