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
2007/12/28 544 544 527 530 12,000
2007/12/27 530 547 530 547 5,000
2007/12/26 521 525 521 525 8,000
2007/12/25 526 526 518 520 17,000
2007/12/21 495 509 485 508 21,000
2007/12/20 501 501 490 490 5,000
2007/12/19 486 502 486 502 10,000
2007/12/18 485 491 480 491 23,000
2007/12/17 497 497 486 486 4,000
2007/12/14 508 508 498 501 80,000
2007/12/13 501 510 496 500 38,000
2007/12/12 491 495 485 495 23,000
2007/12/11 491 496 490 496 11,000
2007/12/10 490 490 484 484 9,000
2007/12/07 479 495 479 488 15,000
2007/12/06 493 497 475 478 12,000
2007/12/05 489 489 479 485 17,000
2007/12/04 500 504 489 489 5,000
2007/12/03 501 512 501 502 8,000
2007/11/30 492 506 490 496 34,000
2007/11/29 482 489 482 487 26,000
2007/11/28 462 480 462 480 6,000
2007/11/27 470 477 450 462 24,000
2007/11/26 471 479 471 475 18,000
2007/11/22 467 467 450 451 21,000
2007/11/21 470 473 467 467 6,000
2007/11/20 485 485 453 454 8,000
2007/11/19 495 495 490 490 3,000
2007/11/16 478 502 478 502 19,000
2007/11/15 473 499 469 499 15,000
2007/11/14 470 470 458 470 47,000
2007/11/13 492 492 441 452 37,000
2007/11/12 510 510 497 497 24,000
2007/11/09 600 600 600 600 16,000
2007/11/08 601 601 596 596 12,000
2007/11/07 602 612 602 610 3,000
2007/11/06 610 635 600 602 20,000
2007/11/05 634 634 610 610 9,000
2007/11/02 654 654 654 654 1,000
2007/11/01 681 692 677 677 5,000
2007/10/31 690 690 672 672 10,000
2007/10/30 684 687 670 680 20,000
2007/10/29 687 692 684 684 21,000
2007/10/26 684 690 684 690 4,000
2007/10/25 694 695 687 687 6,000
2007/10/24 697 697 694 694 2,000
2007/10/23 694 697 692 692 5,000
2007/10/22 661 697 661 696 10,000
2007/10/19 719 719 698 701 13,000
2007/10/18 714 716 705 716 6,000
2007/10/17 705 712 684 694 30,000
2007/10/16 750 765 750 765 14,000
2007/10/15 756 766 755 755 8,000
2007/10/12 771 780 756 756 18,000
2007/10/11 758 771 758 769 17,000
2007/10/10 769 769 758 758 8,000
2007/10/09 776 780 754 754 186,000
2007/10/05 791 791 779 779 27,000
2007/10/04 814 819 814 819 3,000
2007/10/03 808 816 808 816 11,000
2007/10/02 788 801 782 801 13,000
2007/10/01 764 778 764 778 3,000
2007/09/28 777 777 767 773 10,000
2007/09/27 779 779 763 763 12,000
2007/09/26 730 749 730 749 8,000
2007/09/25 720 720 710 710 3,000
2007/09/21 705 715 705 710 3,000
2007/09/20 727 727 707 715 8,000
2007/09/19 674 717 674 717 12,000
2007/09/18 690 692 684 684 7,000
2007/09/14 709 711 705 707 71,000
2007/09/13 715 719 713 719 6,000
2007/09/12 725 725 714 714 8,000
2007/09/11 723 725 723 725 4,000
2007/09/10 730 740 730 733 7,000
2007/09/07 738 740 728 728 4,000
2007/09/06 715 738 715 738 2,000
2007/09/05 742 745 721 725 142,000
2007/09/04 751 751 751 751 1,000
2007/09/03 737 737 737 737 2,000
2007/08/31 728 746 719 746 14,000
2007/08/30 748 750 729 729 5,000
2007/08/29 731 731 716 721 7,000
2007/08/28 750 757 744 744 7,000
2007/08/27 698 725 698 712 9,000
2007/08/24 704 713 704 708 16,000
2007/08/23 705 705 696 699 12,000
2007/08/22 702 702 684 684 6,000
2007/08/21 699 701 695 701 13,000
2007/08/20 739 739 691 694 34,000
2007/08/17 760 760 760 760 1,000
2007/08/16 760 760 760 760 1,000
2007/08/15 780 780 765 765 14,000
2007/08/14 784 784 783 783 2,000
2007/08/13 732 766 732 764 8,000
2007/08/10 782 782 722 722 13,000
2007/08/09 848 848 768 792 27,000
2007/08/08 854 856 853 853 5,000
2007/08/07 880 884 872 875 15,000
2007/08/06 878 895 878 895 4,000
2007/08/03 909 909 885 888 20,000
2007/08/02 939 939 914 919 27,000
2007/08/01 916 942 916 939 18,000
2007/07/31 936 936 926 926 5,000
2007/07/30 899 916 899 916 12,000
2007/07/27 940 940 904 907 19,000
2007/07/26 946 973 946 968 11,000
2007/07/25 937 942 937 942 7,000
2007/07/24 944 944 939 944 5,000
2007/07/23 953 953 918 923 7,000
2007/07/20 962 966 958 958 9,000
2007/07/19 966 966 951 965 14,000
2007/07/18 994 998 966 966 13,000
2007/07/17 988 993 988 993 7,000
2007/07/13 971 977 971 975 10,000
2007/07/12 966 975 965 965 11,000
2007/07/11 961 969 960 967 10,000
2007/07/10 947 971 947 971 14,000
2007/07/09 960 977 960 960 8,000
2007/07/06 960 962 954 959 11,000
2007/07/05 991 993 979 983 12,000
2007/07/04 972 984 955 984 12,000
2007/07/03 979 985 973 984 8,000
2007/07/02 942 976 942 976 8,000
2007/06/29 921 941 912 941 19,000
2007/06/28 910 913 910 913 7,000
2007/06/27 894 894 889 891 5,000
2007/06/26 890 904 890 904 5,000
2007/06/25 900 900 891 891 8,000
2007/06/22 909 909 889 893 18,000
2007/06/21 892 899 892 899 10,000
2007/06/20 899 905 889 889 8,000
2007/06/19 903 903 892 897 11,000
2007/06/18 892 902 892 901 5,000
2007/06/15 885 886 882 882 3,000
2007/06/14 886 886 886 886 1,000
2007/06/13 895 895 880 886 5,000
2007/06/12 901 906 894 905 21,000
2007/06/11 901 901 891 894 11,000
2007/06/08 909 909 899 901 90,000
2007/06/07 905 912 905 908 20,000
2007/06/06 900 905 900 901 5,000
2007/06/05 883 897 883 897 7,000
2007/06/04 879 883 879 883 5,000
2007/06/01 868 871 868 871 12,000
2007/05/31 862 870 859 864 20,000
2007/05/30 851 855 851 853 11,000
2007/05/29 840 845 840 845 4,000
2007/05/28 834 841 832 841 20,000
2007/05/25 819 825 806 822 21,000
2007/05/24 807 813 797 811 9,000
2007/05/23 813 814 807 809 6,000
2007/05/22 834 834 821 828 22,000
2007/05/21 832 836 832 836 16,000
2007/05/18 817 840 817 835 17,000
2007/05/17 835 848 819 827 8,000
2007/05/16 848 848 835 837 6,000
2007/05/15 852 854 849 849 4,000
2007/05/14 859 859 850 852 8,000
2007/05/11 849 850 840 849 18,000
2007/05/10 804 856 799 851 22,000
2007/05/09 853 853 832 844 32,000
2007/05/08 877 877 871 871 2,000
2007/05/07 883 892 883 888 11,000
2007/05/02 867 869 856 869 20,000
2007/05/01 875 884 874 876 11,000
2007/04/27 884 884 876 879 9,000
2007/04/26 881 882 881 881 7,000
2007/04/25 888 889 877 881 11,000
2007/04/24 888 896 888 896 4,000
2007/04/23 899 900 882 893 17,000
2007/04/20 871 882 870 882 28,000
2007/04/19 863 865 853 863 36,000
2007/04/18 883 883 869 873 27,000
2007/04/17 875 883 865 879 26,000
2007/04/16 870 878 863 872 35,000
2007/04/13 888 888 870 870 31,000
2007/04/12 865 888 861 888 31,000
2007/04/11 862 862 857 858 19,000
2007/04/10 858 858 849 854 8,000
2007/04/09 850 860 846 860 26,000
2007/04/06 835 850 835 847 20,000
2007/04/05 832 832 832 832 1,000
2007/04/04 823 843 823 840 12,000
2007/04/03 824 838 815 830 15,000
2007/04/02 844 844 840 842 10,000
2007/03/30 843 848 837 844 13,000
2007/03/29 810 834 810 834 25,000
2007/03/28 810 812 808 808 10,000
2007/03/27 776 810 776 810 4,000
2007/03/26 788 790 782 790 11,000
2007/03/23 789 790 776 790 14,000
2007/03/22 799 799 789 793 5,000
2007/03/20 798 815 798 801 9,000
2007/03/19 789 790 789 789 12,000
2007/03/16 771 775 771 775 11,000
2007/03/15 776 778 776 778 7,000
2007/03/14 752 752 745 745 6,000
2007/03/13 762 770 757 767 14,000
2007/03/12 765 765 764 764 5,000
2007/03/09 737 764 737 764 75,000
2007/03/08 732 744 732 744 7,000
2007/03/07 730 744 723 727 10,000
2007/03/06 690 720 680 720 23,000
2007/03/05 706 708 697 697 16,000
2007/03/02 715 719 710 718 13,000
2007/03/01 728 735 717 719 13,000
2007/02/28 721 724 709 718 22,000
2007/02/27 754 754 751 751 13,000
2007/02/26 769 769 753 754 5,000
2007/02/23 769 769 762 768 10,000
2007/02/22 773 773 749 765 15,000
2007/02/21 773 773 773 773 3,000
2007/02/20 786 786 772 772 8,000
2007/02/19 791 793 781 788 16,000
2007/02/16 789 799 789 799 5,000
2007/02/15 800 805 800 805 22,000
2007/02/14 790 806 789 796 19,000
2007/02/13 762 775 754 773 14,000
2007/02/09 759 759 731 752 41,000
2007/02/08 775 775 759 759 7,000
2007/02/07 781 781 771 777 25,000
2007/02/06 729 771 729 771 52,000
2007/02/05 710 720 710 720 26,000
2007/02/02 713 713 710 710 6,000
2007/02/01 706 712 704 710 49,000
2007/01/31 707 707 704 706 12,000
2007/01/30 699 710 699 702 28,000
2007/01/29 702 715 701 701 66,000
2007/01/26 644 688 644 688 20,000
2007/01/25 651 651 642 642 11,000
2007/01/24 647 647 647 647 3,000
2007/01/23 636 640 636 639 9,000
2007/01/22 644 644 640 640 7,000
2007/01/19 646 646 629 629 6,000
2007/01/18 627 644 627 644 11,000
2007/01/17 630 640 630 637 4,000
2007/01/16 623 637 623 637 8,000
2007/01/15 619 626 619 626 3,000
2007/01/12 618 622 605 612 21,000
2007/01/11 607 610 603 609 15,000
2007/01/10 604 611 601 605 11,000
2007/01/09 609 618 609 618 2,000
2007/01/05 631 631 611 611 12,000
2007/01/04 630 631 630 631 5,000

このページの先頭へ