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 |
|---|---|---|---|---|---|
| 2008/12/30 | 244 | 244 | 244 | 244 | 8,000 |
| 2008/12/29 | 236 | 236 | 236 | 236 | 2,000 |
| 2008/12/26 | 237 | 239 | 231 | 239 | 41,000 |
| 2008/12/25 | 242 | 242 | 236 | 236 | 6,000 |
| 2008/12/24 | 240 | 241 | 230 | 235 | 196,000 |
| 2008/12/22 | 241 | 241 | 238 | 240 | 25,000 |
| 2008/12/19 | 231 | 231 | 231 | 231 | 1,000 |
| 2008/12/18 | 238 | 238 | 233 | 234 | 16,000 |
| 2008/12/17 | 236 | 236 | 236 | 236 | 4,000 |
| 2008/12/16 | 233 | 233 | 233 | 233 | 1,000 |
| 2008/12/15 | 245 | 245 | 236 | 236 | 6,000 |
| 2008/12/12 | 239 | 244 | 233 | 235 | 71,000 |
| 2008/12/11 | 227 | 245 | 227 | 242 | 21,000 |
| 2008/12/10 | 221 | 228 | 221 | 228 | 11,000 |
| 2008/12/09 | 220 | 220 | 216 | 216 | 25,000 |
| 2008/12/08 | 203 | 211 | 203 | 210 | 5,000 |
| 2008/12/05 | 213 | 213 | 203 | 203 | 34,000 |
| 2008/12/04 | 206 | 208 | 203 | 203 | 23,000 |
| 2008/12/03 | 209 | 209 | 204 | 208 | 30,000 |
| 2008/12/02 | 214 | 214 | 204 | 204 | 24,000 |
| 2008/12/01 | 224 | 229 | 216 | 216 | 16,000 |
| 2008/11/28 | 224 | 224 | 220 | 220 | 24,000 |
| 2008/11/27 | 225 | 227 | 220 | 227 | 144,000 |
| 2008/11/26 | 224 | 225 | 216 | 219 | 21,000 |
| 2008/11/25 | 231 | 231 | 225 | 225 | 17,000 |
| 2008/11/21 | 215 | 215 | 215 | 215 | 3,000 |
| 2008/11/20 | 227 | 227 | 215 | 215 | 9,000 |
| 2008/11/19 | 234 | 239 | 221 | 223 | 190,000 |
| 2008/11/18 | 234 | 234 | 231 | 232 | 9,000 |
| 2008/11/17 | 236 | 236 | 236 | 236 | 1,000 |
| 2008/11/14 | 249 | 251 | 238 | 239 | 7,000 |
| 2008/11/13 | 243 | 243 | 226 | 239 | 196,000 |
| 2008/11/12 | 243 | 252 | 243 | 246 | 92,000 |
| 2008/11/11 | 256 | 256 | 250 | 250 | 10,000 |
| 2008/11/10 | 253 | 253 | 253 | 253 | 10,000 |
| 2008/11/07 | 250 | 250 | 243 | 243 | 6,000 |
| 2008/11/06 | 256 | 260 | 255 | 260 | 9,000 |
| 2008/11/05 | 266 | 266 | 259 | 264 | 11,000 |
| 2008/11/04 | 246 | 246 | 246 | 246 | 2,000 |
| 2008/10/31 | 252 | 252 | 248 | 248 | 12,000 |
| 2008/10/30 | 215 | 247 | 214 | 247 | 24,000 |
| 2008/10/29 | 217 | 220 | 217 | 220 | 3,000 |
| 2008/10/28 | 217 | 217 | 217 | 217 | 6,000 |
| 2008/10/27 | 223 | 223 | 223 | 223 | 6,000 |
| 2008/10/24 | 239 | 239 | 228 | 228 | 9,000 |
| 2008/10/23 | 239 | 239 | 239 | 239 | 3,000 |
| 2008/10/22 | 251 | 251 | 236 | 236 | 9,000 |
| 2008/10/21 | 252 | 255 | 246 | 246 | 5,000 |
| 2008/10/20 | 245 | 245 | 240 | 245 | 9,000 |
| 2008/10/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2008/10/16 | 235 | 235 | 220 | 220 | 8,000 |
| 2008/10/15 | 248 | 250 | 239 | 250 | 214,000 |
| 2008/10/14 | 228 | 228 | 228 | 228 | 6,000 |
| 2008/10/10 | 210 | 210 | 200 | 204 | 356,000 |
| 2008/10/09 | 210 | 223 | 210 | 223 | 7,000 |
| 2008/10/08 | 225 | 226 | 220 | 220 | 8,000 |
| 2008/10/07 | 230 | 245 | 225 | 235 | 240,000 |
| 2008/10/06 | 251 | 251 | 241 | 245 | 7,000 |
| 2008/10/03 | 267 | 270 | 267 | 270 | 7,000 |
| 2008/10/02 | 281 | 281 | 280 | 280 | 3,000 |
| 2008/10/01 | 288 | 288 | 284 | 284 | 3,000 |
| 2008/09/30 | 281 | 283 | 279 | 283 | 50,000 |
| 2008/09/29 | 312 | 312 | 295 | 297 | 243,000 |
| 2008/09/26 | 311 | 314 | 311 | 314 | 17,000 |
| 2008/09/25 | 316 | 316 | 314 | 314 | 4,000 |
| 2008/09/24 | 313 | 315 | 313 | 315 | 3,000 |
| 2008/09/22 | 333 | 333 | 319 | 324 | 9,000 |
| 2008/09/19 | 319 | 323 | 319 | 323 | 18,000 |
| 2008/09/18 | 310 | 319 | 310 | 319 | 8,000 |
| 2008/09/17 | 324 | 332 | 321 | 324 | 13,000 |
| 2008/09/16 | 305 | 310 | 305 | 310 | 5,000 |
| 2008/09/12 | 315 | 315 | 315 | 315 | 62,000 |
| 2008/09/11 | 321 | 321 | 321 | 321 | 3,000 |
| 2008/09/10 | 323 | 323 | 317 | 321 | 9,000 |
| 2008/09/09 | 335 | 338 | 327 | 329 | 92,000 |
| 2008/09/08 | 329 | 335 | 329 | 335 | 9,000 |
| 2008/09/05 | 314 | 319 | 314 | 319 | 18,000 |
| 2008/09/04 | 330 | 331 | 328 | 329 | 5,000 |
| 2008/09/03 | 336 | 341 | 336 | 341 | 2,000 |
| 2008/09/02 | 331 | 340 | 328 | 330 | 124,000 |
| 2008/09/01 | 334 | 336 | 334 | 336 | 11,000 |
| 2008/08/29 | 333 | 338 | 333 | 335 | 17,000 |
| 2008/08/28 | 328 | 328 | 328 | 328 | 3,000 |
| 2008/08/27 | 330 | 333 | 330 | 332 | 49,000 |
| 2008/08/26 | 323 | 338 | 323 | 338 | 5,000 |
| 2008/08/25 | 329 | 333 | 329 | 333 | 7,000 |
| 2008/08/22 | 333 | 333 | 327 | 327 | 9,000 |
| 2008/08/21 | 333 | 333 | 328 | 328 | 4,000 |
| 2008/08/20 | 333 | 333 | 333 | 333 | 3,000 |
| 2008/08/19 | 337 | 338 | 337 | 338 | 2,000 |
| 2008/08/18 | 336 | 342 | 336 | 342 | 4,000 |
| 2008/08/15 | 339 | 339 | 326 | 331 | 9,000 |
| 2008/08/14 | 320 | 329 | 320 | 325 | 8,000 |
| 2008/08/13 | 320 | 320 | 315 | 316 | 10,000 |
| 2008/08/12 | 366 | 366 | 355 | 355 | 3,000 |
| 2008/08/11 | 361 | 367 | 361 | 364 | 85,000 |
| 2008/08/08 | 359 | 359 | 359 | 359 | 1,000 |
| 2008/08/07 | 361 | 362 | 357 | 360 | 116,000 |
| 2008/08/06 | 362 | 362 | 358 | 358 | 2,000 |
| 2008/08/05 | 355 | 356 | 350 | 350 | 8,000 |
| 2008/08/04 | 366 | 369 | 346 | 346 | 8,000 |
| 2008/08/01 | 384 | 384 | 366 | 366 | 7,000 |
| 2008/07/31 | 388 | 388 | 384 | 384 | 12,000 |
| 2008/07/30 | 375 | 383 | 375 | 382 | 122,000 |
| 2008/07/29 | 376 | 376 | 372 | 372 | 2,000 |
| 2008/07/28 | 386 | 386 | 380 | 380 | 5,000 |
| 2008/07/25 | 385 | 385 | 385 | 385 | 4,000 |
| 2008/07/24 | 386 | 386 | 385 | 385 | 5,000 |
| 2008/07/23 | 384 | 384 | 381 | 381 | 7,000 |
| 2008/07/22 | 374 | 374 | 369 | 369 | 10,000 |
| 2008/07/18 | 374 | 374 | 362 | 363 | 107,000 |
| 2008/07/17 | 374 | 374 | 374 | 374 | 1,000 |
| 2008/07/16 | 370 | 370 | 365 | 365 | 3,000 |
| 2008/07/15 | 379 | 379 | 375 | 375 | 2,000 |
| 2008/07/14 | 376 | 392 | 376 | 384 | 8,000 |
| 2008/07/11 | 378 | 381 | 378 | 381 | 12,000 |
| 2008/07/10 | 380 | 383 | 380 | 381 | 6,000 |
| 2008/07/09 | 394 | 394 | 391 | 391 | 3,000 |
| 2008/07/08 | 380 | 380 | 380 | 380 | 3,000 |
| 2008/07/07 | 402 | 404 | 401 | 401 | 5,000 |
| 2008/07/04 | 410 | 410 | 398 | 401 | 18,000 |
| 2008/07/03 | 406 | 406 | 395 | 396 | 243,000 |
| 2008/07/02 | 418 | 418 | 406 | 407 | 10,000 |
| 2008/07/01 | 408 | 408 | 408 | 408 | 2,000 |
| 2008/06/30 | 410 | 418 | 410 | 418 | 3,000 |
| 2008/06/27 | 412 | 417 | 412 | 417 | 6,000 |
| 2008/06/26 | 439 | 441 | 419 | 420 | 149,000 |
| 2008/06/25 | 409 | 416 | 409 | 416 | 12,000 |
| 2008/06/24 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/06/23 | 420 | 420 | 412 | 414 | 25,000 |
| 2008/06/20 | 424 | 424 | 415 | 415 | 9,000 |
| 2008/06/19 | 432 | 432 | 419 | 419 | 8,000 |
| 2008/06/18 | 439 | 439 | 430 | 430 | 5,000 |
| 2008/06/17 | 421 | 429 | 421 | 429 | 2,000 |
| 2008/06/16 | 420 | 420 | 420 | 420 | 3,000 |
| 2008/06/13 | 419 | 419 | 415 | 415 | 59,000 |
| 2008/06/12 | 428 | 428 | 420 | 423 | 37,000 |
| 2008/06/11 | 431 | 432 | 430 | 430 | 5,000 |
| 2008/06/10 | 456 | 456 | 440 | 440 | 31,000 |
| 2008/06/09 | 430 | 448 | 430 | 442 | 16,000 |
| 2008/06/06 | 455 | 456 | 443 | 453 | 54,000 |
| 2008/06/05 | 440 | 443 | 440 | 443 | 3,000 |
| 2008/06/04 | 430 | 434 | 428 | 429 | 5,000 |
| 2008/06/03 | 431 | 431 | 423 | 423 | 9,000 |
| 2008/06/02 | 427 | 427 | 427 | 427 | 1,000 |
| 2008/05/30 | 421 | 426 | 421 | 424 | 8,000 |
| 2008/05/29 | 410 | 412 | 410 | 412 | 3,000 |
| 2008/05/28 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/05/27 | 412 | 417 | 412 | 417 | 4,000 |
| 2008/05/26 | 440 | 440 | 417 | 417 | 9,000 |
| 2008/05/23 | 414 | 435 | 414 | 430 | 10,000 |
| 2008/05/22 | 411 | 411 | 404 | 404 | 4,000 |
| 2008/05/21 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/05/20 | 414 | 420 | 413 | 420 | 25,000 |
| 2008/05/19 | 412 | 412 | 407 | 409 | 10,000 |
| 2008/05/16 | 396 | 397 | 396 | 397 | 2,000 |
| 2008/05/15 | 395 | 400 | 395 | 395 | 3,000 |
| 2008/05/14 | 395 | 395 | 388 | 390 | 12,000 |
| 2008/05/13 | 408 | 408 | 408 | 408 | 2,000 |
| 2008/05/12 | 393 | 400 | 393 | 400 | 5,000 |
| 2008/05/09 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/05/08 | 398 | 398 | 398 | 398 | 3,000 |
| 2008/05/07 | 398 | 403 | 398 | 399 | 13,000 |
| 2008/05/02 | 394 | 398 | 393 | 398 | 6,000 |
| 2008/05/01 | 389 | 389 | 384 | 384 | 3,000 |
| 2008/04/30 | 402 | 402 | 393 | 393 | 8,000 |
| 2008/04/28 | 398 | 398 | 398 | 398 | 1,000 |
| 2008/04/25 | 394 | 395 | 394 | 395 | 7,000 |
| 2008/04/24 | 388 | 388 | 388 | 388 | 3,000 |
| 2008/04/23 | 382 | 383 | 382 | 383 | 4,000 |
| 2008/04/22 | 378 | 381 | 378 | 378 | 7,000 |
| 2008/04/21 | 384 | 384 | 377 | 377 | 7,000 |
| 2008/04/18 | 353 | 367 | 353 | 366 | 280,000 |
| 2008/04/17 | 355 | 355 | 350 | 351 | 7,000 |
| 2008/04/16 | 363 | 363 | 345 | 345 | 3,000 |
| 2008/04/15 | 355 | 355 | 343 | 351 | 197,000 |
| 2008/04/14 | 357 | 359 | 357 | 359 | 5,000 |
| 2008/04/11 | 363 | 367 | 363 | 367 | 9,000 |
| 2008/04/10 | 363 | 363 | 352 | 356 | 276,000 |
| 2008/04/09 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/04/08 | 365 | 378 | 365 | 375 | 430,000 |
| 2008/04/07 | 365 | 368 | 364 | 368 | 4,000 |
| 2008/04/04 | 371 | 371 | 365 | 369 | 6,000 |
| 2008/04/03 | 376 | 378 | 374 | 375 | 7,000 |
| 2008/04/02 | 373 | 376 | 373 | 376 | 9,000 |
| 2008/04/01 | 360 | 362 | 353 | 358 | 15,000 |
| 2008/03/31 | 354 | 357 | 346 | 355 | 16,000 |
| 2008/03/28 | 345 | 350 | 344 | 350 | 11,000 |
| 2008/03/27 | 339 | 339 | 327 | 332 | 5,000 |
| 2008/03/26 | 334 | 334 | 334 | 334 | 1,000 |
| 2008/03/25 | 339 | 340 | 335 | 337 | 18,000 |
| 2008/03/24 | 332 | 337 | 329 | 329 | 16,000 |
| 2008/03/21 | 315 | 317 | 310 | 317 | 10,000 |
| 2008/03/19 | 320 | 320 | 310 | 310 | 4,000 |
| 2008/03/18 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/17 | 318 | 318 | 310 | 310 | 8,000 |
| 2008/03/14 | 342 | 345 | 323 | 326 | 94,000 |
| 2008/03/13 | 350 | 350 | 336 | 336 | 2,000 |
| 2008/03/12 | 357 | 357 | 355 | 355 | 5,000 |
| 2008/03/11 | 349 | 355 | 349 | 355 | 3,000 |
| 2008/03/10 | 360 | 360 | 356 | 356 | 3,000 |
| 2008/03/07 | 375 | 376 | 375 | 376 | 2,000 |
| 2008/03/06 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/03/05 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/03/04 | 393 | 400 | 387 | 390 | 15,000 |
| 2008/03/03 | 392 | 401 | 392 | 396 | 13,000 |
| 2008/02/29 | 435 | 435 | 435 | 435 | 4,000 |
| 2008/02/28 | 430 | 430 | 428 | 430 | 4,000 |
| 2008/02/27 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/02/26 | 415 | 415 | 415 | 415 | 3,000 |
| 2008/02/25 | 406 | 406 | 406 | 406 | 7,000 |
| 2008/02/22 | 405 | 405 | 401 | 401 | 5,000 |
| 2008/02/21 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/02/20 | 406 | 406 | 388 | 388 | 8,000 |
| 2008/02/19 | 402 | 407 | 402 | 406 | 11,000 |
| 2008/02/18 | 388 | 397 | 388 | 397 | 4,000 |
| 2008/02/15 | 361 | 374 | 355 | 373 | 10,000 |
| 2008/02/14 | 363 | 366 | 360 | 360 | 44,000 |
| 2008/02/13 | 366 | 367 | 350 | 350 | 8,000 |
| 2008/02/12 | 355 | 356 | 355 | 356 | 2,000 |
| 2008/02/08 | 370 | 375 | 358 | 358 | 15,000 |
| 2008/02/07 | 396 | 399 | 380 | 385 | 483,000 |
| 2008/02/06 | 400 | 400 | 395 | 395 | 12,000 |
| 2008/02/05 | 412 | 412 | 412 | 412 | 1,000 |
| 2008/02/04 | 417 | 417 | 406 | 409 | 17,000 |
| 2008/02/01 | 409 | 416 | 404 | 405 | 529,000 |
| 2008/01/31 | 401 | 417 | 396 | 417 | 38,000 |
| 2008/01/30 | 433 | 433 | 399 | 405 | 17,000 |
| 2008/01/29 | 429 | 434 | 423 | 423 | 11,000 |
| 2008/01/28 | 424 | 425 | 424 | 425 | 14,000 |
| 2008/01/25 | 424 | 448 | 424 | 439 | 16,000 |
| 2008/01/24 | 413 | 414 | 409 | 414 | 6,000 |
| 2008/01/23 | 410 | 415 | 396 | 403 | 27,000 |
| 2008/01/22 | 425 | 425 | 395 | 395 | 12,000 |
| 2008/01/21 | 451 | 453 | 430 | 432 | 22,000 |
| 2008/01/18 | 431 | 456 | 420 | 451 | 20,000 |
| 2008/01/17 | 418 | 440 | 418 | 439 | 27,000 |
| 2008/01/16 | 431 | 437 | 428 | 428 | 10,000 |
| 2008/01/15 | 469 | 469 | 460 | 460 | 7,000 |
| 2008/01/11 | 488 | 490 | 488 | 490 | 12,000 |
| 2008/01/10 | 502 | 503 | 491 | 491 | 8,000 |
| 2008/01/09 | 486 | 509 | 486 | 509 | 36,000 |
| 2008/01/08 | 501 | 520 | 501 | 505 | 19,000 |
| 2008/01/07 | 499 | 525 | 499 | 512 | 20,000 |
| 2008/01/04 | 524 | 525 | 512 | 521 | 49,000 |