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 |
---|---|---|---|---|---|
1998/12/30 | 298 | 298 | 298 | 298 | 6,000 |
1998/12/29 | 295 | 295 | 295 | 295 | 1,000 |
1998/12/28 | 275 | 275 | 275 | 275 | 1,000 |
1998/12/25 | 290 | 290 | 280 | 280 | 12,000 |
1998/12/24 | 280 | 280 | 275 | 275 | 2,000 |
1998/12/22 | 285 | 289 | 282 | 282 | 8,000 |
1998/12/21 | 296 | 296 | 285 | 285 | 7,000 |
1998/12/18 | 286 | 286 | 286 | 286 | 1,000 |
1998/12/17 | 290 | 291 | 283 | 287 | 104,000 |
1998/12/16 | 306 | 306 | 301 | 301 | 5,000 |
1998/12/15 | 292 | 301 | 292 | 301 | 5,000 |
1998/12/14 | 287 | 287 | 282 | 282 | 3,000 |
1998/12/11 | 280 | 283 | 280 | 283 | 98,000 |
1998/12/10 | 286 | 289 | 280 | 282 | 128,000 |
1998/12/09 | 288 | 288 | 288 | 288 | 1,000 |
1998/12/08 | 295 | 298 | 295 | 298 | 7,000 |
1998/12/07 | 305 | 305 | 300 | 300 | 31,000 |
1998/12/04 | 305 | 305 | 296 | 296 | 26,000 |
1998/12/03 | 305 | 305 | 305 | 305 | 2,000 |
1998/12/02 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/01 | 305 | 305 | 305 | 305 | 2,000 |
1998/11/30 | 314 | 314 | 314 | 314 | 5,000 |
1998/11/27 | 315 | 315 | 310 | 312 | 37,000 |
1998/11/26 | 307 | 315 | 307 | 315 | 75,000 |
1998/11/25 | 305 | 305 | 304 | 304 | 9,000 |
1998/11/24 | 300 | 301 | 300 | 301 | 7,000 |
1998/11/20 | 302 | 302 | 302 | 302 | 7,000 |
1998/11/19 | 290 | 295 | 287 | 287 | 69,000 |
1998/11/18 | 295 | 295 | 288 | 294 | 27,000 |
1998/11/17 | 293 | 293 | 281 | 281 | 50,000 |
1998/11/16 | 295 | 295 | 285 | 285 | 44,000 |
1998/11/13 | 287 | 294 | 286 | 286 | 22,000 |
1998/11/12 | 288 | 294 | 287 | 287 | 39,000 |
1998/11/11 | 294 | 298 | 285 | 298 | 44,000 |
1998/11/10 | 285 | 299 | 285 | 299 | 39,000 |
1998/11/09 | 290 | 290 | 290 | 290 | 1,000 |
1998/11/06 | 312 | 312 | 306 | 306 | 26,000 |
1998/11/05 | 301 | 316 | 300 | 316 | 124,000 |
1998/11/04 | 295 | 299 | 294 | 299 | 42,000 |
1998/11/02 | 290 | 290 | 290 | 290 | 3,000 |
1998/10/30 | 292 | 292 | 292 | 292 | 5,000 |
1998/10/29 | 287 | 292 | 287 | 287 | 20,000 |
1998/10/28 | 282 | 282 | 282 | 282 | 1,000 |
1998/10/27 | 290 | 291 | 285 | 285 | 45,000 |
1998/10/26 | 300 | 300 | 295 | 295 | 3,000 |
1998/10/23 | 303 | 303 | 292 | 292 | 14,000 |
1998/10/22 | 299 | 299 | 290 | 290 | 9,000 |
1998/10/21 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/20 | 303 | 303 | 303 | 303 | 6,000 |
1998/10/19 | 285 | 290 | 285 | 285 | 69,000 |
1998/10/16 | 290 | 290 | 280 | 280 | 31,000 |
1998/10/15 | 293 | 293 | 290 | 290 | 47,000 |
1998/10/14 | 297 | 300 | 291 | 291 | 14,000 |
1998/10/13 | 310 | 310 | 291 | 297 | 27,000 |
1998/10/12 | 293 | 293 | 293 | 293 | 1,000 |
1998/10/09 | 295 | 300 | 295 | 295 | 15,000 |
1998/10/08 | 300 | 300 | 290 | 290 | 9,000 |
1998/10/07 | 292 | 310 | 290 | 310 | 71,000 |
1998/10/06 | 300 | 300 | 292 | 292 | 2,000 |
1998/10/05 | 295 | 298 | 295 | 295 | 42,000 |
1998/10/02 | 297 | 297 | 292 | 292 | 2,000 |
1998/10/01 | 306 | 306 | 306 | 306 | 1,000 |
1998/09/30 | 314 | 314 | 314 | 314 | 5,000 |
1998/09/29 | 310 | 310 | 306 | 306 | 6,000 |
1998/09/28 | 313 | 313 | 313 | 313 | 2,000 |
1998/09/25 | 319 | 319 | 308 | 308 | 11,000 |
1998/09/24 | 318 | 330 | 318 | 318 | 33,000 |
1998/09/22 | 319 | 319 | 319 | 319 | 5,000 |
1998/09/21 | 330 | 330 | 330 | 330 | 5,000 |
1998/09/18 | 315 | 315 | 313 | 313 | 4,000 |
1998/09/17 | 320 | 320 | 318 | 318 | 5,000 |
1998/09/16 | 320 | 328 | 320 | 320 | 29,000 |
1998/09/14 | 329 | 330 | 319 | 319 | 43,000 |
1998/09/11 | 319 | 319 | 318 | 318 | 43,000 |
1998/09/10 | 325 | 325 | 324 | 324 | 2,000 |
1998/09/09 | 325 | 325 | 325 | 325 | 1,000 |
1998/09/08 | 338 | 338 | 325 | 325 | 5,000 |
1998/09/07 | 313 | 322 | 313 | 313 | 7,000 |
1998/09/04 | 328 | 328 | 320 | 320 | 13,000 |
1998/09/03 | 344 | 344 | 335 | 335 | 51,000 |
1998/09/02 | 339 | 345 | 339 | 344 | 79,000 |
1998/09/01 | 330 | 330 | 330 | 330 | 1,000 |
1998/08/31 | 330 | 336 | 330 | 331 | 7,000 |
1998/08/28 | 302 | 333 | 302 | 333 | 4,000 |
1998/08/27 | 352 | 352 | 352 | 352 | 1,000 |
1998/08/26 | 370 | 370 | 370 | 370 | 1,000 |
1998/08/25 | 385 | 385 | 375 | 375 | 9,000 |
1998/08/24 | 383 | 383 | 383 | 383 | 4,000 |
1998/08/21 | 386 | 391 | 384 | 385 | 65,000 |
1998/08/20 | 400 | 400 | 400 | 400 | 5,000 |
1998/08/19 | 384 | 386 | 383 | 384 | 36,000 |
1998/08/18 | 380 | 380 | 380 | 380 | 1,000 |
1998/08/17 | 384 | 388 | 383 | 384 | 41,000 |
1998/08/14 | 388 | 388 | 382 | 387 | 78,000 |
1998/08/13 | 383 | 383 | 382 | 383 | 38,000 |
1998/08/12 | 382 | 385 | 378 | 381 | 92,000 |
1998/08/11 | 391 | 392 | 390 | 390 | 7,000 |
1998/08/10 | 397 | 397 | 397 | 397 | 1,000 |
1998/08/07 | 404 | 412 | 404 | 412 | 2,000 |
1998/08/06 | 390 | 395 | 388 | 395 | 94,000 |
1998/08/05 | 390 | 395 | 385 | 385 | 88,000 |
1998/08/04 | 397 | 397 | 387 | 395 | 67,000 |
1998/08/03 | 396 | 396 | 392 | 392 | 20,000 |
1998/07/31 | 405 | 405 | 405 | 405 | 4,000 |
1998/07/30 | 396 | 404 | 395 | 395 | 31,000 |
1998/07/29 | 393 | 393 | 393 | 393 | 1,000 |
1998/07/28 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/27 | 408 | 408 | 401 | 401 | 2,000 |
1998/07/24 | 408 | 408 | 406 | 406 | 8,000 |
1998/07/23 | 419 | 420 | 411 | 415 | 53,000 |
1998/07/22 | 422 | 425 | 420 | 420 | 13,000 |
1998/07/21 | 410 | 410 | 410 | 410 | 4,000 |
1998/07/17 | 400 | 405 | 392 | 404 | 69,000 |
1998/07/16 | 400 | 400 | 390 | 392 | 63,000 |
1998/07/15 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/14 | 410 | 410 | 400 | 400 | 121,000 |
1998/07/13 | 396 | 410 | 396 | 410 | 25,000 |
1998/07/10 | 400 | 400 | 400 | 400 | 1,000 |
1998/07/09 | 408 | 408 | 403 | 405 | 46,000 |
1998/07/08 | 407 | 412 | 403 | 409 | 127,000 |
1998/07/07 | 405 | 407 | 405 | 407 | 4,000 |
1998/07/06 | 398 | 405 | 396 | 404 | 115,000 |
1998/07/03 | 408 | 408 | 405 | 405 | 20,000 |
1998/07/02 | 416 | 416 | 416 | 416 | 1,000 |
1998/07/01 | 399 | 412 | 399 | 412 | 49,000 |
1998/06/30 | 398 | 400 | 394 | 400 | 12,000 |
1998/06/29 | 384 | 384 | 384 | 384 | 1,000 |
1998/06/26 | 390 | 391 | 389 | 389 | 84,000 |
1998/06/25 | 393 | 393 | 393 | 393 | 6,000 |
1998/06/24 | 404 | 407 | 390 | 390 | 73,000 |
1998/06/23 | 390 | 409 | 390 | 391 | 157,000 |
1998/06/22 | 403 | 403 | 389 | 389 | 10,000 |
1998/06/19 | 398 | 398 | 398 | 398 | 1,000 |
1998/06/18 | 405 | 415 | 400 | 400 | 68,000 |
1998/06/17 | 398 | 400 | 395 | 395 | 24,000 |
1998/06/16 | 400 | 400 | 398 | 398 | 74,000 |
1998/06/15 | 408 | 408 | 401 | 405 | 71,000 |
1998/06/12 | 398 | 402 | 398 | 402 | 60,000 |
1998/06/11 | 407 | 407 | 401 | 402 | 33,000 |
1998/06/10 | 415 | 417 | 408 | 408 | 27,000 |
1998/06/09 | 420 | 420 | 410 | 418 | 33,000 |
1998/06/08 | 410 | 422 | 410 | 422 | 65,000 |
1998/06/05 | 420 | 420 | 420 | 420 | 1,000 |
1998/06/04 | 414 | 423 | 412 | 423 | 86,000 |
1998/06/03 | 409 | 420 | 407 | 419 | 67,000 |
1998/06/02 | 409 | 410 | 406 | 407 | 25,000 |
1998/06/01 | 404 | 409 | 404 | 406 | 35,000 |
1998/05/29 | 410 | 410 | 410 | 410 | 4,000 |
1998/05/28 | 414 | 414 | 405 | 405 | 13,000 |
1998/05/27 | 416 | 416 | 409 | 409 | 27,000 |
1998/05/26 | 409 | 420 | 408 | 416 | 57,000 |
1998/05/25 | 420 | 420 | 420 | 420 | 6,000 |
1998/05/22 | 413 | 413 | 413 | 413 | 4,000 |
1998/05/21 | 405 | 405 | 405 | 405 | 1,000 |
1998/05/20 | 423 | 423 | 413 | 423 | 8,000 |
1998/05/19 | 414 | 420 | 414 | 414 | 40,000 |
1998/05/18 | 424 | 424 | 415 | 417 | 24,000 |
1998/05/15 | 423 | 423 | 414 | 414 | 7,000 |
1998/05/14 | 396 | 420 | 396 | 408 | 131,000 |
1998/05/13 | 400 | 400 | 398 | 398 | 36,000 |
1998/05/12 | 400 | 403 | 400 | 400 | 38,000 |
1998/05/11 | 399 | 405 | 398 | 405 | 59,000 |
1998/05/08 | 398 | 408 | 398 | 405 | 15,000 |
1998/05/07 | 410 | 410 | 393 | 410 | 81,000 |
1998/05/06 | 402 | 402 | 402 | 402 | 3,000 |
1998/05/01 | 419 | 419 | 407 | 407 | 16,000 |
1998/04/30 | 405 | 405 | 405 | 405 | 4,000 |
1998/04/28 | 413 | 413 | 413 | 413 | 1,000 |
1998/04/27 | 415 | 424 | 413 | 413 | 52,000 |
1998/04/24 | 423 | 423 | 417 | 417 | 6,000 |
1998/04/23 | 421 | 421 | 410 | 420 | 104,000 |
1998/04/22 | 424 | 424 | 421 | 421 | 5,000 |
1998/04/21 | 413 | 413 | 413 | 413 | 1,000 |
1998/04/20 | 421 | 421 | 421 | 421 | 4,000 |
1998/04/17 | 405 | 415 | 400 | 405 | 42,000 |
1998/04/16 | 413 | 427 | 405 | 405 | 43,000 |
1998/04/15 | 405 | 418 | 405 | 412 | 36,000 |
1998/04/14 | 413 | 415 | 404 | 404 | 47,000 |
1998/04/13 | 413 | 415 | 410 | 410 | 138,000 |
1998/04/10 | 410 | 413 | 410 | 410 | 32,000 |
1998/04/09 | 409 | 409 | 409 | 409 | 1,000 |
1998/04/08 | 395 | 415 | 395 | 410 | 93,000 |
1998/04/07 | 400 | 400 | 400 | 400 | 20,000 |
1998/04/06 | 382 | 395 | 381 | 390 | 70,000 |
1998/04/03 | 380 | 400 | 380 | 381 | 62,000 |
1998/04/02 | 395 | 395 | 375 | 375 | 181,000 |
1998/04/01 | 405 | 410 | 399 | 400 | 164,000 |
1998/03/31 | 434 | 434 | 431 | 431 | 7,000 |
1998/03/30 | 426 | 439 | 425 | 425 | 124,000 |
1998/03/27 | 442 | 442 | 431 | 431 | 3,000 |
1998/03/26 | 438 | 443 | 438 | 443 | 7,000 |
1998/03/25 | 440 | 440 | 440 | 440 | 6,000 |
1998/03/24 | 420 | 420 | 420 | 420 | 5,000 |
1998/03/23 | 442 | 442 | 442 | 442 | 3,000 |
1998/03/20 | 443 | 445 | 440 | 445 | 17,000 |
1998/03/19 | 427 | 427 | 427 | 427 | 1,000 |
1998/03/18 | 410 | 425 | 405 | 420 | 253,000 |
1998/03/17 | 410 | 410 | 410 | 410 | 2,000 |
1998/03/16 | 413 | 413 | 400 | 400 | 8,000 |
1998/03/13 | 397 | 397 | 397 | 397 | 9,000 |
1998/03/12 | 403 | 405 | 403 | 405 | 3,000 |
1998/03/11 | 414 | 414 | 414 | 414 | 1,000 |
1998/03/10 | 415 | 420 | 411 | 411 | 51,000 |
1998/03/09 | 417 | 417 | 417 | 417 | 1,000 |
1998/03/06 | 408 | 418 | 404 | 418 | 70,000 |
1998/03/05 | 420 | 420 | 402 | 402 | 177,000 |
1998/03/04 | 427 | 427 | 427 | 427 | 7,000 |
1998/03/03 | 427 | 427 | 427 | 427 | 1,000 |
1998/03/02 | 434 | 434 | 434 | 434 | 1,000 |
1998/02/27 | 403 | 403 | 403 | 403 | 4,000 |
1998/02/26 | 403 | 403 | 403 | 403 | 5,000 |
1998/02/25 | 407 | 407 | 407 | 407 | 6,000 |
1998/02/24 | 407 | 407 | 400 | 400 | 6,000 |
1998/02/23 | 421 | 421 | 412 | 412 | 8,000 |
1998/02/20 | 418 | 418 | 418 | 418 | 5,000 |
1998/02/19 | 411 | 411 | 411 | 411 | 1,000 |
1998/02/18 | 421 | 421 | 413 | 415 | 26,000 |
1998/02/17 | 407 | 407 | 407 | 407 | 1,000 |
1998/02/16 | 420 | 422 | 406 | 409 | 56,000 |
1998/02/13 | 430 | 430 | 430 | 430 | 4,000 |
1998/02/12 | 450 | 451 | 430 | 439 | 378,000 |
1998/02/10 | 439 | 439 | 431 | 439 | 4,000 |
1998/02/09 | 440 | 440 | 430 | 430 | 6,000 |
1998/02/06 | 445 | 445 | 430 | 430 | 8,000 |
1998/02/05 | 415 | 433 | 415 | 425 | 14,000 |
1998/02/04 | 400 | 400 | 400 | 400 | 1,000 |
1998/02/03 | 390 | 399 | 386 | 399 | 273,000 |
1998/02/02 | 377 | 380 | 375 | 380 | 4,000 |
1998/01/30 | 382 | 385 | 380 | 381 | 34,000 |
1998/01/29 | 400 | 400 | 400 | 400 | 2,000 |
1998/01/28 | 423 | 423 | 423 | 423 | 1,000 |
1998/01/27 | 410 | 415 | 410 | 410 | 5,000 |
1998/01/26 | 407 | 407 | 405 | 405 | 5,000 |
1998/01/23 | 390 | 397 | 390 | 397 | 8,000 |
1998/01/22 | 385 | 388 | 384 | 388 | 12,000 |
1998/01/21 | 379 | 387 | 377 | 387 | 8,000 |
1998/01/20 | 366 | 368 | 366 | 368 | 8,000 |
1998/01/19 | 359 | 363 | 359 | 363 | 7,000 |
1998/01/16 | 328 | 340 | 328 | 340 | 3,000 |
1998/01/14 | 320 | 320 | 320 | 320 | 1,000 |
1998/01/13 | 313 | 313 | 313 | 313 | 2,000 |
1998/01/12 | 318 | 323 | 318 | 320 | 13,000 |
1998/01/09 | 328 | 328 | 318 | 318 | 14,000 |
1998/01/08 | 328 | 328 | 328 | 328 | 1,000 |
1998/01/07 | 308 | 319 | 306 | 315 | 88,000 |
1998/01/06 | 311 | 311 | 302 | 303 | 49,000 |
1998/01/05 | 310 | 310 | 310 | 310 | 1,000 |