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
2002/12/30 307 307 302 302 14,000
2002/12/27 299 307 299 307 14,000
2002/12/26 294 304 294 304 13,000
2002/12/25 294 294 289 289 52,000
2002/12/24 296 301 289 289 51,000
2002/12/20 294 298 290 298 23,000
2002/12/19 290 290 288 289 25,000
2002/12/18 298 298 290 297 24,000
2002/12/17 295 299 295 299 11,000
2002/12/16 300 300 296 296 14,000
2002/12/13 299 301 298 300 147,000
2002/12/12 301 302 300 300 12,000
2002/12/11 307 307 298 298 14,000
2002/12/10 303 309 295 309 21,000
2002/12/09 303 303 303 303 12,000
2002/12/06 299 302 298 298 10,000
2002/12/05 303 303 292 302 59,000
2002/12/04 305 308 301 304 11,000
2002/12/03 315 320 315 315 16,000
2002/12/02 318 323 317 317 6,000
2002/11/29 322 323 318 320 16,000
2002/11/28 323 323 317 322 16,000
2002/11/27 315 318 314 318 20,000
2002/11/26 315 315 310 314 13,000
2002/11/25 308 309 300 309 32,000
2002/11/22 299 301 296 300 40,000
2002/11/21 295 299 295 295 22,000
2002/11/20 289 291 289 290 12,000
2002/11/19 294 294 287 287 12,000
2002/11/18 307 307 301 304 8,000
2002/11/15 316 317 306 307 11,000
2002/11/14 328 328 301 301 16,000
2002/11/13 354 354 347 348 5,000
2002/11/12 347 355 347 355 7,000
2002/11/11 360 360 358 360 19,000
2002/11/08 360 362 358 360 12,000
2002/11/07 363 363 360 363 31,000
2002/11/06 360 363 360 363 20,000
2002/11/05 358 358 350 355 6,000
2002/11/01 344 344 340 340 3,000
2002/10/31 363 363 362 363 7,000
2002/10/30 357 359 354 359 5,000
2002/10/29 352 359 352 352 25,000
2002/10/28 352 352 352 352 7,000
2002/10/25 339 350 332 350 11,000
2002/10/24 335 335 334 334 3,000
2002/10/23 333 337 333 335 10,000
2002/10/22 359 359 348 348 6,000
2002/10/21 361 361 356 356 12,000
2002/10/18 342 346 342 346 4,000
2002/10/17 341 341 341 341 1,000
2002/10/16 354 356 341 341 5,000
2002/10/15 347 347 341 344 5,000
2002/10/11 330 333 330 330 6,000
2002/10/10 327 327 320 320 12,000
2002/10/09 350 350 337 337 5,000
2002/10/08 330 340 330 340 19,000
2002/10/07 354 354 342 345 9,000
2002/10/04 360 362 357 362 9,000
2002/10/03 378 378 356 360 8,000
2002/10/02 380 380 371 378 15,000
2002/10/01 380 380 374 379 8,000
2002/09/30 381 385 380 382 26,000
2002/09/27 369 383 369 383 16,000
2002/09/26 368 371 366 366 12,000
2002/09/25 364 369 362 366 16,000
2002/09/24 366 366 362 362 6,000
2002/09/20 364 366 361 366 10,000
2002/09/19 362 366 362 364 9,000
2002/09/18 364 364 360 360 3,000
2002/09/17 360 364 360 364 4,000
2002/09/13 361 364 351 356 115,000
2002/09/12 353 354 351 351 6,000
2002/09/11 358 368 347 353 17,000
2002/09/10 348 354 348 354 8,000
2002/09/09 343 343 343 343 4,000
2002/09/06 348 348 339 339 14,000
2002/09/05 358 358 350 351 22,000
2002/09/04 345 345 334 336 29,000
2002/09/03 362 362 343 360 25,000
2002/09/02 371 371 361 364 13,000
2002/08/30 367 372 360 372 18,000
2002/08/29 356 360 356 357 21,000
2002/08/28 361 361 357 358 23,000
2002/08/27 357 369 356 360 24,000
2002/08/26 340 351 340 351 9,000
2002/08/23 350 350 340 340 30,000
2002/08/22 340 345 335 340 23,000
2002/08/21 337 352 335 335 25,000
2002/08/20 343 343 335 336 22,000
2002/08/19 344 346 334 334 25,000
2002/08/16 344 351 344 344 13,000
2002/08/15 345 351 343 343 15,000
2002/08/14 341 345 340 340 10,000
2002/08/13 347 355 347 350 5,000
2002/08/12 355 355 350 350 8,000
2002/08/09 362 362 354 354 15,000
2002/08/08 355 356 352 352 3,000
2002/08/07 352 352 352 352 2,000
2002/08/06 345 345 340 343 6,000
2002/08/05 359 359 350 350 8,000
2002/08/02 360 360 360 360 5,000
2002/08/01 366 366 366 366 4,000
2002/07/31 377 377 365 366 13,000
2002/07/30 369 373 369 373 4,000
2002/07/29 362 368 350 353 13,000
2002/07/26 365 368 362 362 38,000
2002/07/25 385 385 367 367 20,000
2002/07/24 379 379 370 370 18,000
2002/07/23 371 385 369 385 10,000
2002/07/22 389 389 371 371 21,000
2002/07/19 383 384 383 384 23,000
2002/07/18 389 389 377 377 6,000
2002/07/17 379 380 374 374 13,000
2002/07/16 400 400 380 380 15,000
2002/07/15 400 400 400 400 2,000
2002/07/12 400 403 396 400 9,000
2002/07/11 409 413 409 413 2,000
2002/07/10 418 418 411 411 2,000
2002/07/09 401 413 401 413 7,000
2002/07/08 416 416 400 400 20,000
2002/07/05 417 417 409 409 22,000
2002/07/04 415 415 405 405 27,000
2002/07/03 411 411 409 410 4,000
2002/07/02 410 411 410 411 6,000
2002/07/01 418 418 415 415 7,000
2002/06/28 411 411 405 405 21,000
2002/06/27 404 410 403 410 16,000
2002/06/26 409 409 400 400 15,000
2002/06/25 408 415 404 408 17,000
2002/06/24 415 415 400 400 7,000
2002/06/21 427 427 420 420 11,000
2002/06/20 429 430 424 428 18,000
2002/06/19 428 428 421 423 14,000
2002/06/18 431 441 421 423 21,000
2002/06/17 439 439 406 406 17,000
2002/06/14 458 458 441 447 202,000
2002/06/13 466 466 453 453 13,000
2002/06/12 465 471 465 471 6,000
2002/06/11 467 470 466 470 6,000
2002/06/10 474 475 469 470 10,000
2002/06/07 480 480 467 469 26,000
2002/06/06 491 495 480 483 26,000
2002/06/05 487 490 487 490 9,000
2002/06/04 500 508 482 482 10,000
2002/06/03 505 505 495 496 7,000
2002/05/31 500 500 491 491 6,000
2002/05/30 504 504 490 490 5,000
2002/05/29 514 514 499 499 6,000
2002/05/28 515 516 506 515 17,000
2002/05/27 527 527 505 505 13,000
2002/05/24 496 517 491 510 52,000
2002/05/23 490 490 480 486 16,000
2002/05/22 486 489 475 489 13,000
2002/05/21 488 488 488 488 1,000
2002/05/20 495 495 485 492 17,000
2002/05/17 475 491 475 490 41,000
2002/05/16 480 480 480 480 3,000
2002/05/15 487 490 480 480 5,000
2002/05/14 485 485 482 482 4,000
2002/05/13 481 481 480 480 9,000
2002/05/10 490 490 484 486 22,000
2002/05/09 475 490 475 485 18,000
2002/05/08 480 480 475 477 23,000
2002/05/07 476 476 467 475 21,000
2002/05/02 466 466 462 466 7,000
2002/05/01 460 470 460 470 27,000
2002/04/30 461 461 460 460 5,000
2002/04/26 454 465 454 463 12,000
2002/04/25 460 460 453 453 9,000
2002/04/24 467 467 465 465 3,000
2002/04/23 449 460 449 460 15,000
2002/04/22 469 469 451 456 21,000
2002/04/19 459 464 459 464 5,000
2002/04/18 474 474 464 464 4,000
2002/04/17 476 476 475 475 2,000
2002/04/16 466 481 466 481 8,000
2002/04/15 466 466 460 465 13,000
2002/04/12 460 465 460 464 9,000
2002/04/11 470 474 458 458 12,000
2002/04/10 470 475 470 475 9,000
2002/04/09 475 475 471 471 24,000
2002/04/08 472 478 470 470 12,000
2002/04/05 479 481 474 477 14,000
2002/04/04 477 498 477 490 59,000
2002/04/03 456 477 455 477 55,000
2002/04/02 450 464 445 458 48,000
2002/04/01 439 452 439 446 11,000
2002/03/29 438 438 433 437 28,000
2002/03/28 437 437 433 433 5,000
2002/03/27 440 442 430 442 6,000
2002/03/26 440 440 420 431 20,000
2002/03/25 458 458 450 451 20,000
2002/03/22 453 458 446 453 17,000
2002/03/20 468 472 452 463 63,000
2002/03/19 447 462 447 459 51,000
2002/03/18 436 442 433 436 52,000
2002/03/15 398 434 398 434 32,000
2002/03/14 403 407 398 398 13,000
2002/03/13 425 425 410 410 25,000
2002/03/12 420 429 418 418 35,000
2002/03/11 402 409 400 408 27,000
2002/03/08 386 410 386 397 191,000
2002/03/07 395 396 391 396 7,000
2002/03/06 395 395 388 391 14,000
2002/03/05 405 405 383 385 20,000
2002/03/04 402 402 390 395 41,000
2002/03/01 390 393 388 392 15,000
2002/02/28 390 395 390 395 11,000
2002/02/27 373 380 373 380 6,000
2002/02/26 369 369 369 369 1,000
2002/02/25 370 370 368 368 7,000
2002/02/22 373 373 359 359 8,000
2002/02/21 368 368 368 368 1,000
2002/02/20 363 364 363 364 7,000
2002/02/19 366 366 366 366 1,000
2002/02/18 363 366 356 366 10,000
2002/02/15 363 363 357 363 3,000
2002/02/14 358 364 358 364 11,000
2002/02/13 340 361 340 360 15,000
2002/02/12 328 340 328 340 23,000
2002/02/08 324 329 324 324 45,000
2002/02/07 324 324 323 323 5,000
2002/02/06 330 331 323 323 8,000
2002/02/05 337 337 337 337 2,000
2002/02/04 341 345 336 340 10,000
2002/02/01 342 348 338 344 17,000
2002/01/31 348 352 343 352 10,000
2002/01/30 337 343 337 343 4,000
2002/01/29 346 346 340 340 6,000
2002/01/28 345 346 342 344 18,000
2002/01/25 359 359 354 354 9,000
2002/01/24 348 354 348 354 6,000
2002/01/23 348 348 345 346 6,000
2002/01/22 372 372 360 363 20,000
2002/01/21 346 352 343 352 16,000
2002/01/18 342 343 341 343 5,000
2002/01/17 336 340 335 340 10,000
2002/01/16 341 349 341 349 5,000
2002/01/15 340 349 340 340 11,000
2002/01/11 345 360 345 360 44,000
2002/01/10 360 360 344 344 19,000
2002/01/09 363 363 361 362 7,000
2002/01/08 362 362 362 362 1,000
2002/01/07 375 379 374 378 5,000
2002/01/04 355 355 355 355 3,000

このページの先頭へ