日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 715 720 715 720 5,000
1999/12/29 751 751 695 725 21,000
1999/12/28 760 760 751 751 6,000
1999/12/27 770 790 770 770 9,000
1999/12/24 799 799 761 780 29,000
1999/12/22 759 800 759 771 46,000
1999/12/21 705 750 700 749 36,000
1999/12/20 765 765 710 725 25,000
1999/12/17 765 770 755 767 49,000
1999/12/16 799 799 775 775 14,000
1999/12/15 790 810 780 810 18,000
1999/12/14 830 831 800 810 20,000
1999/12/13 830 840 800 820 42,000
1999/12/10 760 840 760 820 147,000
1999/12/09 765 772 750 770 27,000
1999/12/08 740 790 740 780 51,000
1999/12/07 690 740 690 730 34,000
1999/12/06 700 700 700 700 8,000
1999/12/03 730 735 710 710 19,000
1999/12/02 710 710 681 690 16,000
1999/12/01 709 714 709 710 8,000
1999/11/30 720 720 700 710 18,000
1999/11/29 725 740 710 720 26,000
1999/11/26 680 705 680 705 48,000
1999/11/25 670 672 650 672 25,000
1999/11/24 680 680 655 670 13,000
1999/11/22 685 685 650 680 24,000
1999/11/19 689 705 665 675 31,000
1999/11/18 645 700 640 680 126,000
1999/11/17 620 635 620 635 9,000
1999/11/16 571 640 571 630 17,000
1999/11/15 590 590 575 580 8,000
1999/11/12 600 605 578 599 34,000
1999/11/11 610 618 590 590 10,000
1999/11/10 591 600 591 600 8,000
1999/11/09 610 610 601 601 12,000
1999/11/08 624 640 600 615 23,000
1999/11/05 638 638 626 626 15,000
1999/11/04 631 649 631 640 41,000
1999/11/02 609 609 599 599 3,000
1999/11/01 630 635 629 630 14,000
1999/10/29 650 650 620 620 17,000
1999/10/28 630 647 625 630 78,000
1999/10/27 620 635 608 625 35,000
1999/10/26 603 638 603 620 109,000
1999/10/25 590 605 590 600 64,000
1999/10/22 550 570 550 570 10,000
1999/10/21 527 527 517 517 3,000
1999/10/20 537 537 537 537 5,000
1999/10/19 529 530 510 511 175,000
1999/10/18 510 510 500 507 5,000
1999/10/15 533 533 530 530 4,000
1999/10/14 542 550 530 550 4,000
1999/10/13 531 550 531 542 93,000
1999/10/12 558 565 557 557 9,000
1999/10/08 555 565 550 555 29,000
1999/10/07 505 535 505 535 15,000
1999/10/06 501 515 501 515 6,000
1999/10/05 505 515 500 500 9,000
1999/10/04 505 510 505 510 5,000
1999/10/01 515 515 515 515 3,000
1999/09/30 501 505 501 505 6,000
1999/09/29 490 500 490 495 4,000
1999/09/28 490 490 490 490 1,000
1999/09/27 500 500 500 500 2,000
1999/09/24 540 540 490 500 26,000
1999/09/22 535 535 525 530 11,000
1999/09/21 542 542 540 540 8,000
1999/09/20 535 553 535 535 21,000
1999/09/17 535 540 535 535 5,000
1999/09/16 535 535 535 535 5,000
1999/09/14 555 555 540 545 7,000
1999/09/13 540 570 540 570 20,000
1999/09/10 565 565 535 545 74,000
1999/09/09 540 555 540 545 29,000
1999/09/08 530 535 530 535 25,000
1999/09/07 535 535 520 526 15,000
1999/09/06 541 543 535 535 5,000
1999/09/03 540 541 540 541 2,000
1999/09/02 562 562 550 550 15,000
1999/09/01 552 552 552 552 2,000
1999/08/31 555 555 555 555 4,000
1999/08/30 555 555 554 554 4,000
1999/08/27 575 575 565 565 2,000
1999/08/26 570 570 565 565 3,000
1999/08/25 570 570 555 555 5,000
1999/08/24 580 580 580 580 3,000
1999/08/23 600 600 580 580 26,000
1999/08/20 597 600 587 600 42,000
1999/08/19 580 587 580 587 3,000
1999/08/18 585 585 585 585 2,000
1999/08/17 602 610 590 599 54,000
1999/08/16 587 600 580 600 23,000
1999/08/13 583 590 570 577 32,000
1999/08/12 550 580 550 580 6,000
1999/08/11 549 559 549 555 108,000
1999/08/10 560 560 560 560 1,000
1999/08/09 549 555 549 555 2,000
1999/08/06 566 585 566 566 13,000
1999/08/05 560 570 550 551 23,000
1999/08/04 589 590 570 580 42,000
1999/08/03 595 600 580 590 50,000
1999/08/02 540 585 540 585 67,000
1999/07/30 544 550 530 550 21,000
1999/07/29 530 545 530 545 6,000
1999/07/28 521 535 521 534 4,000
1999/07/27 521 521 520 520 5,000
1999/07/26 515 515 515 515 4,000
1999/07/23 525 535 506 535 40,000
1999/07/22 574 574 540 541 26,000
1999/07/21 542 570 542 570 29,000
1999/07/19 560 570 541 541 15,000
1999/07/16 570 575 540 540 49,000
1999/07/15 515 570 510 560 130,000
1999/07/14 516 516 510 515 16,000
1999/07/13 511 511 505 510 42,000
1999/07/12 522 522 505 505 22,000
1999/07/09 512 512 508 512 17,000
1999/07/08 514 525 510 515 23,000
1999/07/07 516 516 504 504 35,000
1999/07/06 530 530 515 525 27,000
1999/07/05 540 540 520 535 67,000
1999/07/02 550 550 520 530 63,000
1999/07/01 520 550 513 530 80,000
1999/06/30 496 510 495 505 47,000
1999/06/29 487 492 485 492 21,000
1999/06/28 463 492 453 492 20,000
1999/06/25 470 470 445 448 72,000
1999/06/24 469 485 460 460 75,000
1999/06/23 440 470 440 470 31,000
1999/06/22 440 445 431 440 26,000
1999/06/21 450 450 441 445 22,000
1999/06/18 459 459 442 450 40,000
1999/06/17 459 470 455 465 54,000
1999/06/16 450 460 446 456 61,000
1999/06/15 415 435 415 431 34,000
1999/06/14 419 420 410 410 28,000
1999/06/11 423 424 412 412 126,000
1999/06/10 405 420 405 418 33,000
1999/06/09 405 405 398 403 49,000
1999/06/08 391 403 390 403 242,000
1999/06/07 364 380 364 380 17,000
1999/06/04 368 380 364 370 256,000
1999/06/03 361 365 360 364 7,000
1999/06/02 362 362 361 361 2,000
1999/06/01 360 361 360 361 3,000
1999/05/31 370 370 360 360 8,000
1999/05/28 360 360 360 360 3,000
1999/05/27 375 375 366 366 2,000
1999/05/26 360 360 360 360 6,000
1999/05/25 380 381 373 380 25,000
1999/05/24 403 403 385 385 47,000
1999/05/21 370 390 365 389 30,000
1999/05/20 351 360 350 350 40,000
1999/05/19 349 349 340 349 29,000
1999/05/18 345 345 339 339 6,000
1999/05/17 350 350 340 340 11,000
1999/05/14 349 354 340 340 9,000
1999/05/13 343 355 343 354 53,000
1999/05/12 326 340 326 335 21,000
1999/05/11 319 320 312 312 6,000
1999/05/10 308 315 308 312 7,000
1999/05/07 315 315 308 308 39,000
1999/05/06 311 316 311 312 7,000
1999/04/30 315 316 311 311 19,000
1999/04/28 310 315 309 310 18,000
1999/04/27 310 310 305 307 156,000
1999/04/26 310 310 303 303 4,000
1999/04/23 315 315 306 310 12,000
1999/04/22 314 315 310 310 8,000
1999/04/21 312 317 312 317 4,000
1999/04/20 322 322 315 319 17,000
1999/04/19 314 319 312 312 23,000
1999/04/16 319 320 312 312 13,000
1999/04/15 313 316 312 316 5,000
1999/04/14 321 326 308 308 14,000
1999/04/13 330 330 315 320 15,000
1999/04/12 330 334 325 325 20,000
1999/04/09 335 340 330 335 39,000
1999/04/08 325 338 325 330 18,000
1999/04/07 330 330 320 324 19,000
1999/04/06 332 337 325 330 21,000
1999/04/05 333 342 325 330 43,000
1999/04/02 320 328 318 318 23,000
1999/04/01 288 300 286 300 14,000
1999/03/31 277 290 277 290 20,000
1999/03/30 285 285 277 277 12,000
1999/03/29 292 292 281 282 9,000
1999/03/26 294 299 294 299 3,000
1999/03/25 299 300 299 299 15,000
1999/03/24 290 290 285 285 11,000
1999/03/23 303 303 290 290 20,000
1999/03/19 314 319 300 300 17,000
1999/03/18 284 315 284 304 18,000
1999/03/17 275 289 272 284 22,000
1999/03/16 270 270 270 270 14,000
1999/03/15 266 270 263 263 15,000
1999/03/12 275 275 265 265 15,000
1999/03/11 259 260 259 260 9,000
1999/03/10 250 250 250 250 13,000
1999/03/09 250 250 247 250 14,000
1999/03/08 243 246 241 245 228,000
1999/03/05 231 235 230 230 15,000
1999/03/04 240 240 233 235 12,000
1999/03/03 234 239 230 235 7,000
1999/03/02 235 240 230 230 45,000
1999/03/01 240 240 235 235 39,000
1999/02/26 246 246 240 240 16,000
1999/02/25 247 255 245 250 20,000
1999/02/24 245 246 245 246 2,000
1999/02/23 248 248 248 248 19,000
1999/02/22 255 255 246 254 15,000
1999/02/19 247 250 246 247 157,000
1999/02/18 245 250 240 250 10,000
1999/02/17 250 250 245 245 4,000
1999/02/16 250 250 250 250 5,000
1999/02/15 252 252 252 252 5,000
1999/02/12 265 265 260 260 4,000
1999/02/10 265 265 265 265 2,000
1999/02/09 266 267 266 267 9,000
1999/02/08 270 275 266 266 45,000
1999/02/05 272 272 272 272 2,000
1999/02/04 270 278 270 273 62,000
1999/02/03 275 275 275 275 6,000
1999/02/02 270 270 270 270 1,000
1999/02/01 270 270 266 266 2,000
1999/01/29 270 270 265 265 7,000
1999/01/28 265 265 265 265 2,000
1999/01/27 265 265 265 265 3,000
1999/01/26 263 263 260 260 3,000
1999/01/25 262 262 253 253 12,000
1999/01/22 262 262 262 262 6,000
1999/01/21 255 264 255 259 49,000
1999/01/20 258 263 258 263 8,000
1999/01/19 248 248 248 248 2,000
1999/01/18 265 265 255 258 21,000
1999/01/14 246 258 246 258 14,000
1999/01/13 254 254 245 245 4,000
1999/01/12 265 265 254 254 8,000
1999/01/11 270 270 270 270 12,000
1999/01/08 270 270 270 270 12,000
1999/01/07 278 278 278 278 2,000
1999/01/06 281 282 279 279 52,000
1999/01/05 293 293 283 289 50,000
1999/01/04 293 293 288 288 10,000

このページの先頭へ