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 |
|---|---|---|---|---|---|
| 2006/12/29 | 630 | 630 | 628 | 628 | 8,000 |
| 2006/12/28 | 626 | 626 | 626 | 626 | 1,000 |
| 2006/12/27 | 626 | 627 | 622 | 627 | 10,000 |
| 2006/12/26 | 607 | 626 | 607 | 626 | 3,000 |
| 2006/12/25 | 628 | 628 | 625 | 626 | 5,000 |
| 2006/12/22 | 631 | 631 | 628 | 628 | 6,000 |
| 2006/12/21 | 630 | 631 | 630 | 631 | 12,000 |
| 2006/12/20 | 619 | 630 | 619 | 630 | 8,000 |
| 2006/12/19 | 622 | 625 | 622 | 625 | 3,000 |
| 2006/12/18 | 628 | 628 | 620 | 626 | 5,000 |
| 2006/12/15 | 626 | 626 | 623 | 623 | 7,000 |
| 2006/12/14 | 622 | 628 | 622 | 625 | 7,000 |
| 2006/12/13 | 610 | 620 | 610 | 620 | 26,000 |
| 2006/12/12 | 607 | 610 | 605 | 610 | 10,000 |
| 2006/12/11 | 600 | 606 | 598 | 606 | 7,000 |
| 2006/12/08 | 592 | 599 | 592 | 599 | 63,000 |
| 2006/12/07 | 600 | 600 | 597 | 598 | 6,000 |
| 2006/12/06 | 595 | 595 | 591 | 595 | 7,000 |
| 2006/12/05 | 589 | 591 | 589 | 591 | 12,000 |
| 2006/12/04 | 585 | 585 | 585 | 585 | 2,000 |
| 2006/12/01 | 581 | 584 | 580 | 584 | 4,000 |
| 2006/11/30 | 577 | 581 | 577 | 581 | 11,000 |
| 2006/11/29 | 566 | 575 | 566 | 575 | 3,000 |
| 2006/11/28 | 545 | 552 | 545 | 549 | 13,000 |
| 2006/11/27 | 548 | 554 | 548 | 550 | 7,000 |
| 2006/11/24 | 555 | 555 | 548 | 548 | 10,000 |
| 2006/11/22 | 552 | 555 | 546 | 546 | 18,000 |
| 2006/11/21 | 554 | 558 | 551 | 551 | 11,000 |
| 2006/11/20 | 588 | 588 | 559 | 559 | 9,000 |
| 2006/11/17 | 581 | 582 | 578 | 578 | 5,000 |
| 2006/11/16 | 583 | 585 | 581 | 584 | 12,000 |
| 2006/11/15 | 580 | 581 | 576 | 576 | 3,000 |
| 2006/11/14 | 572 | 577 | 568 | 572 | 220,000 |
| 2006/11/13 | 568 | 568 | 565 | 567 | 15,000 |
| 2006/11/10 | 568 | 568 | 564 | 567 | 19,000 |
| 2006/11/09 | 573 | 574 | 568 | 570 | 7,000 |
| 2006/11/08 | 582 | 582 | 573 | 573 | 7,000 |
| 2006/11/07 | 594 | 595 | 586 | 587 | 63,000 |
| 2006/11/06 | 588 | 588 | 588 | 588 | 1,000 |
| 2006/11/02 | 590 | 590 | 590 | 590 | 4,000 |
| 2006/11/01 | 560 | 580 | 560 | 580 | 7,000 |
| 2006/10/31 | 570 | 570 | 557 | 557 | 13,000 |
| 2006/10/30 | 563 | 568 | 563 | 563 | 42,000 |
| 2006/10/27 | 584 | 588 | 577 | 577 | 5,000 |
| 2006/10/26 | 602 | 602 | 580 | 584 | 11,000 |
| 2006/10/25 | 603 | 603 | 599 | 602 | 7,000 |
| 2006/10/24 | 600 | 603 | 600 | 603 | 6,000 |
| 2006/10/23 | 598 | 598 | 595 | 596 | 6,000 |
| 2006/10/20 | 600 | 600 | 593 | 598 | 7,000 |
| 2006/10/19 | 599 | 600 | 596 | 596 | 4,000 |
| 2006/10/18 | 585 | 592 | 585 | 592 | 5,000 |
| 2006/10/17 | 580 | 583 | 571 | 581 | 106,000 |
| 2006/10/16 | 586 | 586 | 580 | 581 | 158,000 |
| 2006/10/13 | 579 | 583 | 577 | 582 | 20,000 |
| 2006/10/12 | 565 | 565 | 565 | 565 | 1,000 |
| 2006/10/11 | 562 | 565 | 562 | 565 | 3,000 |
| 2006/10/10 | 562 | 562 | 562 | 562 | 1,000 |
| 2006/10/06 | 579 | 579 | 571 | 571 | 5,000 |
| 2006/10/05 | 580 | 580 | 577 | 578 | 8,000 |
| 2006/10/04 | 594 | 596 | 578 | 578 | 10,000 |
| 2006/10/03 | 600 | 600 | 585 | 591 | 95,000 |
| 2006/10/02 | 601 | 601 | 599 | 599 | 6,000 |
| 2006/09/29 | 601 | 604 | 589 | 589 | 14,000 |
| 2006/09/28 | 591 | 592 | 591 | 591 | 6,000 |
| 2006/09/27 | 589 | 591 | 589 | 591 | 3,000 |
| 2006/09/26 | 579 | 579 | 579 | 579 | 2,000 |
| 2006/09/25 | 598 | 598 | 591 | 595 | 9,000 |
| 2006/09/22 | 603 | 605 | 598 | 598 | 6,000 |
| 2006/09/21 | 604 | 605 | 603 | 605 | 10,000 |
| 2006/09/20 | 595 | 601 | 595 | 601 | 15,000 |
| 2006/09/19 | 591 | 591 | 589 | 589 | 3,000 |
| 2006/09/15 | 590 | 591 | 589 | 589 | 6,000 |
| 2006/09/14 | 593 | 603 | 591 | 591 | 15,000 |
| 2006/09/13 | 600 | 600 | 591 | 591 | 3,000 |
| 2006/09/12 | 590 | 591 | 590 | 591 | 6,000 |
| 2006/09/11 | 589 | 613 | 586 | 599 | 36,000 |
| 2006/09/08 | 579 | 579 | 579 | 579 | 87,000 |
| 2006/09/07 | 585 | 585 | 582 | 582 | 3,000 |
| 2006/09/06 | 599 | 603 | 594 | 600 | 113,000 |
| 2006/09/05 | 595 | 595 | 590 | 594 | 5,000 |
| 2006/09/04 | 590 | 600 | 590 | 595 | 37,000 |
| 2006/09/01 | 592 | 597 | 591 | 596 | 8,000 |
| 2006/08/31 | 596 | 602 | 596 | 602 | 8,000 |
| 2006/08/30 | 596 | 596 | 588 | 588 | 3,000 |
| 2006/08/29 | 595 | 596 | 595 | 596 | 6,000 |
| 2006/08/28 | 588 | 588 | 588 | 588 | 1,000 |
| 2006/08/25 | 595 | 599 | 595 | 598 | 8,000 |
| 2006/08/24 | 583 | 590 | 583 | 590 | 5,000 |
| 2006/08/23 | 586 | 599 | 586 | 591 | 40,000 |
| 2006/08/22 | 591 | 597 | 590 | 597 | 6,000 |
| 2006/08/21 | 614 | 614 | 610 | 611 | 8,000 |
| 2006/08/18 | 610 | 610 | 604 | 604 | 12,000 |
| 2006/08/17 | 610 | 610 | 600 | 600 | 18,000 |
| 2006/08/16 | 593 | 600 | 593 | 600 | 4,000 |
| 2006/08/15 | 595 | 595 | 592 | 594 | 4,000 |
| 2006/08/14 | 598 | 598 | 594 | 595 | 29,000 |
| 2006/08/11 | 590 | 595 | 590 | 594 | 9,000 |
| 2006/08/10 | 586 | 596 | 586 | 595 | 16,000 |
| 2006/08/09 | 579 | 580 | 575 | 577 | 7,000 |
| 2006/08/08 | 561 | 580 | 561 | 577 | 8,000 |
| 2006/08/07 | 583 | 583 | 569 | 569 | 5,000 |
| 2006/08/04 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/08/03 | 571 | 583 | 571 | 581 | 8,000 |
| 2006/08/02 | 561 | 565 | 554 | 565 | 16,000 |
| 2006/08/01 | 573 | 573 | 572 | 572 | 2,000 |
| 2006/07/31 | 584 | 584 | 579 | 579 | 4,000 |
| 2006/07/28 | 574 | 583 | 574 | 583 | 6,000 |
| 2006/07/27 | 572 | 572 | 565 | 566 | 15,000 |
| 2006/07/26 | 545 | 557 | 545 | 556 | 7,000 |
| 2006/07/25 | 561 | 561 | 551 | 557 | 6,000 |
| 2006/07/24 | 553 | 553 | 544 | 547 | 15,000 |
| 2006/07/21 | 541 | 545 | 534 | 539 | 119,000 |
| 2006/07/20 | 542 | 542 | 542 | 542 | 3,000 |
| 2006/07/19 | 531 | 535 | 531 | 533 | 8,000 |
| 2006/07/18 | 528 | 536 | 528 | 529 | 8,000 |
| 2006/07/14 | 537 | 537 | 531 | 533 | 9,000 |
| 2006/07/13 | 544 | 544 | 539 | 539 | 15,000 |
| 2006/07/12 | 552 | 552 | 545 | 545 | 3,000 |
| 2006/07/11 | 546 | 553 | 546 | 553 | 5,000 |
| 2006/07/10 | 553 | 553 | 553 | 553 | 1,000 |
| 2006/07/07 | 560 | 561 | 550 | 550 | 132,000 |
| 2006/07/06 | 550 | 557 | 550 | 557 | 5,000 |
| 2006/07/05 | 571 | 571 | 559 | 559 | 8,000 |
| 2006/07/04 | 571 | 571 | 571 | 571 | 2,000 |
| 2006/07/03 | 576 | 576 | 575 | 575 | 3,000 |
| 2006/06/30 | 595 | 595 | 585 | 585 | 15,000 |
| 2006/06/29 | 564 | 579 | 564 | 566 | 34,000 |
| 2006/06/28 | 568 | 568 | 559 | 564 | 5,000 |
| 2006/06/27 | 566 | 568 | 566 | 568 | 3,000 |
| 2006/06/26 | 559 | 573 | 559 | 569 | 120,000 |
| 2006/06/23 | 589 | 589 | 567 | 576 | 16,000 |
| 2006/06/22 | 587 | 594 | 587 | 594 | 5,000 |
| 2006/06/21 | 572 | 578 | 572 | 578 | 2,000 |
| 2006/06/20 | 596 | 596 | 582 | 582 | 4,000 |
| 2006/06/19 | 598 | 598 | 597 | 597 | 8,000 |
| 2006/06/16 | 590 | 595 | 582 | 595 | 18,000 |
| 2006/06/15 | 577 | 588 | 577 | 588 | 13,000 |
| 2006/06/14 | 534 | 534 | 534 | 534 | 2,000 |
| 2006/06/13 | 536 | 536 | 536 | 536 | 2,000 |
| 2006/06/12 | 511 | 537 | 511 | 536 | 17,000 |
| 2006/06/09 | 510 | 521 | 499 | 521 | 58,000 |
| 2006/06/08 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/06/07 | 559 | 559 | 556 | 556 | 5,000 |
| 2006/06/06 | 556 | 565 | 556 | 559 | 11,000 |
| 2006/06/05 | 566 | 566 | 566 | 566 | 1,000 |
| 2006/06/02 | 582 | 582 | 574 | 577 | 7,000 |
| 2006/06/01 | 590 | 590 | 581 | 582 | 3,000 |
| 2006/05/31 | 597 | 597 | 578 | 578 | 13,000 |
| 2006/05/30 | 601 | 606 | 597 | 597 | 7,000 |
| 2006/05/29 | 617 | 617 | 608 | 610 | 13,000 |
| 2006/05/26 | 585 | 585 | 582 | 582 | 3,000 |
| 2006/05/25 | 573 | 573 | 573 | 573 | 2,000 |
| 2006/05/24 | 562 | 566 | 554 | 566 | 9,000 |
| 2006/05/23 | 572 | 572 | 562 | 562 | 14,000 |
| 2006/05/22 | 594 | 597 | 589 | 589 | 15,000 |
| 2006/05/19 | 587 | 587 | 577 | 584 | 8,000 |
| 2006/05/18 | 570 | 573 | 570 | 573 | 4,000 |
| 2006/05/17 | 600 | 600 | 588 | 590 | 7,000 |
| 2006/05/16 | 597 | 598 | 597 | 598 | 2,000 |
| 2006/05/15 | 589 | 598 | 589 | 598 | 9,000 |
| 2006/05/12 | 605 | 606 | 591 | 600 | 21,000 |
| 2006/05/11 | 611 | 611 | 611 | 611 | 5,000 |
| 2006/05/10 | 627 | 627 | 619 | 619 | 2,000 |
| 2006/05/09 | 629 | 633 | 625 | 631 | 9,000 |
| 2006/05/08 | 620 | 626 | 620 | 626 | 4,000 |
| 2006/05/02 | 615 | 623 | 615 | 623 | 10,000 |
| 2006/05/01 | 614 | 614 | 614 | 614 | 2,000 |
| 2006/04/28 | 618 | 619 | 608 | 619 | 19,000 |
| 2006/04/27 | 630 | 630 | 626 | 628 | 12,000 |
| 2006/04/26 | 622 | 629 | 622 | 629 | 7,000 |
| 2006/04/25 | 608 | 615 | 607 | 615 | 8,000 |
| 2006/04/24 | 627 | 627 | 607 | 607 | 9,000 |
| 2006/04/21 | 614 | 629 | 614 | 629 | 11,000 |
| 2006/04/20 | 616 | 616 | 610 | 614 | 4,000 |
| 2006/04/19 | 610 | 620 | 610 | 613 | 6,000 |
| 2006/04/18 | 609 | 609 | 604 | 608 | 5,000 |
| 2006/04/17 | 597 | 602 | 597 | 601 | 5,000 |
| 2006/04/14 | 622 | 622 | 611 | 611 | 11,000 |
| 2006/04/13 | 624 | 626 | 619 | 619 | 7,000 |
| 2006/04/12 | 630 | 630 | 620 | 620 | 3,000 |
| 2006/04/11 | 621 | 626 | 620 | 622 | 18,000 |
| 2006/04/10 | 623 | 623 | 623 | 623 | 3,000 |
| 2006/04/07 | 617 | 627 | 617 | 627 | 11,000 |
| 2006/04/06 | 611 | 625 | 611 | 625 | 7,000 |
| 2006/04/05 | 615 | 617 | 606 | 606 | 19,000 |
| 2006/04/04 | 622 | 623 | 618 | 621 | 12,000 |
| 2006/04/03 | 624 | 631 | 624 | 628 | 14,000 |
| 2006/03/31 | 630 | 632 | 618 | 618 | 14,000 |
| 2006/03/30 | 630 | 635 | 625 | 625 | 7,000 |
| 2006/03/29 | 631 | 631 | 626 | 628 | 11,000 |
| 2006/03/28 | 626 | 633 | 624 | 629 | 11,000 |
| 2006/03/27 | 615 | 620 | 615 | 619 | 16,000 |
| 2006/03/24 | 609 | 616 | 609 | 613 | 11,000 |
| 2006/03/23 | 600 | 603 | 600 | 603 | 8,000 |
| 2006/03/22 | 589 | 595 | 585 | 595 | 34,000 |
| 2006/03/20 | 582 | 582 | 578 | 579 | 9,000 |
| 2006/03/17 | 580 | 580 | 572 | 574 | 9,000 |
| 2006/03/16 | 583 | 583 | 570 | 570 | 8,000 |
| 2006/03/15 | 582 | 588 | 582 | 583 | 6,000 |
| 2006/03/14 | 593 | 593 | 583 | 585 | 9,000 |
| 2006/03/13 | 585 | 593 | 585 | 593 | 11,000 |
| 2006/03/10 | 575 | 587 | 575 | 586 | 108,000 |
| 2006/03/09 | 579 | 584 | 576 | 580 | 9,000 |
| 2006/03/08 | 576 | 576 | 572 | 572 | 4,000 |
| 2006/03/07 | 590 | 590 | 574 | 574 | 9,000 |
| 2006/03/06 | 591 | 591 | 575 | 582 | 20,000 |
| 2006/03/03 | 601 | 601 | 581 | 581 | 5,000 |
| 2006/03/02 | 612 | 612 | 600 | 600 | 8,000 |
| 2006/03/01 | 602 | 606 | 602 | 606 | 8,000 |
| 2006/02/28 | 614 | 621 | 604 | 611 | 12,000 |
| 2006/02/27 | 608 | 608 | 604 | 604 | 24,000 |
| 2006/02/24 | 605 | 615 | 594 | 615 | 11,000 |
| 2006/02/23 | 592 | 606 | 592 | 603 | 5,000 |
| 2006/02/22 | 597 | 597 | 582 | 582 | 6,000 |
| 2006/02/21 | 560 | 582 | 560 | 579 | 15,000 |
| 2006/02/20 | 567 | 567 | 550 | 561 | 14,000 |
| 2006/02/17 | 588 | 592 | 573 | 573 | 47,000 |
| 2006/02/16 | 612 | 612 | 590 | 590 | 6,000 |
| 2006/02/15 | 626 | 636 | 626 | 626 | 3,000 |
| 2006/02/14 | 614 | 638 | 614 | 627 | 27,000 |
| 2006/02/13 | 643 | 643 | 607 | 614 | 8,000 |
| 2006/02/10 | 659 | 676 | 648 | 652 | 23,000 |
| 2006/02/09 | 645 | 654 | 644 | 654 | 10,000 |
| 2006/02/08 | 656 | 656 | 635 | 635 | 14,000 |
| 2006/02/07 | 650 | 652 | 647 | 647 | 8,000 |
| 2006/02/06 | 641 | 656 | 641 | 645 | 14,000 |
| 2006/02/03 | 645 | 645 | 634 | 639 | 18,000 |
| 2006/02/02 | 660 | 660 | 638 | 644 | 21,000 |
| 2006/02/01 | 630 | 659 | 630 | 648 | 63,000 |
| 2006/01/31 | 610 | 629 | 603 | 622 | 52,000 |
| 2006/01/30 | 610 | 610 | 600 | 600 | 29,000 |
| 2006/01/27 | 587 | 598 | 584 | 589 | 11,000 |
| 2006/01/26 | 588 | 589 | 576 | 583 | 11,000 |
| 2006/01/25 | 594 | 594 | 581 | 581 | 38,000 |
| 2006/01/24 | 565 | 574 | 564 | 574 | 12,000 |
| 2006/01/23 | 585 | 585 | 562 | 562 | 20,000 |
| 2006/01/20 | 588 | 590 | 585 | 589 | 17,000 |
| 2006/01/19 | 554 | 580 | 554 | 580 | 10,000 |
| 2006/01/18 | 582 | 582 | 550 | 554 | 19,000 |
| 2006/01/17 | 592 | 605 | 580 | 592 | 23,000 |
| 2006/01/16 | 605 | 605 | 590 | 594 | 15,000 |
| 2006/01/13 | 611 | 614 | 602 | 609 | 34,000 |
| 2006/01/12 | 586 | 610 | 586 | 609 | 46,000 |
| 2006/01/11 | 570 | 580 | 570 | 580 | 30,000 |
| 2006/01/10 | 560 | 570 | 560 | 568 | 26,000 |
| 2006/01/06 | 546 | 557 | 546 | 557 | 17,000 |
| 2006/01/05 | 552 | 552 | 547 | 547 | 23,000 |
| 2006/01/04 | 556 | 556 | 552 | 552 | 7,000 |