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 |
---|---|---|---|---|---|
1997/12/30 | 300 | 302 | 299 | 302 | 8,000 |
1997/12/29 | 296 | 299 | 291 | 299 | 14,000 |
1997/12/26 | 317 | 317 | 298 | 298 | 4,000 |
1997/12/25 | 303 | 320 | 303 | 320 | 10,000 |
1997/12/24 | 291 | 295 | 291 | 295 | 3,000 |
1997/12/22 | 313 | 313 | 291 | 291 | 11,000 |
1997/12/19 | 318 | 319 | 302 | 302 | 6,000 |
1997/12/18 | 338 | 338 | 334 | 334 | 4,000 |
1997/12/17 | 343 | 343 | 343 | 343 | 3,000 |
1997/12/16 | 343 | 343 | 343 | 343 | 2,000 |
1997/12/15 | 318 | 320 | 318 | 320 | 4,000 |
1997/12/12 | 335 | 341 | 335 | 341 | 53,000 |
1997/12/11 | 348 | 348 | 345 | 345 | 2,000 |
1997/12/10 | 355 | 356 | 350 | 351 | 48,000 |
1997/12/09 | 355 | 366 | 355 | 361 | 37,000 |
1997/12/08 | 370 | 370 | 370 | 370 | 1,000 |
1997/12/05 | 376 | 376 | 373 | 376 | 20,000 |
1997/12/04 | 372 | 372 | 360 | 360 | 2,000 |
1997/12/03 | 385 | 385 | 377 | 377 | 3,000 |
1997/12/02 | 379 | 385 | 379 | 385 | 2,000 |
1997/12/01 | 374 | 374 | 374 | 374 | 1,000 |
1997/11/28 | 365 | 367 | 365 | 367 | 6,000 |
1997/11/27 | 352 | 360 | 352 | 360 | 110,000 |
1997/11/26 | 366 | 366 | 360 | 361 | 7,000 |
1997/11/25 | 385 | 385 | 366 | 366 | 13,000 |
1997/11/21 | 385 | 386 | 385 | 386 | 9,000 |
1997/11/20 | 368 | 368 | 361 | 366 | 7,000 |
1997/11/19 | 390 | 390 | 377 | 377 | 3,000 |
1997/11/18 | 390 | 390 | 390 | 390 | 1,000 |
1997/11/17 | 382 | 389 | 382 | 389 | 5,000 |
1997/11/14 | 382 | 382 | 382 | 382 | 5,000 |
1997/11/13 | 361 | 385 | 361 | 380 | 87,000 |
1997/11/12 | 380 | 384 | 370 | 370 | 138,000 |
1997/11/11 | 366 | 380 | 361 | 380 | 46,000 |
1997/11/10 | 376 | 376 | 375 | 376 | 8,000 |
1997/11/07 | 380 | 380 | 380 | 380 | 4,000 |
1997/11/06 | 402 | 402 | 391 | 391 | 2,000 |
1997/11/05 | 392 | 405 | 392 | 405 | 11,000 |
1997/11/04 | 410 | 410 | 410 | 410 | 1,000 |
1997/10/31 | 380 | 390 | 380 | 390 | 10,000 |
1997/10/30 | 389 | 389 | 385 | 385 | 2,000 |
1997/10/29 | 393 | 393 | 393 | 393 | 1,000 |
1997/10/28 | 354 | 354 | 354 | 354 | 4,000 |
1997/10/27 | 373 | 373 | 373 | 373 | 9,000 |
1997/10/24 | 368 | 368 | 368 | 368 | 7,000 |
1997/10/23 | 372 | 380 | 372 | 375 | 8,000 |
1997/10/22 | 350 | 350 | 350 | 350 | 5,000 |
1997/10/21 | 340 | 340 | 339 | 339 | 5,000 |
1997/10/20 | 340 | 340 | 339 | 339 | 6,000 |
1997/10/17 | 340 | 340 | 340 | 340 | 1,000 |
1997/10/16 | 345 | 351 | 342 | 351 | 47,000 |
1997/10/15 | 346 | 347 | 338 | 338 | 57,000 |
1997/10/14 | 341 | 341 | 341 | 341 | 3,000 |
1997/10/13 | 342 | 342 | 342 | 342 | 1,000 |
1997/10/09 | 350 | 351 | 339 | 349 | 179,000 |
1997/10/08 | 347 | 347 | 347 | 347 | 2,000 |
1997/10/07 | 335 | 340 | 334 | 334 | 72,000 |
1997/10/06 | 334 | 334 | 334 | 334 | 1,000 |
1997/10/03 | 317 | 317 | 317 | 317 | 1,000 |
1997/10/02 | 314 | 320 | 314 | 320 | 119,000 |
1997/10/01 | 310 | 319 | 307 | 319 | 122,000 |
1997/09/30 | 310 | 311 | 306 | 310 | 24,000 |
1997/09/29 | 320 | 321 | 306 | 313 | 12,000 |
1997/09/26 | 333 | 333 | 329 | 329 | 3,000 |
1997/09/25 | 343 | 343 | 343 | 343 | 8,000 |
1997/09/24 | 330 | 330 | 330 | 330 | 1,000 |
1997/09/22 | 330 | 330 | 324 | 324 | 13,000 |
1997/09/19 | 340 | 340 | 331 | 331 | 4,000 |
1997/09/18 | 358 | 358 | 342 | 342 | 3,000 |
1997/09/17 | 370 | 370 | 350 | 356 | 81,000 |
1997/09/16 | 370 | 370 | 369 | 369 | 5,000 |
1997/09/12 | 378 | 378 | 369 | 370 | 14,000 |
1997/09/11 | 375 | 375 | 370 | 370 | 4,000 |
1997/09/10 | 382 | 382 | 380 | 380 | 9,000 |
1997/09/09 | 386 | 386 | 386 | 386 | 2,000 |
1997/09/08 | 390 | 390 | 385 | 385 | 35,000 |
1997/09/05 | 388 | 390 | 383 | 385 | 146,000 |
1997/09/04 | 388 | 395 | 387 | 388 | 412,000 |
1997/09/03 | 385 | 390 | 385 | 388 | 403,000 |
1997/09/02 | 386 | 386 | 385 | 385 | 5,000 |
1997/09/01 | 401 | 401 | 401 | 401 | 1,000 |
1997/08/29 | 401 | 401 | 401 | 401 | 5,000 |
1997/08/28 | 395 | 407 | 392 | 404 | 80,000 |
1997/08/27 | 390 | 395 | 390 | 395 | 96,000 |
1997/08/26 | 382 | 390 | 382 | 390 | 63,000 |
1997/08/25 | 385 | 388 | 385 | 388 | 5,000 |
1997/08/22 | 394 | 394 | 385 | 385 | 8,000 |
1997/08/21 | 387 | 397 | 386 | 396 | 185,000 |
1997/08/20 | 390 | 390 | 382 | 384 | 11,000 |
1997/08/19 | 384 | 393 | 384 | 384 | 76,000 |
1997/08/18 | 381 | 384 | 380 | 384 | 93,000 |
1997/08/15 | 382 | 385 | 382 | 385 | 5,000 |
1997/08/14 | 383 | 388 | 383 | 388 | 88,000 |
1997/08/13 | 385 | 385 | 385 | 385 | 1,000 |
1997/08/12 | 384 | 395 | 384 | 395 | 169,000 |
1997/08/11 | 399 | 399 | 381 | 381 | 141,000 |
1997/08/08 | 396 | 403 | 390 | 403 | 142,000 |
1997/08/07 | 403 | 403 | 400 | 400 | 3,000 |
1997/08/06 | 405 | 405 | 400 | 400 | 107,000 |
1997/08/05 | 411 | 411 | 411 | 411 | 2,000 |
1997/08/04 | 414 | 415 | 406 | 412 | 149,000 |
1997/08/01 | 416 | 416 | 415 | 416 | 7,000 |
1997/07/31 | 430 | 430 | 430 | 430 | 5,000 |
1997/07/30 | 440 | 440 | 432 | 440 | 52,000 |
1997/07/29 | 440 | 440 | 440 | 440 | 1,000 |
1997/07/28 | 443 | 446 | 441 | 445 | 212,000 |
1997/07/25 | 443 | 443 | 443 | 443 | 5,000 |
1997/07/24 | 455 | 455 | 450 | 450 | 44,000 |
1997/07/23 | 447 | 447 | 447 | 447 | 1,000 |
1997/07/22 | 455 | 455 | 455 | 455 | 12,000 |
1997/07/18 | 454 | 454 | 454 | 454 | 1,000 |
1997/07/17 | 456 | 460 | 455 | 455 | 33,000 |
1997/07/16 | 460 | 460 | 460 | 460 | 9,000 |
1997/07/15 | 457 | 459 | 455 | 455 | 47,000 |
1997/07/14 | 456 | 460 | 451 | 460 | 79,000 |
1997/07/11 | 443 | 445 | 440 | 441 | 163,000 |
1997/07/10 | 450 | 450 | 442 | 445 | 59,000 |
1997/07/09 | 463 | 463 | 450 | 450 | 40,000 |
1997/07/08 | 465 | 465 | 460 | 465 | 60,000 |
1997/07/07 | 468 | 468 | 465 | 465 | 2,000 |
1997/07/04 | 475 | 475 | 468 | 468 | 16,000 |
1997/07/03 | 469 | 470 | 469 | 470 | 27,000 |
1997/07/02 | 473 | 473 | 471 | 471 | 3,000 |
1997/07/01 | 485 | 485 | 472 | 473 | 17,000 |
1997/06/30 | 490 | 494 | 485 | 485 | 9,000 |
1997/06/27 | 475 | 493 | 475 | 493 | 25,000 |
1997/06/26 | 478 | 478 | 474 | 477 | 10,000 |
1997/06/25 | 478 | 478 | 477 | 478 | 12,000 |
1997/06/24 | 477 | 477 | 477 | 477 | 1,000 |
1997/06/23 | 490 | 490 | 490 | 490 | 3,000 |
1997/06/20 | 500 | 500 | 500 | 500 | 3,000 |
1997/06/19 | 498 | 498 | 495 | 495 | 8,000 |
1997/06/18 | 482 | 490 | 482 | 489 | 179,000 |
1997/06/17 | 481 | 490 | 481 | 489 | 139,000 |
1997/06/16 | 472 | 480 | 470 | 480 | 90,000 |
1997/06/13 | 474 | 474 | 469 | 469 | 21,000 |
1997/06/12 | 471 | 476 | 470 | 472 | 74,000 |
1997/06/11 | 471 | 471 | 471 | 471 | 2,000 |
1997/06/10 | 477 | 483 | 477 | 480 | 138,000 |
1997/06/09 | 483 | 485 | 476 | 479 | 65,000 |
1997/06/06 | 477 | 477 | 477 | 477 | 1,000 |
1997/06/05 | 480 | 480 | 480 | 480 | 1,000 |
1997/06/04 | 476 | 476 | 470 | 475 | 99,000 |
1997/06/03 | 475 | 475 | 471 | 471 | 35,000 |
1997/06/02 | 476 | 476 | 470 | 470 | 2,000 |
1997/05/30 | 477 | 477 | 477 | 477 | 3,000 |
1997/05/29 | 480 | 480 | 480 | 480 | 8,000 |
1997/05/28 | 475 | 483 | 472 | 472 | 70,000 |
1997/05/27 | 469 | 469 | 469 | 469 | 1,000 |
1997/05/26 | 489 | 492 | 481 | 484 | 67,000 |
1997/05/23 | 493 | 493 | 493 | 493 | 6,000 |
1997/05/22 | 492 | 492 | 489 | 489 | 7,000 |
1997/05/21 | 485 | 485 | 485 | 485 | 2,000 |
1997/05/20 | 500 | 500 | 490 | 490 | 6,000 |
1997/05/19 | 490 | 490 | 490 | 490 | 2,000 |
1997/05/16 | 476 | 489 | 476 | 489 | 60,000 |
1997/05/15 | 490 | 490 | 490 | 490 | 1,000 |
1997/05/14 | 491 | 491 | 491 | 491 | 2,000 |
1997/05/13 | 490 | 490 | 490 | 490 | 1,000 |
1997/05/12 | 481 | 483 | 472 | 480 | 232,000 |
1997/05/09 | 479 | 479 | 479 | 479 | 3,000 |
1997/05/08 | 472 | 472 | 472 | 472 | 2,000 |
1997/05/07 | 480 | 481 | 476 | 477 | 668,000 |
1997/05/06 | 482 | 485 | 476 | 485 | 17,000 |
1997/05/02 | 472 | 472 | 472 | 472 | 1,000 |
1997/05/01 | 459 | 459 | 459 | 459 | 1,000 |
1997/04/30 | 456 | 456 | 456 | 456 | 5,000 |
1997/04/28 | 447 | 447 | 447 | 447 | 1,000 |
1997/04/25 | 463 | 463 | 463 | 463 | 5,000 |
1997/04/24 | 460 | 460 | 460 | 460 | 5,000 |
1997/04/23 | 466 | 466 | 466 | 466 | 22,000 |
1997/04/22 | 455 | 466 | 455 | 466 | 5,000 |
1997/04/21 | 451 | 451 | 451 | 451 | 4,000 |
1997/04/18 | 435 | 450 | 432 | 444 | 160,000 |
1997/04/17 | 429 | 429 | 429 | 429 | 1,000 |
1997/04/16 | 415 | 415 | 415 | 415 | 2,000 |
1997/04/15 | 413 | 413 | 413 | 413 | 1,000 |
1997/04/14 | 401 | 408 | 398 | 400 | 59,000 |
1997/04/11 | 400 | 400 | 395 | 398 | 174,000 |
1997/04/10 | 410 | 410 | 410 | 410 | 2,000 |
1997/04/09 | 419 | 419 | 419 | 419 | 1,000 |
1997/04/08 | 430 | 430 | 414 | 426 | 296,000 |
1997/04/07 | 435 | 435 | 430 | 430 | 43,000 |
1997/04/04 | 437 | 440 | 435 | 435 | 63,000 |
1997/04/03 | 440 | 449 | 435 | 442 | 60,000 |
1997/04/02 | 435 | 445 | 435 | 445 | 50,000 |
1997/04/01 | 438 | 438 | 438 | 438 | 1,000 |
1997/03/31 | 448 | 448 | 448 | 448 | 4,000 |
1997/03/28 | 450 | 451 | 438 | 448 | 74,000 |
1997/03/27 | 460 | 463 | 447 | 456 | 229,000 |
1997/03/26 | 475 | 475 | 457 | 465 | 132,000 |
1997/03/25 | 483 | 483 | 483 | 483 | 5,000 |
1997/03/24 | 489 | 489 | 489 | 489 | 4,000 |
1997/03/21 | 485 | 485 | 480 | 480 | 9,000 |
1997/03/19 | 476 | 480 | 475 | 480 | 140,000 |
1997/03/18 | 471 | 471 | 471 | 471 | 2,000 |
1997/03/17 | 451 | 470 | 451 | 465 | 40,000 |
1997/03/14 | 430 | 430 | 430 | 430 | 24,000 |
1997/03/13 | 453 | 453 | 450 | 450 | 14,000 |
1997/03/12 | 451 | 455 | 450 | 450 | 98,000 |
1997/03/11 | 459 | 459 | 459 | 459 | 2,000 |
1997/03/10 | 470 | 470 | 460 | 465 | 133,000 |
1997/03/07 | 457 | 460 | 457 | 460 | 2,000 |
1997/03/06 | 457 | 460 | 457 | 460 | 7,000 |
1997/03/05 | 473 | 474 | 455 | 460 | 288,000 |
1997/03/04 | 477 | 480 | 477 | 480 | 2,000 |
1997/03/03 | 462 | 480 | 462 | 477 | 6,000 |
1997/02/28 | 486 | 486 | 480 | 480 | 7,000 |
1997/02/27 | 495 | 495 | 485 | 485 | 11,000 |
1997/02/26 | 500 | 503 | 496 | 496 | 3,000 |
1997/02/25 | 495 | 500 | 495 | 495 | 16,000 |
1997/02/24 | 502 | 508 | 495 | 495 | 13,000 |
1997/02/21 | 495 | 500 | 493 | 493 | 9,000 |
1997/02/20 | 492 | 495 | 492 | 493 | 12,000 |
1997/02/19 | 490 | 490 | 490 | 490 | 1,000 |
1997/02/18 | 494 | 501 | 493 | 495 | 114,000 |
1997/02/17 | 487 | 492 | 487 | 490 | 10,000 |
1997/02/14 | 488 | 488 | 488 | 488 | 2,000 |
1997/02/13 | 480 | 482 | 480 | 482 | 6,000 |
1997/02/12 | 470 | 478 | 469 | 478 | 119,000 |
1997/02/10 | 468 | 468 | 468 | 468 | 1,000 |
1997/02/07 | 469 | 469 | 469 | 469 | 1,000 |
1997/02/06 | 479 | 479 | 478 | 478 | 3,000 |
1997/02/05 | 484 | 484 | 478 | 478 | 5,000 |
1997/02/04 | 485 | 496 | 485 | 496 | 2,000 |
1997/02/03 | 488 | 488 | 485 | 485 | 3,000 |
1997/01/31 | 453 | 468 | 453 | 468 | 7,000 |
1997/01/30 | 471 | 471 | 455 | 455 | 8,000 |
1997/01/29 | 467 | 467 | 462 | 462 | 3,000 |
1997/01/28 | 468 | 469 | 468 | 469 | 5,000 |
1997/01/27 | 468 | 468 | 468 | 468 | 3,000 |
1997/01/24 | 478 | 478 | 461 | 461 | 9,000 |
1997/01/23 | 490 | 490 | 480 | 480 | 122,000 |
1997/01/22 | 474 | 485 | 474 | 485 | 7,000 |
1997/01/21 | 463 | 463 | 463 | 463 | 1,000 |
1997/01/20 | 473 | 473 | 463 | 469 | 12,000 |
1997/01/17 | 463 | 463 | 463 | 463 | 1,000 |
1997/01/16 | 473 | 473 | 470 | 470 | 7,000 |
1997/01/14 | 471 | 471 | 460 | 460 | 19,000 |
1997/01/13 | 441 | 450 | 441 | 450 | 12,000 |
1997/01/10 | 449 | 450 | 443 | 444 | 13,000 |
1997/01/09 | 480 | 483 | 450 | 460 | 216,000 |
1997/01/08 | 500 | 500 | 492 | 492 | 9,000 |
1997/01/07 | 520 | 520 | 500 | 500 | 45,000 |
1997/01/06 | 500 | 500 | 500 | 500 | 2,000 |