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 |
---|---|---|---|---|---|
2000/12/29 | 740 | 740 | 725 | 725 | 5,000 |
2000/12/28 | 747 | 747 | 747 | 747 | 1,000 |
2000/12/27 | 721 | 741 | 721 | 725 | 6,000 |
2000/12/26 | 745 | 746 | 720 | 720 | 6,000 |
2000/12/25 | 748 | 750 | 746 | 746 | 4,000 |
2000/12/22 | 743 | 743 | 738 | 738 | 5,000 |
2000/12/21 | 731 | 731 | 715 | 723 | 7,000 |
2000/12/20 | 710 | 728 | 704 | 722 | 20,000 |
2000/12/19 | 752 | 752 | 710 | 710 | 13,000 |
2000/12/18 | 750 | 754 | 750 | 752 | 6,000 |
2000/12/15 | 779 | 780 | 770 | 770 | 15,000 |
2000/12/14 | 789 | 789 | 770 | 785 | 10,000 |
2000/12/13 | 807 | 807 | 789 | 789 | 9,000 |
2000/12/12 | 800 | 810 | 798 | 807 | 22,000 |
2000/12/11 | 780 | 798 | 765 | 797 | 19,000 |
2000/12/08 | 741 | 770 | 741 | 770 | 84,000 |
2000/12/07 | 710 | 750 | 710 | 750 | 23,000 |
2000/12/06 | 712 | 730 | 700 | 730 | 19,000 |
2000/12/05 | 720 | 720 | 709 | 710 | 16,000 |
2000/12/04 | 685 | 719 | 685 | 710 | 13,000 |
2000/12/01 | 700 | 700 | 683 | 683 | 8,000 |
2000/11/30 | 720 | 727 | 700 | 705 | 29,000 |
2000/11/29 | 663 | 710 | 663 | 700 | 29,000 |
2000/11/28 | 623 | 650 | 623 | 645 | 10,000 |
2000/11/27 | 621 | 621 | 612 | 612 | 6,000 |
2000/11/24 | 620 | 620 | 601 | 601 | 4,000 |
2000/11/22 | 631 | 631 | 630 | 630 | 4,000 |
2000/11/21 | 600 | 605 | 600 | 601 | 4,000 |
2000/11/20 | 653 | 653 | 630 | 630 | 6,000 |
2000/11/17 | 658 | 658 | 650 | 651 | 30,000 |
2000/11/16 | 650 | 653 | 650 | 653 | 3,000 |
2000/11/15 | 655 | 655 | 650 | 650 | 6,000 |
2000/11/14 | 630 | 640 | 630 | 640 | 2,000 |
2000/11/13 | 661 | 661 | 630 | 630 | 5,000 |
2000/11/10 | 685 | 685 | 670 | 670 | 2,000 |
2000/11/09 | 698 | 698 | 684 | 685 | 8,000 |
2000/11/08 | 675 | 705 | 668 | 668 | 27,000 |
2000/11/07 | 640 | 670 | 640 | 670 | 13,000 |
2000/11/06 | 601 | 610 | 600 | 610 | 14,000 |
2000/11/02 | 600 | 610 | 572 | 583 | 74,000 |
2000/11/01 | 591 | 591 | 591 | 591 | 1,000 |
2000/10/31 | 580 | 580 | 560 | 561 | 5,000 |
2000/10/30 | 594 | 594 | 540 | 540 | 8,000 |
2000/10/27 | 598 | 600 | 580 | 600 | 103,000 |
2000/10/26 | 580 | 590 | 551 | 590 | 160,000 |
2000/10/25 | 623 | 623 | 610 | 610 | 10,000 |
2000/10/24 | 622 | 622 | 622 | 622 | 1,000 |
2000/10/23 | 648 | 648 | 627 | 627 | 6,000 |
2000/10/20 | 650 | 650 | 650 | 650 | 6,000 |
2000/10/19 | 635 | 635 | 617 | 628 | 211,000 |
2000/10/18 | 660 | 660 | 640 | 640 | 5,000 |
2000/10/17 | 658 | 663 | 658 | 663 | 6,000 |
2000/10/16 | 665 | 692 | 665 | 686 | 5,000 |
2000/10/13 | 680 | 680 | 660 | 665 | 4,000 |
2000/10/12 | 666 | 680 | 666 | 680 | 2,000 |
2000/10/11 | 677 | 683 | 675 | 683 | 5,000 |
2000/10/10 | 685 | 685 | 685 | 685 | 2,000 |
2000/10/06 | 685 | 685 | 685 | 685 | 1,000 |
2000/10/05 | 695 | 699 | 688 | 697 | 56,000 |
2000/10/04 | 700 | 700 | 693 | 693 | 11,000 |
2000/10/03 | 694 | 694 | 694 | 694 | 1,000 |
2000/10/02 | 700 | 700 | 690 | 690 | 2,000 |
2000/09/29 | 703 | 703 | 703 | 703 | 2,000 |
2000/09/28 | 695 | 704 | 681 | 681 | 109,000 |
2000/09/27 | 706 | 706 | 694 | 694 | 26,000 |
2000/09/26 | 730 | 730 | 714 | 714 | 91,000 |
2000/09/25 | 731 | 731 | 721 | 721 | 7,000 |
2000/09/22 | 723 | 723 | 723 | 723 | 3,000 |
2000/09/21 | 725 | 734 | 724 | 733 | 9,000 |
2000/09/20 | 705 | 715 | 705 | 715 | 3,000 |
2000/09/19 | 705 | 705 | 705 | 705 | 2,000 |
2000/09/18 | 704 | 710 | 701 | 710 | 55,000 |
2000/09/14 | 719 | 719 | 719 | 719 | 1,000 |
2000/09/13 | 690 | 690 | 690 | 690 | 3,000 |
2000/09/12 | 675 | 675 | 675 | 675 | 1,000 |
2000/09/11 | 710 | 710 | 710 | 710 | 2,000 |
2000/09/08 | 711 | 720 | 711 | 715 | 24,000 |
2000/09/07 | 730 | 740 | 730 | 731 | 3,000 |
2000/09/06 | 758 | 758 | 729 | 729 | 4,000 |
2000/09/05 | 758 | 758 | 758 | 758 | 1,000 |
2000/09/04 | 784 | 784 | 750 | 759 | 103,000 |
2000/09/01 | 789 | 789 | 779 | 779 | 3,000 |
2000/08/31 | 799 | 799 | 769 | 769 | 7,000 |
2000/08/30 | 780 | 780 | 780 | 780 | 1,000 |
2000/08/29 | 771 | 781 | 761 | 761 | 3,000 |
2000/08/28 | 790 | 790 | 767 | 767 | 48,000 |
2000/08/25 | 786 | 786 | 756 | 756 | 13,000 |
2000/08/24 | 765 | 773 | 765 | 766 | 3,000 |
2000/08/23 | 751 | 765 | 751 | 760 | 5,000 |
2000/08/22 | 767 | 767 | 760 | 760 | 3,000 |
2000/08/21 | 780 | 780 | 780 | 780 | 2,000 |
2000/08/18 | 765 | 785 | 760 | 770 | 6,000 |
2000/08/17 | 780 | 785 | 765 | 765 | 12,000 |
2000/08/16 | 750 | 757 | 750 | 756 | 6,000 |
2000/08/15 | 714 | 735 | 714 | 735 | 2,000 |
2000/08/14 | 716 | 724 | 708 | 724 | 47,000 |
2000/08/11 | 707 | 707 | 701 | 701 | 5,000 |
2000/08/10 | 702 | 702 | 702 | 702 | 4,000 |
2000/08/09 | 702 | 710 | 690 | 710 | 34,000 |
2000/08/08 | 700 | 700 | 700 | 700 | 1,000 |
2000/08/07 | 690 | 700 | 690 | 700 | 3,000 |
2000/08/04 | 690 | 690 | 690 | 690 | 3,000 |
2000/08/03 | 710 | 710 | 680 | 680 | 18,000 |
2000/08/02 | 700 | 703 | 700 | 701 | 21,000 |
2000/08/01 | 704 | 706 | 695 | 700 | 16,000 |
2000/07/31 | 701 | 701 | 680 | 700 | 16,000 |
2000/07/28 | 772 | 772 | 700 | 700 | 26,000 |
2000/07/27 | 771 | 780 | 770 | 770 | 13,000 |
2000/07/26 | 780 | 780 | 771 | 771 | 9,000 |
2000/07/25 | 777 | 781 | 771 | 780 | 25,000 |
2000/07/24 | 801 | 801 | 771 | 771 | 9,000 |
2000/07/21 | 810 | 810 | 800 | 800 | 10,000 |
2000/07/19 | 800 | 808 | 790 | 800 | 8,000 |
2000/07/18 | 830 | 830 | 820 | 820 | 12,000 |
2000/07/17 | 850 | 850 | 840 | 850 | 5,000 |
2000/07/14 | 831 | 851 | 829 | 835 | 5,000 |
2000/07/13 | 840 | 840 | 831 | 831 | 7,000 |
2000/07/12 | 864 | 864 | 864 | 864 | 4,000 |
2000/07/11 | 890 | 890 | 861 | 865 | 105,000 |
2000/07/10 | 885 | 885 | 885 | 885 | 1,000 |
2000/07/07 | 870 | 870 | 870 | 870 | 1,000 |
2000/07/06 | 880 | 880 | 866 | 875 | 6,000 |
2000/07/05 | 892 | 900 | 872 | 884 | 14,000 |
2000/07/04 | 892 | 892 | 892 | 892 | 4,000 |
2000/07/03 | 909 | 909 | 897 | 897 | 6,000 |
2000/06/30 | 919 | 919 | 890 | 890 | 9,000 |
2000/06/29 | 924 | 925 | 905 | 920 | 26,000 |
2000/06/28 | 908 | 910 | 900 | 900 | 5,000 |
2000/06/27 | 880 | 910 | 880 | 908 | 5,000 |
2000/06/26 | 865 | 871 | 851 | 871 | 8,000 |
2000/06/23 | 890 | 890 | 865 | 865 | 16,000 |
2000/06/22 | 901 | 901 | 881 | 899 | 12,000 |
2000/06/21 | 924 | 924 | 905 | 905 | 5,000 |
2000/06/20 | 939 | 939 | 901 | 901 | 9,000 |
2000/06/19 | 919 | 950 | 919 | 930 | 9,000 |
2000/06/16 | 930 | 940 | 920 | 920 | 10,000 |
2000/06/15 | 940 | 940 | 930 | 940 | 8,000 |
2000/06/14 | 968 | 968 | 968 | 968 | 4,000 |
2000/06/13 | 941 | 978 | 941 | 970 | 34,000 |
2000/06/12 | 946 | 946 | 930 | 941 | 13,000 |
2000/06/09 | 941 | 946 | 930 | 940 | 47,000 |
2000/06/08 | 920 | 945 | 920 | 921 | 42,000 |
2000/06/07 | 910 | 910 | 910 | 910 | 6,000 |
2000/06/06 | 880 | 880 | 880 | 880 | 1,000 |
2000/06/05 | 900 | 910 | 890 | 890 | 8,000 |
2000/06/02 | 880 | 900 | 880 | 890 | 37,000 |
2000/06/01 | 870 | 870 | 870 | 870 | 8,000 |
2000/05/31 | 860 | 880 | 860 | 880 | 2,000 |
2000/05/30 | 840 | 840 | 840 | 840 | 2,000 |
2000/05/29 | 848 | 850 | 839 | 850 | 43,000 |
2000/05/26 | 845 | 850 | 834 | 834 | 12,000 |
2000/05/25 | 855 | 855 | 835 | 835 | 8,000 |
2000/05/24 | 820 | 835 | 820 | 835 | 10,000 |
2000/05/23 | 850 | 884 | 850 | 869 | 14,000 |
2000/05/22 | 860 | 860 | 831 | 842 | 9,000 |
2000/05/19 | 890 | 890 | 830 | 850 | 20,000 |
2000/05/18 | 870 | 874 | 860 | 860 | 20,000 |
2000/05/17 | 889 | 889 | 880 | 880 | 8,000 |
2000/05/16 | 893 | 893 | 870 | 890 | 15,000 |
2000/05/15 | 880 | 899 | 880 | 899 | 16,000 |
2000/05/12 | 831 | 860 | 830 | 860 | 15,000 |
2000/05/11 | 806 | 816 | 806 | 815 | 3,000 |
2000/05/10 | 850 | 860 | 834 | 844 | 15,000 |
2000/05/09 | 840 | 850 | 839 | 845 | 18,000 |
2000/05/08 | 860 | 860 | 850 | 850 | 31,000 |
2000/05/02 | 821 | 860 | 815 | 840 | 157,000 |
2000/05/01 | 780 | 815 | 780 | 815 | 26,000 |
2000/04/28 | 790 | 800 | 790 | 790 | 28,000 |
2000/04/27 | 783 | 783 | 783 | 783 | 4,000 |
2000/04/26 | 785 | 793 | 783 | 793 | 6,000 |
2000/04/25 | 776 | 785 | 776 | 785 | 6,000 |
2000/04/24 | 770 | 770 | 770 | 770 | 3,000 |
2000/04/21 | 745 | 770 | 745 | 770 | 2,000 |
2000/04/20 | 749 | 755 | 731 | 755 | 10,000 |
2000/04/19 | 759 | 759 | 759 | 759 | 5,000 |
2000/04/18 | 761 | 761 | 739 | 739 | 7,000 |
2000/04/17 | 749 | 759 | 710 | 721 | 11,000 |
2000/04/14 | 770 | 770 | 769 | 769 | 3,000 |
2000/04/13 | 770 | 770 | 770 | 770 | 2,000 |
2000/04/12 | 783 | 783 | 773 | 773 | 4,000 |
2000/04/11 | 780 | 785 | 779 | 785 | 13,000 |
2000/04/10 | 790 | 790 | 790 | 790 | 3,000 |
2000/04/07 | 780 | 780 | 780 | 780 | 1,000 |
2000/04/06 | 786 | 797 | 786 | 790 | 18,000 |
2000/04/05 | 770 | 795 | 770 | 786 | 11,000 |
2000/04/04 | 782 | 790 | 780 | 786 | 222,000 |
2000/04/03 | 766 | 787 | 766 | 782 | 187,000 |
2000/03/31 | 760 | 782 | 760 | 770 | 5,000 |
2000/03/30 | 781 | 781 | 770 | 770 | 3,000 |
2000/03/29 | 800 | 800 | 780 | 780 | 10,000 |
2000/03/28 | 776 | 800 | 776 | 800 | 10,000 |
2000/03/27 | 785 | 785 | 780 | 780 | 7,000 |
2000/03/24 | 780 | 780 | 755 | 755 | 10,000 |
2000/03/23 | 773 | 789 | 773 | 773 | 8,000 |
2000/03/22 | 768 | 773 | 758 | 773 | 19,000 |
2000/03/21 | 755 | 765 | 728 | 728 | 14,000 |
2000/03/17 | 760 | 760 | 739 | 749 | 11,000 |
2000/03/16 | 740 | 770 | 740 | 770 | 5,000 |
2000/03/15 | 720 | 720 | 700 | 700 | 5,000 |
2000/03/14 | 720 | 720 | 720 | 720 | 1,000 |
2000/03/13 | 710 | 711 | 700 | 700 | 7,000 |
2000/03/10 | 754 | 754 | 720 | 720 | 100,000 |
2000/03/09 | 747 | 755 | 730 | 740 | 223,000 |
2000/03/08 | 730 | 735 | 725 | 734 | 5,000 |
2000/03/07 | 721 | 730 | 720 | 730 | 8,000 |
2000/03/06 | 778 | 778 | 741 | 741 | 4,000 |
2000/03/03 | 801 | 803 | 780 | 780 | 13,000 |
2000/03/02 | 820 | 820 | 800 | 813 | 80,000 |
2000/03/01 | 720 | 740 | 720 | 730 | 9,000 |
2000/02/29 | 680 | 700 | 680 | 690 | 9,000 |
2000/02/28 | 690 | 690 | 675 | 675 | 7,000 |
2000/02/25 | 720 | 720 | 690 | 690 | 5,000 |
2000/02/24 | 710 | 714 | 705 | 705 | 11,000 |
2000/02/23 | 700 | 710 | 690 | 710 | 7,000 |
2000/02/22 | 719 | 719 | 700 | 700 | 5,000 |
2000/02/21 | 725 | 725 | 725 | 725 | 3,000 |
2000/02/18 | 730 | 730 | 715 | 715 | 10,000 |
2000/02/17 | 730 | 736 | 705 | 720 | 12,000 |
2000/02/16 | 720 | 720 | 715 | 720 | 13,000 |
2000/02/15 | 725 | 725 | 718 | 720 | 4,000 |
2000/02/14 | 715 | 725 | 715 | 725 | 3,000 |
2000/02/10 | 755 | 755 | 735 | 745 | 7,000 |
2000/02/09 | 763 | 763 | 754 | 755 | 8,000 |
2000/02/08 | 751 | 764 | 744 | 763 | 12,000 |
2000/02/07 | 795 | 795 | 752 | 761 | 6,000 |
2000/02/04 | 810 | 810 | 795 | 795 | 21,000 |
2000/02/03 | 800 | 810 | 800 | 810 | 3,000 |
2000/02/02 | 800 | 813 | 797 | 810 | 19,000 |
2000/02/01 | 819 | 819 | 790 | 800 | 29,000 |
2000/01/31 | 754 | 800 | 740 | 800 | 32,000 |
2000/01/28 | 765 | 770 | 750 | 755 | 23,000 |
2000/01/27 | 751 | 765 | 750 | 758 | 207,000 |
2000/01/26 | 760 | 765 | 750 | 765 | 5,000 |
2000/01/25 | 765 | 765 | 750 | 754 | 9,000 |
2000/01/24 | 751 | 760 | 750 | 755 | 9,000 |
2000/01/21 | 750 | 750 | 750 | 750 | 2,000 |
2000/01/20 | 771 | 771 | 771 | 771 | 4,000 |
2000/01/19 | 765 | 770 | 760 | 770 | 280,000 |
2000/01/18 | 787 | 790 | 760 | 761 | 17,000 |
2000/01/17 | 800 | 810 | 770 | 780 | 23,000 |
2000/01/14 | 765 | 790 | 765 | 770 | 17,000 |
2000/01/13 | 730 | 730 | 725 | 725 | 6,000 |
2000/01/12 | 760 | 760 | 730 | 760 | 14,000 |
2000/01/11 | 766 | 770 | 750 | 760 | 31,000 |
2000/01/07 | 730 | 760 | 730 | 760 | 9,000 |
2000/01/06 | 721 | 731 | 707 | 720 | 17,000 |
2000/01/05 | 710 | 735 | 705 | 715 | 13,000 |
2000/01/04 | 710 | 710 | 700 | 705 | 6,000 |