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 |
|---|---|---|---|---|---|
| 2005/12/30 | 558 | 558 | 549 | 549 | 9,000 |
| 2005/12/29 | 562 | 565 | 558 | 558 | 7,000 |
| 2005/12/28 | 560 | 561 | 557 | 561 | 10,000 |
| 2005/12/27 | 561 | 561 | 559 | 559 | 9,000 |
| 2005/12/26 | 564 | 564 | 564 | 564 | 2,000 |
| 2005/12/22 | 562 | 562 | 559 | 561 | 15,000 |
| 2005/12/21 | 555 | 563 | 555 | 563 | 18,000 |
| 2005/12/20 | 557 | 569 | 555 | 555 | 24,000 |
| 2005/12/19 | 553 | 560 | 551 | 554 | 16,000 |
| 2005/12/16 | 547 | 554 | 546 | 554 | 21,000 |
| 2005/12/15 | 545 | 551 | 541 | 547 | 19,000 |
| 2005/12/14 | 543 | 555 | 543 | 555 | 38,000 |
| 2005/12/13 | 539 | 542 | 536 | 542 | 21,000 |
| 2005/12/12 | 541 | 546 | 533 | 533 | 29,000 |
| 2005/12/09 | 529 | 538 | 525 | 534 | 138,000 |
| 2005/12/08 | 536 | 536 | 524 | 525 | 18,000 |
| 2005/12/07 | 545 | 547 | 535 | 535 | 33,000 |
| 2005/12/06 | 555 | 555 | 545 | 545 | 23,000 |
| 2005/12/05 | 558 | 558 | 554 | 555 | 18,000 |
| 2005/12/02 | 553 | 554 | 547 | 553 | 21,000 |
| 2005/12/01 | 543 | 550 | 543 | 550 | 9,000 |
| 2005/11/30 | 549 | 550 | 540 | 540 | 9,000 |
| 2005/11/29 | 542 | 547 | 540 | 547 | 19,000 |
| 2005/11/28 | 541 | 541 | 532 | 532 | 7,000 |
| 2005/11/25 | 545 | 545 | 534 | 540 | 16,000 |
| 2005/11/24 | 557 | 557 | 545 | 545 | 10,000 |
| 2005/11/22 | 549 | 551 | 548 | 549 | 21,000 |
| 2005/11/21 | 554 | 554 | 541 | 545 | 29,000 |
| 2005/11/18 | 546 | 550 | 543 | 547 | 19,000 |
| 2005/11/17 | 542 | 546 | 542 | 544 | 18,000 |
| 2005/11/16 | 534 | 546 | 532 | 542 | 10,000 |
| 2005/11/15 | 535 | 535 | 520 | 533 | 9,000 |
| 2005/11/14 | 541 | 541 | 535 | 539 | 13,000 |
| 2005/11/11 | 554 | 557 | 538 | 541 | 45,000 |
| 2005/11/10 | 576 | 576 | 553 | 559 | 49,000 |
| 2005/11/09 | 549 | 563 | 549 | 556 | 119,000 |
| 2005/11/08 | 532 | 534 | 530 | 531 | 10,000 |
| 2005/11/07 | 542 | 542 | 530 | 532 | 6,000 |
| 2005/11/04 | 543 | 544 | 537 | 539 | 14,000 |
| 2005/11/02 | 541 | 544 | 541 | 543 | 8,000 |
| 2005/11/01 | 545 | 545 | 541 | 541 | 6,000 |
| 2005/10/31 | 540 | 547 | 540 | 547 | 11,000 |
| 2005/10/28 | 526 | 537 | 526 | 537 | 15,000 |
| 2005/10/27 | 529 | 532 | 529 | 532 | 25,000 |
| 2005/10/26 | 532 | 532 | 527 | 527 | 9,000 |
| 2005/10/25 | 518 | 532 | 518 | 526 | 31,000 |
| 2005/10/24 | 521 | 521 | 517 | 517 | 9,000 |
| 2005/10/21 | 517 | 521 | 514 | 521 | 6,000 |
| 2005/10/20 | 521 | 521 | 516 | 521 | 10,000 |
| 2005/10/19 | 510 | 511 | 506 | 511 | 23,000 |
| 2005/10/18 | 525 | 525 | 510 | 512 | 19,000 |
| 2005/10/17 | 524 | 533 | 524 | 529 | 11,000 |
| 2005/10/14 | 522 | 534 | 521 | 523 | 24,000 |
| 2005/10/13 | 509 | 549 | 509 | 522 | 30,000 |
| 2005/10/12 | 523 | 523 | 509 | 509 | 22,000 |
| 2005/10/11 | 500 | 508 | 500 | 506 | 8,000 |
| 2005/10/07 | 502 | 503 | 497 | 503 | 16,000 |
| 2005/10/06 | 518 | 518 | 502 | 502 | 13,000 |
| 2005/10/05 | 520 | 520 | 518 | 518 | 9,000 |
| 2005/10/04 | 529 | 529 | 518 | 523 | 10,000 |
| 2005/10/03 | 537 | 537 | 529 | 529 | 12,000 |
| 2005/09/30 | 550 | 551 | 540 | 542 | 26,000 |
| 2005/09/29 | 537 | 548 | 537 | 548 | 8,000 |
| 2005/09/28 | 537 | 546 | 528 | 528 | 23,000 |
| 2005/09/27 | 535 | 536 | 535 | 536 | 4,000 |
| 2005/09/26 | 532 | 533 | 532 | 533 | 8,000 |
| 2005/09/22 | 534 | 539 | 532 | 535 | 13,000 |
| 2005/09/21 | 534 | 534 | 529 | 534 | 5,000 |
| 2005/09/20 | 521 | 533 | 520 | 533 | 7,000 |
| 2005/09/16 | 525 | 525 | 517 | 520 | 5,000 |
| 2005/09/15 | 522 | 524 | 521 | 524 | 9,000 |
| 2005/09/14 | 520 | 525 | 519 | 520 | 84,000 |
| 2005/09/13 | 521 | 524 | 517 | 522 | 14,000 |
| 2005/09/12 | 534 | 534 | 520 | 521 | 13,000 |
| 2005/09/09 | 520 | 540 | 510 | 529 | 217,000 |
| 2005/09/08 | 525 | 525 | 510 | 510 | 18,000 |
| 2005/09/07 | 525 | 525 | 525 | 525 | 1,000 |
| 2005/09/06 | 525 | 526 | 525 | 525 | 3,000 |
| 2005/09/05 | 514 | 519 | 514 | 519 | 5,000 |
| 2005/09/02 | 516 | 517 | 516 | 516 | 9,000 |
| 2005/09/01 | 511 | 511 | 510 | 510 | 5,000 |
| 2005/08/31 | 509 | 509 | 500 | 503 | 20,000 |
| 2005/08/30 | 510 | 510 | 507 | 507 | 17,000 |
| 2005/08/29 | 515 | 516 | 510 | 510 | 6,000 |
| 2005/08/26 | 513 | 516 | 513 | 516 | 8,000 |
| 2005/08/25 | 507 | 511 | 506 | 511 | 15,000 |
| 2005/08/24 | 515 | 515 | 510 | 510 | 2,000 |
| 2005/08/23 | 514 | 517 | 514 | 514 | 6,000 |
| 2005/08/22 | 527 | 527 | 505 | 514 | 47,000 |
| 2005/08/19 | 522 | 522 | 509 | 517 | 4,000 |
| 2005/08/18 | 525 | 525 | 522 | 522 | 8,000 |
| 2005/08/17 | 540 | 540 | 522 | 524 | 14,000 |
| 2005/08/16 | 550 | 595 | 537 | 540 | 77,000 |
| 2005/08/15 | 520 | 540 | 520 | 540 | 19,000 |
| 2005/08/12 | 521 | 521 | 515 | 519 | 10,000 |
| 2005/08/11 | 520 | 521 | 517 | 518 | 8,000 |
| 2005/08/10 | 509 | 515 | 503 | 515 | 51,000 |
| 2005/08/09 | 494 | 494 | 494 | 494 | 3,000 |
| 2005/08/08 | 477 | 489 | 477 | 489 | 20,000 |
| 2005/08/05 | 488 | 490 | 486 | 486 | 11,000 |
| 2005/08/04 | 485 | 486 | 485 | 486 | 4,000 |
| 2005/08/03 | 484 | 484 | 484 | 484 | 3,000 |
| 2005/08/02 | 486 | 486 | 486 | 486 | 1,000 |
| 2005/08/01 | 485 | 488 | 485 | 487 | 21,000 |
| 2005/07/29 | 485 | 485 | 485 | 485 | 10,000 |
| 2005/07/28 | 492 | 492 | 490 | 490 | 5,000 |
| 2005/07/27 | 490 | 494 | 490 | 494 | 11,000 |
| 2005/07/26 | 487 | 488 | 487 | 487 | 3,000 |
| 2005/07/25 | 487 | 487 | 487 | 487 | 4,000 |
| 2005/07/22 | 485 | 487 | 480 | 487 | 25,000 |
| 2005/07/21 | 485 | 485 | 484 | 484 | 2,000 |
| 2005/07/20 | 494 | 494 | 494 | 494 | 3,000 |
| 2005/07/19 | 493 | 494 | 488 | 493 | 8,000 |
| 2005/07/15 | 493 | 493 | 491 | 491 | 20,000 |
| 2005/07/14 | 486 | 493 | 486 | 492 | 8,000 |
| 2005/07/13 | 485 | 491 | 485 | 491 | 8,000 |
| 2005/07/12 | 477 | 485 | 477 | 484 | 21,000 |
| 2005/07/11 | 473 | 475 | 473 | 475 | 3,000 |
| 2005/07/08 | 468 | 468 | 468 | 468 | 2,000 |
| 2005/07/07 | 466 | 467 | 466 | 467 | 2,000 |
| 2005/07/06 | 469 | 471 | 466 | 466 | 18,000 |
| 2005/07/05 | 478 | 478 | 469 | 469 | 15,000 |
| 2005/07/04 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/07/01 | 480 | 480 | 475 | 475 | 2,000 |
| 2005/06/30 | 490 | 490 | 479 | 479 | 20,000 |
| 2005/06/29 | 485 | 485 | 485 | 485 | 5,000 |
| 2005/06/28 | 481 | 484 | 481 | 484 | 11,000 |
| 2005/06/27 | 480 | 484 | 480 | 482 | 10,000 |
| 2005/06/24 | 478 | 481 | 478 | 481 | 7,000 |
| 2005/06/23 | 483 | 483 | 483 | 483 | 1,000 |
| 2005/06/22 | 478 | 483 | 476 | 483 | 8,000 |
| 2005/06/21 | 476 | 477 | 476 | 477 | 5,000 |
| 2005/06/20 | 477 | 477 | 475 | 477 | 13,000 |
| 2005/06/17 | 470 | 472 | 470 | 472 | 11,000 |
| 2005/06/16 | 479 | 480 | 473 | 473 | 6,000 |
| 2005/06/15 | 470 | 472 | 469 | 472 | 5,000 |
| 2005/06/14 | 477 | 477 | 476 | 476 | 2,000 |
| 2005/06/13 | 472 | 479 | 472 | 477 | 7,000 |
| 2005/06/10 | 474 | 474 | 474 | 474 | 63,000 |
| 2005/06/09 | 481 | 481 | 474 | 474 | 11,000 |
| 2005/06/08 | 490 | 490 | 480 | 480 | 13,000 |
| 2005/06/07 | 490 | 490 | 490 | 490 | 7,000 |
| 2005/06/06 | 484 | 490 | 482 | 490 | 20,000 |
| 2005/06/03 | 476 | 480 | 476 | 480 | 5,000 |
| 2005/06/02 | 480 | 480 | 475 | 476 | 7,000 |
| 2005/06/01 | 463 | 482 | 463 | 481 | 18,000 |
| 2005/05/31 | 469 | 471 | 468 | 471 | 11,000 |
| 2005/05/30 | 449 | 460 | 449 | 460 | 2,000 |
| 2005/05/27 | 453 | 459 | 453 | 459 | 6,000 |
| 2005/05/26 | 449 | 449 | 446 | 446 | 3,000 |
| 2005/05/25 | 452 | 452 | 441 | 441 | 9,000 |
| 2005/05/24 | 453 | 459 | 453 | 459 | 2,000 |
| 2005/05/23 | 452 | 452 | 445 | 449 | 7,000 |
| 2005/05/20 | 453 | 453 | 448 | 448 | 6,000 |
| 2005/05/19 | 445 | 452 | 445 | 452 | 2,000 |
| 2005/05/18 | 445 | 448 | 445 | 445 | 19,000 |
| 2005/05/17 | 457 | 457 | 451 | 451 | 5,000 |
| 2005/05/16 | 459 | 459 | 451 | 451 | 4,000 |
| 2005/05/13 | 451 | 458 | 451 | 452 | 22,000 |
| 2005/05/12 | 455 | 459 | 453 | 459 | 8,000 |
| 2005/05/11 | 462 | 462 | 462 | 462 | 1,000 |
| 2005/05/10 | 463 | 463 | 461 | 463 | 14,000 |
| 2005/05/09 | 469 | 469 | 463 | 466 | 11,000 |
| 2005/05/06 | 466 | 468 | 465 | 468 | 11,000 |
| 2005/05/02 | 461 | 461 | 461 | 461 | 1,000 |
| 2005/04/28 | 464 | 467 | 464 | 464 | 8,000 |
| 2005/04/27 | 465 | 465 | 459 | 459 | 5,000 |
| 2005/04/26 | 461 | 465 | 460 | 465 | 13,000 |
| 2005/04/25 | 466 | 466 | 461 | 466 | 10,000 |
| 2005/04/22 | 463 | 463 | 457 | 461 | 22,000 |
| 2005/04/21 | 446 | 453 | 446 | 453 | 6,000 |
| 2005/04/20 | 473 | 473 | 462 | 462 | 4,000 |
| 2005/04/19 | 441 | 461 | 441 | 458 | 65,000 |
| 2005/04/18 | 460 | 460 | 439 | 445 | 49,000 |
| 2005/04/15 | 473 | 473 | 463 | 465 | 41,000 |
| 2005/04/14 | 481 | 481 | 475 | 480 | 18,000 |
| 2005/04/13 | 485 | 485 | 481 | 482 | 24,000 |
| 2005/04/12 | 480 | 484 | 478 | 480 | 39,000 |
| 2005/04/11 | 492 | 492 | 485 | 485 | 7,000 |
| 2005/04/08 | 489 | 492 | 489 | 489 | 9,000 |
| 2005/04/07 | 487 | 487 | 487 | 487 | 1,000 |
| 2005/04/06 | 494 | 494 | 491 | 492 | 8,000 |
| 2005/04/05 | 481 | 494 | 481 | 489 | 87,000 |
| 2005/04/04 | 481 | 487 | 480 | 486 | 14,000 |
| 2005/04/01 | 493 | 493 | 490 | 491 | 24,000 |
| 2005/03/31 | 492 | 495 | 490 | 495 | 50,000 |
| 2005/03/30 | 481 | 492 | 478 | 488 | 95,000 |
| 2005/03/29 | 476 | 486 | 475 | 475 | 52,000 |
| 2005/03/28 | 478 | 478 | 474 | 475 | 13,000 |
| 2005/03/25 | 484 | 484 | 478 | 478 | 9,000 |
| 2005/03/24 | 480 | 484 | 477 | 479 | 17,000 |
| 2005/03/23 | 477 | 487 | 472 | 487 | 95,000 |
| 2005/03/22 | 484 | 484 | 478 | 480 | 34,000 |
| 2005/03/18 | 481 | 482 | 472 | 479 | 59,000 |
| 2005/03/17 | 488 | 488 | 476 | 481 | 38,000 |
| 2005/03/16 | 479 | 486 | 477 | 486 | 61,000 |
| 2005/03/15 | 486 | 491 | 478 | 479 | 78,000 |
| 2005/03/14 | 496 | 497 | 487 | 487 | 44,000 |
| 2005/03/11 | 492 | 492 | 486 | 491 | 164,000 |
| 2005/03/10 | 490 | 495 | 490 | 490 | 28,000 |
| 2005/03/09 | 483 | 493 | 482 | 489 | 35,000 |
| 2005/03/08 | 481 | 484 | 478 | 482 | 24,000 |
| 2005/03/07 | 482 | 485 | 480 | 483 | 34,000 |
| 2005/03/04 | 480 | 483 | 473 | 482 | 75,000 |
| 2005/03/03 | 481 | 491 | 481 | 485 | 35,000 |
| 2005/03/02 | 482 | 485 | 481 | 484 | 37,000 |
| 2005/03/01 | 477 | 483 | 473 | 475 | 43,000 |
| 2005/02/28 | 480 | 482 | 477 | 481 | 14,000 |
| 2005/02/25 | 481 | 481 | 472 | 477 | 35,000 |
| 2005/02/24 | 469 | 482 | 469 | 476 | 61,000 |
| 2005/02/23 | 470 | 472 | 467 | 471 | 23,000 |
| 2005/02/22 | 478 | 478 | 469 | 473 | 18,000 |
| 2005/02/21 | 476 | 479 | 473 | 475 | 22,000 |
| 2005/02/18 | 472 | 474 | 472 | 474 | 8,000 |
| 2005/02/17 | 470 | 477 | 469 | 471 | 24,000 |
| 2005/02/16 | 469 | 469 | 466 | 468 | 17,000 |
| 2005/02/15 | 476 | 476 | 471 | 471 | 21,000 |
| 2005/02/14 | 474 | 474 | 470 | 471 | 18,000 |
| 2005/02/10 | 473 | 473 | 465 | 467 | 48,000 |
| 2005/02/09 | 477 | 481 | 477 | 478 | 21,000 |
| 2005/02/08 | 483 | 489 | 479 | 485 | 48,000 |
| 2005/02/07 | 478 | 485 | 476 | 483 | 55,000 |
| 2005/02/04 | 481 | 488 | 481 | 488 | 20,000 |
| 2005/02/03 | 484 | 484 | 482 | 482 | 3,000 |
| 2005/02/02 | 483 | 484 | 481 | 484 | 5,000 |
| 2005/02/01 | 489 | 489 | 482 | 485 | 200,000 |
| 2005/01/31 | 479 | 488 | 477 | 488 | 39,000 |
| 2005/01/28 | 478 | 483 | 478 | 480 | 33,000 |
| 2005/01/27 | 497 | 498 | 491 | 495 | 104,000 |
| 2005/01/26 | 497 | 497 | 493 | 497 | 6,000 |
| 2005/01/25 | 498 | 498 | 492 | 493 | 38,000 |
| 2005/01/24 | 494 | 499 | 489 | 498 | 26,000 |
| 2005/01/21 | 477 | 492 | 476 | 489 | 48,000 |
| 2005/01/20 | 474 | 481 | 474 | 481 | 14,000 |
| 2005/01/19 | 485 | 485 | 482 | 484 | 8,000 |
| 2005/01/18 | 481 | 484 | 481 | 484 | 4,000 |
| 2005/01/17 | 473 | 480 | 473 | 479 | 25,000 |
| 2005/01/14 | 467 | 468 | 462 | 467 | 20,000 |
| 2005/01/13 | 470 | 470 | 465 | 466 | 10,000 |
| 2005/01/12 | 475 | 475 | 467 | 470 | 6,000 |
| 2005/01/11 | 469 | 476 | 469 | 476 | 9,000 |
| 2005/01/07 | 476 | 476 | 469 | 469 | 10,000 |
| 2005/01/06 | 469 | 474 | 469 | 474 | 2,000 |
| 2005/01/05 | 470 | 475 | 470 | 474 | 13,000 |
| 2005/01/04 | 471 | 471 | 471 | 471 | 1,000 |