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 |
|---|---|---|---|---|---|
| 2003/12/30 | 399 | 399 | 396 | 396 | 7,000 |
| 2003/12/29 | 389 | 394 | 389 | 391 | 6,000 |
| 2003/12/26 | 385 | 389 | 385 | 389 | 6,000 |
| 2003/12/25 | 392 | 392 | 382 | 382 | 25,000 |
| 2003/12/24 | 395 | 398 | 389 | 390 | 14,000 |
| 2003/12/22 | 392 | 393 | 386 | 393 | 30,000 |
| 2003/12/19 | 399 | 399 | 387 | 387 | 16,000 |
| 2003/12/18 | 390 | 394 | 389 | 392 | 8,000 |
| 2003/12/17 | 400 | 401 | 395 | 395 | 15,000 |
| 2003/12/16 | 390 | 400 | 390 | 400 | 13,000 |
| 2003/12/15 | 400 | 404 | 400 | 400 | 36,000 |
| 2003/12/12 | 392 | 392 | 390 | 390 | 111,000 |
| 2003/12/11 | 394 | 394 | 394 | 394 | 1,000 |
| 2003/12/10 | 390 | 393 | 385 | 388 | 134,000 |
| 2003/12/09 | 391 | 391 | 391 | 391 | 8,000 |
| 2003/12/08 | 395 | 395 | 390 | 390 | 17,000 |
| 2003/12/05 | 402 | 402 | 395 | 395 | 16,000 |
| 2003/12/04 | 398 | 399 | 397 | 397 | 26,000 |
| 2003/12/03 | 396 | 400 | 396 | 400 | 16,000 |
| 2003/12/02 | 403 | 403 | 399 | 399 | 10,000 |
| 2003/12/01 | 391 | 398 | 391 | 398 | 15,000 |
| 2003/11/28 | 406 | 406 | 391 | 391 | 11,000 |
| 2003/11/27 | 402 | 402 | 398 | 399 | 14,000 |
| 2003/11/26 | 386 | 397 | 386 | 397 | 13,000 |
| 2003/11/25 | 400 | 400 | 385 | 385 | 12,000 |
| 2003/11/21 | 380 | 386 | 377 | 385 | 13,000 |
| 2003/11/20 | 384 | 385 | 378 | 384 | 41,000 |
| 2003/11/19 | 374 | 380 | 369 | 379 | 46,000 |
| 2003/11/18 | 382 | 385 | 381 | 383 | 9,000 |
| 2003/11/17 | 405 | 405 | 387 | 394 | 52,000 |
| 2003/11/14 | 406 | 414 | 402 | 414 | 53,000 |
| 2003/11/13 | 425 | 427 | 415 | 416 | 38,000 |
| 2003/11/12 | 427 | 429 | 415 | 420 | 21,000 |
| 2003/11/11 | 424 | 428 | 418 | 428 | 68,000 |
| 2003/11/10 | 430 | 435 | 429 | 433 | 54,000 |
| 2003/11/07 | 428 | 435 | 424 | 432 | 94,000 |
| 2003/11/06 | 416 | 423 | 413 | 423 | 53,000 |
| 2003/11/05 | 406 | 416 | 406 | 410 | 73,000 |
| 2003/11/04 | 396 | 405 | 392 | 400 | 21,000 |
| 2003/10/31 | 405 | 405 | 390 | 391 | 30,000 |
| 2003/10/30 | 390 | 402 | 384 | 400 | 41,000 |
| 2003/10/29 | 386 | 389 | 382 | 387 | 17,000 |
| 2003/10/28 | 384 | 384 | 381 | 381 | 7,000 |
| 2003/10/27 | 381 | 386 | 381 | 382 | 17,000 |
| 2003/10/24 | 381 | 381 | 378 | 378 | 21,000 |
| 2003/10/23 | 390 | 391 | 380 | 380 | 39,000 |
| 2003/10/22 | 399 | 400 | 395 | 397 | 34,000 |
| 2003/10/21 | 412 | 415 | 399 | 399 | 37,000 |
| 2003/10/20 | 425 | 425 | 407 | 411 | 88,000 |
| 2003/10/17 | 398 | 420 | 396 | 420 | 163,000 |
| 2003/10/16 | 380 | 380 | 378 | 378 | 5,000 |
| 2003/10/15 | 376 | 380 | 375 | 380 | 16,000 |
| 2003/10/14 | 377 | 380 | 375 | 375 | 18,000 |
| 2003/10/10 | 375 | 381 | 375 | 376 | 56,000 |
| 2003/10/09 | 381 | 381 | 374 | 374 | 21,000 |
| 2003/10/08 | 386 | 388 | 383 | 383 | 22,000 |
| 2003/10/07 | 388 | 388 | 384 | 384 | 12,000 |
| 2003/10/06 | 386 | 387 | 380 | 384 | 19,000 |
| 2003/10/03 | 375 | 380 | 375 | 380 | 15,000 |
| 2003/10/02 | 380 | 380 | 375 | 378 | 15,000 |
| 2003/10/01 | 375 | 379 | 373 | 376 | 12,000 |
| 2003/09/30 | 381 | 381 | 379 | 379 | 6,000 |
| 2003/09/29 | 373 | 383 | 371 | 371 | 12,000 |
| 2003/09/26 | 378 | 378 | 370 | 373 | 10,000 |
| 2003/09/25 | 383 | 383 | 378 | 378 | 12,000 |
| 2003/09/24 | 398 | 398 | 381 | 381 | 15,000 |
| 2003/09/22 | 407 | 407 | 391 | 396 | 52,000 |
| 2003/09/19 | 400 | 405 | 395 | 405 | 120,000 |
| 2003/09/18 | 385 | 387 | 381 | 381 | 23,000 |
| 2003/09/17 | 387 | 387 | 381 | 383 | 29,000 |
| 2003/09/16 | 387 | 390 | 385 | 385 | 26,000 |
| 2003/09/12 | 387 | 387 | 380 | 380 | 145,000 |
| 2003/09/11 | 382 | 382 | 373 | 378 | 38,000 |
| 2003/09/10 | 380 | 381 | 376 | 379 | 20,000 |
| 2003/09/09 | 379 | 385 | 379 | 379 | 24,000 |
| 2003/09/08 | 373 | 377 | 373 | 374 | 7,000 |
| 2003/09/05 | 380 | 385 | 373 | 373 | 29,000 |
| 2003/09/04 | 387 | 390 | 380 | 380 | 13,000 |
| 2003/09/03 | 390 | 391 | 383 | 387 | 18,000 |
| 2003/09/02 | 393 | 393 | 385 | 385 | 20,000 |
| 2003/09/01 | 378 | 390 | 378 | 390 | 44,000 |
| 2003/08/29 | 378 | 378 | 373 | 374 | 16,000 |
| 2003/08/28 | 371 | 379 | 371 | 371 | 23,000 |
| 2003/08/27 | 384 | 384 | 369 | 369 | 40,000 |
| 2003/08/26 | 377 | 381 | 374 | 380 | 17,000 |
| 2003/08/25 | 385 | 385 | 376 | 376 | 19,000 |
| 2003/08/22 | 386 | 387 | 380 | 380 | 28,000 |
| 2003/08/21 | 380 | 385 | 380 | 383 | 22,000 |
| 2003/08/20 | 394 | 394 | 383 | 384 | 44,000 |
| 2003/08/19 | 387 | 400 | 384 | 392 | 92,000 |
| 2003/08/18 | 357 | 370 | 357 | 369 | 54,000 |
| 2003/08/15 | 350 | 352 | 345 | 345 | 69,000 |
| 2003/08/14 | 341 | 350 | 341 | 350 | 29,000 |
| 2003/08/13 | 344 | 344 | 338 | 339 | 42,000 |
| 2003/08/12 | 337 | 344 | 336 | 339 | 33,000 |
| 2003/08/11 | 340 | 340 | 335 | 335 | 17,000 |
| 2003/08/08 | 343 | 343 | 339 | 339 | 15,000 |
| 2003/08/07 | 344 | 348 | 342 | 342 | 11,000 |
| 2003/08/06 | 341 | 346 | 340 | 344 | 19,000 |
| 2003/08/05 | 352 | 352 | 345 | 345 | 37,000 |
| 2003/08/04 | 356 | 356 | 352 | 352 | 11,000 |
| 2003/08/01 | 364 | 364 | 353 | 353 | 27,000 |
| 2003/07/31 | 364 | 364 | 360 | 360 | 16,000 |
| 2003/07/30 | 367 | 367 | 364 | 364 | 14,000 |
| 2003/07/29 | 366 | 370 | 363 | 366 | 40,000 |
| 2003/07/28 | 359 | 368 | 359 | 366 | 13,000 |
| 2003/07/25 | 365 | 365 | 351 | 351 | 18,000 |
| 2003/07/24 | 366 | 371 | 365 | 365 | 9,000 |
| 2003/07/23 | 363 | 368 | 357 | 361 | 17,000 |
| 2003/07/22 | 365 | 365 | 359 | 359 | 24,000 |
| 2003/07/18 | 355 | 358 | 351 | 355 | 23,000 |
| 2003/07/17 | 355 | 363 | 351 | 356 | 76,000 |
| 2003/07/16 | 359 | 359 | 350 | 350 | 24,000 |
| 2003/07/15 | 368 | 368 | 356 | 356 | 26,000 |
| 2003/07/14 | 371 | 371 | 365 | 367 | 13,000 |
| 2003/07/11 | 376 | 376 | 368 | 368 | 30,000 |
| 2003/07/10 | 380 | 384 | 375 | 377 | 22,000 |
| 2003/07/09 | 378 | 381 | 370 | 376 | 30,000 |
| 2003/07/08 | 390 | 390 | 378 | 381 | 39,000 |
| 2003/07/07 | 380 | 385 | 376 | 382 | 20,000 |
| 2003/07/04 | 387 | 387 | 380 | 380 | 28,000 |
| 2003/07/03 | 396 | 397 | 384 | 384 | 33,000 |
| 2003/07/02 | 390 | 395 | 389 | 391 | 16,000 |
| 2003/07/01 | 389 | 391 | 385 | 390 | 42,000 |
| 2003/06/30 | 386 | 388 | 380 | 384 | 46,000 |
| 2003/06/27 | 384 | 384 | 376 | 376 | 11,000 |
| 2003/06/26 | 380 | 384 | 379 | 384 | 17,000 |
| 2003/06/25 | 373 | 376 | 372 | 373 | 10,000 |
| 2003/06/24 | 378 | 378 | 373 | 373 | 11,000 |
| 2003/06/23 | 381 | 381 | 379 | 379 | 21,000 |
| 2003/06/20 | 376 | 376 | 369 | 372 | 19,000 |
| 2003/06/19 | 380 | 380 | 374 | 374 | 17,000 |
| 2003/06/18 | 383 | 383 | 380 | 380 | 4,000 |
| 2003/06/17 | 375 | 380 | 375 | 375 | 9,000 |
| 2003/06/16 | 384 | 384 | 373 | 375 | 29,000 |
| 2003/06/13 | 385 | 385 | 370 | 378 | 152,000 |
| 2003/06/12 | 400 | 400 | 386 | 386 | 26,000 |
| 2003/06/11 | 406 | 410 | 390 | 390 | 35,000 |
| 2003/06/10 | 375 | 408 | 374 | 396 | 105,000 |
| 2003/06/09 | 380 | 385 | 375 | 379 | 51,000 |
| 2003/06/06 | 345 | 370 | 345 | 370 | 55,000 |
| 2003/06/05 | 343 | 346 | 342 | 346 | 11,000 |
| 2003/06/04 | 348 | 349 | 342 | 342 | 18,000 |
| 2003/06/03 | 343 | 347 | 343 | 347 | 9,000 |
| 2003/06/02 | 343 | 348 | 343 | 345 | 12,000 |
| 2003/05/30 | 340 | 343 | 340 | 342 | 23,000 |
| 2003/05/29 | 340 | 350 | 340 | 350 | 11,000 |
| 2003/05/28 | 347 | 348 | 344 | 344 | 13,000 |
| 2003/05/27 | 345 | 347 | 341 | 341 | 7,000 |
| 2003/05/26 | 349 | 349 | 345 | 345 | 9,000 |
| 2003/05/23 | 342 | 342 | 338 | 340 | 12,000 |
| 2003/05/22 | 350 | 350 | 337 | 337 | 17,000 |
| 2003/05/21 | 338 | 343 | 338 | 343 | 18,000 |
| 2003/05/20 | 337 | 338 | 335 | 338 | 14,000 |
| 2003/05/19 | 332 | 332 | 328 | 329 | 5,000 |
| 2003/05/16 | 333 | 335 | 332 | 333 | 10,000 |
| 2003/05/15 | 344 | 349 | 337 | 337 | 16,000 |
| 2003/05/14 | 342 | 348 | 342 | 344 | 11,000 |
| 2003/05/13 | 346 | 347 | 344 | 347 | 4,000 |
| 2003/05/12 | 348 | 348 | 342 | 342 | 3,000 |
| 2003/05/09 | 339 | 347 | 339 | 347 | 28,000 |
| 2003/05/08 | 336 | 343 | 336 | 343 | 8,000 |
| 2003/05/07 | 334 | 336 | 334 | 336 | 6,000 |
| 2003/05/06 | 335 | 338 | 332 | 333 | 12,000 |
| 2003/05/02 | 335 | 335 | 331 | 331 | 14,000 |
| 2003/05/01 | 338 | 338 | 333 | 334 | 3,000 |
| 2003/04/30 | 337 | 338 | 327 | 338 | 51,000 |
| 2003/04/28 | 335 | 340 | 322 | 322 | 29,000 |
| 2003/04/25 | 333 | 345 | 331 | 340 | 18,000 |
| 2003/04/24 | 346 | 347 | 330 | 331 | 29,000 |
| 2003/04/23 | 356 | 361 | 356 | 361 | 20,000 |
| 2003/04/22 | 361 | 361 | 356 | 356 | 12,000 |
| 2003/04/21 | 365 | 365 | 360 | 363 | 12,000 |
| 2003/04/18 | 357 | 364 | 354 | 360 | 23,000 |
| 2003/04/17 | 353 | 357 | 350 | 357 | 21,000 |
| 2003/04/16 | 352 | 356 | 346 | 353 | 12,000 |
| 2003/04/15 | 344 | 353 | 344 | 352 | 29,000 |
| 2003/04/14 | 345 | 348 | 345 | 346 | 26,000 |
| 2003/04/11 | 348 | 348 | 343 | 346 | 17,000 |
| 2003/04/10 | 329 | 350 | 329 | 350 | 11,000 |
| 2003/04/09 | 339 | 340 | 333 | 334 | 12,000 |
| 2003/04/08 | 350 | 350 | 339 | 341 | 9,000 |
| 2003/04/07 | 342 | 355 | 340 | 355 | 38,000 |
| 2003/04/04 | 334 | 336 | 331 | 336 | 10,000 |
| 2003/04/03 | 324 | 336 | 324 | 336 | 27,000 |
| 2003/04/02 | 323 | 323 | 323 | 323 | 3,000 |
| 2003/04/01 | 315 | 323 | 315 | 323 | 22,000 |
| 2003/03/31 | 322 | 322 | 314 | 315 | 9,000 |
| 2003/03/28 | 318 | 320 | 317 | 317 | 5,000 |
| 2003/03/27 | 315 | 321 | 315 | 321 | 5,000 |
| 2003/03/26 | 317 | 320 | 317 | 320 | 7,000 |
| 2003/03/25 | 315 | 323 | 315 | 323 | 22,000 |
| 2003/03/24 | 326 | 326 | 317 | 320 | 53,000 |
| 2003/03/20 | 313 | 321 | 310 | 311 | 24,000 |
| 2003/03/19 | 303 | 312 | 302 | 312 | 5,000 |
| 2003/03/18 | 307 | 312 | 307 | 309 | 13,000 |
| 2003/03/17 | 310 | 310 | 302 | 302 | 13,000 |
| 2003/03/14 | 307 | 310 | 303 | 305 | 170,000 |
| 2003/03/13 | 301 | 303 | 301 | 302 | 26,000 |
| 2003/03/12 | 306 | 306 | 296 | 296 | 24,000 |
| 2003/03/11 | 295 | 306 | 295 | 306 | 32,000 |
| 2003/03/10 | 303 | 303 | 297 | 297 | 21,000 |
| 2003/03/07 | 318 | 320 | 309 | 309 | 18,000 |
| 2003/03/06 | 320 | 323 | 319 | 323 | 11,000 |
| 2003/03/05 | 320 | 320 | 315 | 315 | 6,000 |
| 2003/03/04 | 324 | 324 | 319 | 321 | 12,000 |
| 2003/03/03 | 314 | 314 | 314 | 314 | 1,000 |
| 2003/02/28 | 314 | 314 | 311 | 311 | 8,000 |
| 2003/02/27 | 301 | 305 | 301 | 305 | 14,000 |
| 2003/02/26 | 311 | 315 | 311 | 311 | 12,000 |
| 2003/02/25 | 319 | 319 | 311 | 311 | 10,000 |
| 2003/02/24 | 327 | 327 | 319 | 320 | 15,000 |
| 2003/02/21 | 327 | 327 | 322 | 322 | 16,000 |
| 2003/02/20 | 335 | 335 | 325 | 326 | 27,000 |
| 2003/02/19 | 340 | 343 | 333 | 333 | 33,000 |
| 2003/02/18 | 337 | 338 | 332 | 337 | 67,000 |
| 2003/02/17 | 325 | 337 | 325 | 333 | 32,000 |
| 2003/02/14 | 322 | 324 | 321 | 323 | 53,000 |
| 2003/02/13 | 325 | 325 | 320 | 320 | 24,000 |
| 2003/02/12 | 325 | 325 | 322 | 325 | 26,000 |
| 2003/02/10 | 311 | 313 | 311 | 311 | 9,000 |
| 2003/02/07 | 308 | 308 | 303 | 306 | 7,000 |
| 2003/02/06 | 310 | 310 | 306 | 306 | 7,000 |
| 2003/02/05 | 303 | 307 | 303 | 307 | 11,000 |
| 2003/02/04 | 305 | 305 | 299 | 302 | 13,000 |
| 2003/02/03 | 298 | 303 | 298 | 303 | 13,000 |
| 2003/01/31 | 302 | 302 | 296 | 298 | 26,000 |
| 2003/01/30 | 303 | 303 | 299 | 299 | 14,000 |
| 2003/01/29 | 316 | 316 | 303 | 303 | 24,000 |
| 2003/01/28 | 310 | 313 | 310 | 313 | 6,000 |
| 2003/01/27 | 314 | 315 | 310 | 315 | 11,000 |
| 2003/01/24 | 320 | 320 | 313 | 314 | 30,000 |
| 2003/01/23 | 310 | 315 | 309 | 315 | 13,000 |
| 2003/01/22 | 320 | 323 | 315 | 315 | 33,000 |
| 2003/01/21 | 308 | 320 | 308 | 315 | 30,000 |
| 2003/01/20 | 311 | 311 | 307 | 310 | 37,000 |
| 2003/01/17 | 298 | 303 | 298 | 303 | 51,000 |
| 2003/01/16 | 302 | 302 | 297 | 300 | 38,000 |
| 2003/01/15 | 302 | 305 | 301 | 302 | 21,000 |
| 2003/01/14 | 296 | 296 | 296 | 296 | 4,000 |
| 2003/01/10 | 300 | 302 | 295 | 295 | 18,000 |
| 2003/01/09 | 293 | 297 | 290 | 297 | 11,000 |
| 2003/01/08 | 300 | 300 | 293 | 293 | 31,000 |
| 2003/01/07 | 310 | 310 | 305 | 306 | 5,000 |
| 2003/01/06 | 309 | 310 | 309 | 310 | 2,000 |