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 |
---|---|---|---|---|---|
2001/12/28 | 371 | 371 | 365 | 365 | 13,000 |
2001/12/27 | 365 | 366 | 365 | 366 | 6,000 |
2001/12/26 | 375 | 375 | 370 | 370 | 3,000 |
2001/12/25 | 394 | 394 | 375 | 375 | 14,000 |
2001/12/21 | 378 | 398 | 378 | 396 | 15,000 |
2001/12/20 | 390 | 390 | 375 | 378 | 15,000 |
2001/12/19 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/18 | 395 | 401 | 387 | 387 | 17,000 |
2001/12/17 | 400 | 400 | 395 | 400 | 4,000 |
2001/12/14 | 383 | 398 | 383 | 398 | 114,000 |
2001/12/13 | 413 | 413 | 413 | 413 | 1,000 |
2001/12/12 | 411 | 413 | 406 | 413 | 9,000 |
2001/12/11 | 400 | 406 | 400 | 406 | 10,000 |
2001/12/10 | 409 | 409 | 403 | 405 | 17,000 |
2001/12/07 | 413 | 415 | 413 | 415 | 7,000 |
2001/12/06 | 418 | 420 | 411 | 413 | 7,000 |
2001/12/05 | 425 | 425 | 418 | 418 | 13,000 |
2001/12/04 | 419 | 419 | 419 | 419 | 2,000 |
2001/12/03 | 425 | 434 | 425 | 429 | 4,000 |
2001/11/30 | 439 | 439 | 422 | 422 | 11,000 |
2001/11/29 | 415 | 430 | 410 | 426 | 80,000 |
2001/11/28 | 437 | 437 | 420 | 420 | 18,000 |
2001/11/27 | 414 | 440 | 414 | 440 | 23,000 |
2001/11/26 | 405 | 412 | 400 | 404 | 16,000 |
2001/11/22 | 400 | 400 | 396 | 396 | 16,000 |
2001/11/21 | 390 | 395 | 387 | 395 | 7,000 |
2001/11/20 | 405 | 405 | 390 | 390 | 9,000 |
2001/11/19 | 395 | 404 | 395 | 404 | 6,000 |
2001/11/16 | 390 | 390 | 390 | 390 | 1,000 |
2001/11/15 | 389 | 400 | 389 | 400 | 7,000 |
2001/11/14 | 395 | 405 | 394 | 394 | 17,000 |
2001/11/13 | 375 | 395 | 375 | 395 | 18,000 |
2001/11/12 | 384 | 384 | 380 | 380 | 6,000 |
2001/11/09 | 391 | 391 | 385 | 385 | 86,000 |
2001/11/08 | 393 | 394 | 393 | 394 | 6,000 |
2001/11/07 | 393 | 393 | 393 | 393 | 1,000 |
2001/11/06 | 387 | 395 | 387 | 395 | 3,000 |
2001/11/05 | 385 | 388 | 384 | 384 | 4,000 |
2001/11/02 | 395 | 395 | 382 | 387 | 9,000 |
2001/11/01 | 405 | 405 | 391 | 391 | 8,000 |
2001/10/31 | 400 | 410 | 400 | 403 | 10,000 |
2001/10/30 | 399 | 399 | 395 | 395 | 18,000 |
2001/10/29 | 399 | 405 | 399 | 405 | 3,000 |
2001/10/26 | 414 | 414 | 396 | 398 | 68,000 |
2001/10/25 | 409 | 410 | 403 | 410 | 37,000 |
2001/10/24 | 400 | 405 | 395 | 404 | 15,000 |
2001/10/23 | 395 | 401 | 395 | 401 | 8,000 |
2001/10/22 | 401 | 401 | 394 | 395 | 23,000 |
2001/10/19 | 389 | 395 | 389 | 391 | 16,000 |
2001/10/18 | 382 | 397 | 381 | 392 | 20,000 |
2001/10/17 | 376 | 382 | 376 | 380 | 20,000 |
2001/10/16 | 369 | 374 | 369 | 374 | 12,000 |
2001/10/15 | 362 | 365 | 362 | 365 | 7,000 |
2001/10/12 | 360 | 361 | 356 | 361 | 12,000 |
2001/10/11 | 353 | 355 | 350 | 355 | 13,000 |
2001/10/10 | 360 | 360 | 352 | 352 | 8,000 |
2001/10/09 | 370 | 370 | 350 | 350 | 17,000 |
2001/10/05 | 374 | 379 | 370 | 370 | 20,000 |
2001/10/04 | 368 | 384 | 368 | 374 | 51,000 |
2001/10/03 | 370 | 379 | 364 | 368 | 26,000 |
2001/10/02 | 350 | 361 | 350 | 358 | 6,000 |
2001/10/01 | 347 | 349 | 347 | 349 | 2,000 |
2001/09/28 | 354 | 354 | 346 | 346 | 7,000 |
2001/09/27 | 345 | 345 | 340 | 340 | 8,000 |
2001/09/26 | 350 | 350 | 345 | 345 | 4,000 |
2001/09/25 | 370 | 370 | 351 | 351 | 14,000 |
2001/09/21 | 345 | 345 | 340 | 340 | 7,000 |
2001/09/20 | 361 | 364 | 353 | 353 | 19,000 |
2001/09/19 | 341 | 360 | 340 | 356 | 21,000 |
2001/09/18 | 330 | 349 | 329 | 341 | 25,000 |
2001/09/17 | 341 | 341 | 330 | 330 | 36,000 |
2001/09/14 | 346 | 346 | 335 | 340 | 72,000 |
2001/09/13 | 331 | 344 | 331 | 336 | 21,000 |
2001/09/12 | 336 | 341 | 329 | 329 | 36,000 |
2001/09/11 | 359 | 359 | 355 | 355 | 13,000 |
2001/09/10 | 359 | 359 | 346 | 359 | 23,000 |
2001/09/07 | 372 | 372 | 364 | 369 | 23,000 |
2001/09/06 | 370 | 384 | 368 | 380 | 23,000 |
2001/09/05 | 373 | 374 | 368 | 370 | 25,000 |
2001/09/04 | 390 | 390 | 357 | 368 | 51,000 |
2001/09/03 | 423 | 423 | 398 | 398 | 16,000 |
2001/08/31 | 434 | 434 | 423 | 423 | 10,000 |
2001/08/30 | 446 | 451 | 439 | 439 | 9,000 |
2001/08/29 | 455 | 455 | 448 | 451 | 9,000 |
2001/08/28 | 459 | 459 | 455 | 455 | 6,000 |
2001/08/27 | 461 | 464 | 460 | 464 | 11,000 |
2001/08/24 | 462 | 465 | 459 | 465 | 12,000 |
2001/08/23 | 473 | 473 | 472 | 472 | 3,000 |
2001/08/22 | 473 | 478 | 469 | 472 | 12,000 |
2001/08/21 | 475 | 475 | 471 | 472 | 3,000 |
2001/08/20 | 478 | 478 | 478 | 478 | 6,000 |
2001/08/17 | 486 | 489 | 479 | 484 | 219,000 |
2001/08/16 | 492 | 492 | 489 | 489 | 2,000 |
2001/08/15 | 492 | 492 | 492 | 492 | 1,000 |
2001/08/14 | 491 | 491 | 480 | 488 | 17,000 |
2001/08/13 | 487 | 487 | 475 | 476 | 15,000 |
2001/08/10 | 500 | 501 | 486 | 491 | 16,000 |
2001/08/09 | 490 | 498 | 490 | 498 | 3,000 |
2001/08/08 | 501 | 501 | 491 | 492 | 9,000 |
2001/08/07 | 505 | 507 | 501 | 501 | 12,000 |
2001/08/06 | 507 | 507 | 500 | 500 | 14,000 |
2001/08/03 | 511 | 515 | 506 | 511 | 9,000 |
2001/08/02 | 490 | 500 | 490 | 500 | 42,000 |
2001/08/01 | 500 | 500 | 489 | 489 | 16,000 |
2001/07/31 | 517 | 517 | 498 | 498 | 20,000 |
2001/07/30 | 500 | 514 | 500 | 502 | 50,000 |
2001/07/27 | 510 | 510 | 503 | 508 | 7,000 |
2001/07/26 | 531 | 531 | 498 | 498 | 13,000 |
2001/07/25 | 500 | 521 | 500 | 521 | 15,000 |
2001/07/24 | 483 | 494 | 483 | 494 | 8,000 |
2001/07/23 | 492 | 492 | 480 | 481 | 20,000 |
2001/07/19 | 491 | 491 | 482 | 482 | 31,000 |
2001/07/18 | 513 | 523 | 499 | 503 | 27,000 |
2001/07/17 | 534 | 534 | 510 | 512 | 28,000 |
2001/07/16 | 550 | 550 | 525 | 525 | 42,000 |
2001/07/13 | 550 | 550 | 549 | 549 | 11,000 |
2001/07/12 | 550 | 550 | 540 | 540 | 8,000 |
2001/07/11 | 535 | 535 | 530 | 530 | 7,000 |
2001/07/10 | 537 | 544 | 537 | 537 | 23,000 |
2001/07/09 | 545 | 545 | 531 | 536 | 18,000 |
2001/07/06 | 583 | 583 | 575 | 575 | 16,000 |
2001/07/05 | 595 | 595 | 583 | 583 | 14,000 |
2001/07/04 | 594 | 594 | 582 | 585 | 18,000 |
2001/07/03 | 599 | 599 | 585 | 594 | 21,000 |
2001/07/02 | 613 | 613 | 598 | 598 | 8,000 |
2001/06/29 | 620 | 620 | 595 | 596 | 23,000 |
2001/06/28 | 609 | 609 | 600 | 600 | 29,000 |
2001/06/27 | 622 | 622 | 610 | 610 | 48,000 |
2001/06/26 | 649 | 649 | 616 | 616 | 28,000 |
2001/06/25 | 673 | 673 | 650 | 650 | 6,000 |
2001/06/22 | 663 | 675 | 657 | 675 | 10,000 |
2001/06/21 | 653 | 659 | 645 | 659 | 5,000 |
2001/06/20 | 649 | 649 | 649 | 649 | 2,000 |
2001/06/19 | 640 | 640 | 639 | 639 | 3,000 |
2001/06/18 | 648 | 648 | 630 | 639 | 10,000 |
2001/06/15 | 651 | 660 | 645 | 650 | 15,000 |
2001/06/14 | 661 | 661 | 660 | 660 | 19,000 |
2001/06/13 | 670 | 675 | 665 | 670 | 52,000 |
2001/06/12 | 670 | 670 | 655 | 655 | 4,000 |
2001/06/11 | 680 | 702 | 680 | 695 | 33,000 |
2001/06/08 | 669 | 678 | 669 | 676 | 128,000 |
2001/06/07 | 664 | 679 | 664 | 679 | 5,000 |
2001/06/06 | 670 | 670 | 665 | 670 | 9,000 |
2001/06/05 | 671 | 674 | 657 | 657 | 10,000 |
2001/06/04 | 681 | 681 | 681 | 681 | 1,000 |
2001/06/01 | 680 | 680 | 672 | 672 | 5,000 |
2001/05/31 | 688 | 688 | 680 | 683 | 8,000 |
2001/05/30 | 685 | 685 | 685 | 685 | 1,000 |
2001/05/29 | 680 | 685 | 677 | 685 | 5,000 |
2001/05/28 | 691 | 691 | 677 | 680 | 6,000 |
2001/05/25 | 698 | 698 | 688 | 698 | 5,000 |
2001/05/24 | 693 | 700 | 679 | 700 | 27,000 |
2001/05/23 | 679 | 703 | 679 | 703 | 70,000 |
2001/05/22 | 658 | 669 | 653 | 665 | 114,000 |
2001/05/21 | 655 | 655 | 651 | 653 | 35,000 |
2001/05/18 | 645 | 665 | 645 | 660 | 14,000 |
2001/05/17 | 670 | 670 | 635 | 635 | 36,000 |
2001/05/16 | 675 | 676 | 671 | 671 | 13,000 |
2001/05/15 | 673 | 674 | 670 | 670 | 11,000 |
2001/05/14 | 690 | 690 | 671 | 680 | 13,000 |
2001/05/11 | 682 | 698 | 681 | 698 | 5,000 |
2001/05/10 | 686 | 686 | 674 | 676 | 35,000 |
2001/05/09 | 705 | 705 | 684 | 685 | 6,000 |
2001/05/08 | 720 | 720 | 698 | 698 | 16,000 |
2001/05/07 | 720 | 729 | 705 | 705 | 8,000 |
2001/05/02 | 740 | 740 | 725 | 730 | 17,000 |
2001/05/01 | 731 | 731 | 720 | 731 | 23,000 |
2001/04/27 | 720 | 729 | 718 | 718 | 25,000 |
2001/04/26 | 695 | 720 | 695 | 710 | 21,000 |
2001/04/25 | 689 | 691 | 686 | 686 | 9,000 |
2001/04/24 | 675 | 675 | 670 | 670 | 7,000 |
2001/04/23 | 690 | 690 | 676 | 676 | 21,000 |
2001/04/20 | 681 | 681 | 675 | 679 | 9,000 |
2001/04/19 | 680 | 685 | 667 | 667 | 15,000 |
2001/04/18 | 676 | 676 | 676 | 676 | 2,000 |
2001/04/17 | 668 | 676 | 668 | 676 | 6,000 |
2001/04/16 | 669 | 669 | 669 | 669 | 1,000 |
2001/04/13 | 664 | 664 | 662 | 662 | 3,000 |
2001/04/12 | 637 | 654 | 637 | 644 | 4,000 |
2001/04/11 | 650 | 650 | 630 | 633 | 37,000 |
2001/04/10 | 669 | 686 | 660 | 660 | 28,000 |
2001/04/09 | 671 | 671 | 668 | 668 | 26,000 |
2001/04/06 | 680 | 681 | 669 | 669 | 16,000 |
2001/04/05 | 694 | 694 | 670 | 670 | 22,000 |
2001/04/04 | 675 | 695 | 665 | 685 | 14,000 |
2001/04/03 | 660 | 661 | 660 | 661 | 2,000 |
2001/04/02 | 655 | 658 | 655 | 658 | 5,000 |
2001/03/30 | 681 | 681 | 650 | 650 | 7,000 |
2001/03/29 | 657 | 662 | 657 | 662 | 3,000 |
2001/03/28 | 678 | 678 | 665 | 667 | 10,000 |
2001/03/27 | 670 | 677 | 670 | 670 | 3,000 |
2001/03/26 | 670 | 684 | 659 | 684 | 18,000 |
2001/03/23 | 640 | 666 | 640 | 661 | 14,000 |
2001/03/22 | 625 | 630 | 615 | 621 | 24,000 |
2001/03/21 | 601 | 601 | 578 | 583 | 63,000 |
2001/03/19 | 606 | 606 | 586 | 596 | 32,000 |
2001/03/16 | 616 | 616 | 602 | 602 | 11,000 |
2001/03/15 | 609 | 609 | 594 | 602 | 22,000 |
2001/03/14 | 611 | 612 | 611 | 612 | 5,000 |
2001/03/13 | 631 | 631 | 603 | 603 | 13,000 |
2001/03/12 | 638 | 648 | 631 | 648 | 12,000 |
2001/03/09 | 640 | 640 | 629 | 630 | 79,000 |
2001/03/08 | 651 | 651 | 620 | 620 | 11,000 |
2001/03/07 | 636 | 636 | 620 | 630 | 9,000 |
2001/03/06 | 631 | 641 | 631 | 641 | 4,000 |
2001/03/05 | 616 | 630 | 616 | 630 | 4,000 |
2001/03/02 | 670 | 670 | 630 | 630 | 140,000 |
2001/03/01 | 668 | 670 | 663 | 663 | 4,000 |
2001/02/28 | 681 | 681 | 664 | 664 | 6,000 |
2001/02/27 | 669 | 669 | 669 | 669 | 1,000 |
2001/02/26 | 666 | 666 | 665 | 665 | 2,000 |
2001/02/23 | 676 | 685 | 663 | 663 | 12,000 |
2001/02/22 | 695 | 695 | 695 | 695 | 3,000 |
2001/02/21 | 675 | 675 | 675 | 675 | 1,000 |
2001/02/20 | 680 | 690 | 670 | 690 | 9,000 |
2001/02/19 | 668 | 668 | 660 | 660 | 2,000 |
2001/02/16 | 674 | 682 | 670 | 682 | 91,000 |
2001/02/15 | 685 | 695 | 685 | 689 | 4,000 |
2001/02/14 | 695 | 695 | 695 | 695 | 1,000 |
2001/02/13 | 690 | 690 | 685 | 685 | 2,000 |
2001/02/09 | 690 | 690 | 690 | 690 | 1,000 |
2001/02/08 | 705 | 705 | 690 | 690 | 9,000 |
2001/02/07 | 710 | 710 | 706 | 706 | 4,000 |
2001/02/06 | 715 | 730 | 713 | 720 | 76,000 |
2001/02/05 | 721 | 721 | 705 | 705 | 5,000 |
2001/02/02 | 739 | 745 | 721 | 733 | 138,000 |
2001/02/01 | 757 | 757 | 736 | 736 | 10,000 |
2001/01/31 | 763 | 770 | 760 | 770 | 8,000 |
2001/01/30 | 745 | 745 | 745 | 745 | 1,000 |
2001/01/29 | 745 | 750 | 745 | 749 | 6,000 |
2001/01/26 | 758 | 758 | 730 | 730 | 3,000 |
2001/01/25 | 759 | 760 | 750 | 759 | 9,000 |
2001/01/24 | 750 | 759 | 742 | 759 | 7,000 |
2001/01/23 | 735 | 740 | 720 | 738 | 112,000 |
2001/01/22 | 719 | 729 | 719 | 729 | 6,000 |
2001/01/19 | 720 | 720 | 710 | 720 | 5,000 |
2001/01/18 | 701 | 723 | 701 | 723 | 29,000 |
2001/01/17 | 698 | 700 | 690 | 700 | 12,000 |
2001/01/16 | 690 | 690 | 667 | 667 | 9,000 |
2001/01/15 | 700 | 700 | 700 | 700 | 1,000 |
2001/01/12 | 676 | 686 | 676 | 686 | 3,000 |
2001/01/11 | 681 | 699 | 681 | 699 | 8,000 |
2001/01/10 | 671 | 685 | 671 | 685 | 44,000 |
2001/01/09 | 680 | 680 | 680 | 680 | 1,000 |
2001/01/05 | 700 | 703 | 682 | 692 | 108,000 |
2001/01/04 | 724 | 729 | 699 | 700 | 67,000 |