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 |
|---|---|---|---|---|---|
| 2009/12/30 | 424 | 424 | 419 | 423 | 13,000 |
| 2009/12/29 | 418 | 424 | 418 | 423 | 9,000 |
| 2009/12/28 | 415 | 415 | 413 | 413 | 3,000 |
| 2009/12/25 | 415 | 415 | 412 | 412 | 4,000 |
| 2009/12/24 | 417 | 417 | 417 | 417 | 1,000 |
| 2009/12/22 | 418 | 418 | 415 | 416 | 13,000 |
| 2009/12/21 | 417 | 417 | 413 | 413 | 9,000 |
| 2009/12/18 | 414 | 416 | 414 | 416 | 9,000 |
| 2009/12/17 | 418 | 419 | 418 | 419 | 3,000 |
| 2009/12/16 | 412 | 415 | 410 | 414 | 11,000 |
| 2009/12/15 | 407 | 410 | 397 | 410 | 7,000 |
| 2009/12/14 | 401 | 402 | 401 | 402 | 3,000 |
| 2009/12/11 | 394 | 394 | 394 | 394 | 54,000 |
| 2009/12/10 | 407 | 407 | 394 | 394 | 5,000 |
| 2009/12/09 | 403 | 403 | 403 | 403 | 1,000 |
| 2009/12/08 | 403 | 404 | 402 | 402 | 16,000 |
| 2009/12/07 | 400 | 409 | 397 | 402 | 336,000 |
| 2009/12/04 | 396 | 401 | 396 | 401 | 12,000 |
| 2009/12/03 | 379 | 396 | 379 | 396 | 9,000 |
| 2009/12/02 | 376 | 376 | 372 | 374 | 16,000 |
| 2009/12/01 | 362 | 371 | 362 | 371 | 7,000 |
| 2009/11/30 | 355 | 362 | 355 | 362 | 9,000 |
| 2009/11/27 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/11/26 | 349 | 350 | 349 | 350 | 2,000 |
| 2009/11/25 | 355 | 355 | 354 | 354 | 7,000 |
| 2009/11/24 | 357 | 357 | 345 | 345 | 12,000 |
| 2009/11/20 | 343 | 343 | 343 | 343 | 4,000 |
| 2009/11/19 | 344 | 348 | 344 | 348 | 6,000 |
| 2009/11/18 | 345 | 350 | 345 | 350 | 2,000 |
| 2009/11/17 | 357 | 357 | 350 | 350 | 12,000 |
| 2009/11/16 | 364 | 364 | 356 | 357 | 3,000 |
| 2009/11/13 | 371 | 371 | 369 | 369 | 7,000 |
| 2009/11/12 | 374 | 374 | 372 | 372 | 6,000 |
| 2009/11/11 | 377 | 378 | 372 | 378 | 317,000 |
| 2009/11/10 | 382 | 383 | 382 | 382 | 4,000 |
| 2009/11/09 | 386 | 386 | 377 | 377 | 4,000 |
| 2009/11/06 | 384 | 390 | 384 | 390 | 6,000 |
| 2009/11/05 | 385 | 387 | 383 | 384 | 8,000 |
| 2009/11/04 | 386 | 386 | 378 | 386 | 12,000 |
| 2009/11/02 | 359 | 381 | 359 | 381 | 17,000 |
| 2009/10/30 | 353 | 369 | 353 | 369 | 15,000 |
| 2009/10/29 | 360 | 360 | 355 | 355 | 3,000 |
| 2009/10/28 | 375 | 375 | 375 | 375 | 2,000 |
| 2009/10/27 | 381 | 381 | 381 | 381 | 3,000 |
| 2009/10/26 | 380 | 383 | 380 | 383 | 2,000 |
| 2009/10/23 | 383 | 383 | 380 | 380 | 5,000 |
| 2009/10/22 | 384 | 384 | 378 | 378 | 5,000 |
| 2009/10/21 | 388 | 388 | 382 | 382 | 5,000 |
| 2009/10/20 | 388 | 395 | 387 | 387 | 8,000 |
| 2009/10/19 | 383 | 387 | 383 | 384 | 10,000 |
| 2009/10/16 | 380 | 381 | 378 | 378 | 4,000 |
| 2009/10/15 | 379 | 379 | 379 | 379 | 2,000 |
| 2009/10/14 | 384 | 384 | 376 | 379 | 15,000 |
| 2009/10/13 | 383 | 384 | 383 | 384 | 5,000 |
| 2009/10/09 | 384 | 384 | 384 | 384 | 1,000 |
| 2009/10/08 | 382 | 386 | 382 | 386 | 3,000 |
| 2009/10/07 | 381 | 384 | 381 | 384 | 4,000 |
| 2009/10/06 | 370 | 377 | 368 | 376 | 338,000 |
| 2009/10/05 | 365 | 365 | 364 | 365 | 5,000 |
| 2009/10/02 | 387 | 393 | 372 | 375 | 342,000 |
| 2009/10/01 | 398 | 398 | 398 | 398 | 2,000 |
| 2009/09/30 | 391 | 398 | 386 | 398 | 18,000 |
| 2009/09/29 | 390 | 390 | 390 | 390 | 3,000 |
| 2009/09/28 | 400 | 401 | 389 | 398 | 220,000 |
| 2009/09/25 | 425 | 425 | 413 | 414 | 11,000 |
| 2009/09/24 | 424 | 425 | 419 | 424 | 29,000 |
| 2009/09/18 | 422 | 423 | 410 | 414 | 18,000 |
| 2009/09/17 | 433 | 433 | 421 | 425 | 8,000 |
| 2009/09/16 | 436 | 440 | 433 | 433 | 5,000 |
| 2009/09/15 | 427 | 427 | 427 | 427 | 1,000 |
| 2009/09/14 | 441 | 453 | 435 | 437 | 327,000 |
| 2009/09/11 | 458 | 463 | 456 | 456 | 74,000 |
| 2009/09/10 | 459 | 463 | 459 | 461 | 9,000 |
| 2009/09/09 | 473 | 473 | 456 | 459 | 7,000 |
| 2009/09/08 | 451 | 468 | 451 | 468 | 8,000 |
| 2009/09/07 | 456 | 456 | 456 | 456 | 1,000 |
| 2009/09/04 | 458 | 461 | 456 | 456 | 19,000 |
| 2009/09/03 | 449 | 466 | 449 | 463 | 7,000 |
| 2009/09/02 | 445 | 454 | 440 | 454 | 18,000 |
| 2009/09/01 | 456 | 460 | 456 | 460 | 4,000 |
| 2009/08/31 | 466 | 466 | 455 | 455 | 6,000 |
| 2009/08/28 | 470 | 481 | 466 | 466 | 12,000 |
| 2009/08/27 | 471 | 471 | 464 | 467 | 7,000 |
| 2009/08/26 | 460 | 470 | 460 | 469 | 13,000 |
| 2009/08/25 | 446 | 453 | 445 | 445 | 23,000 |
| 2009/08/24 | 443 | 443 | 428 | 428 | 17,000 |
| 2009/08/21 | 415 | 418 | 415 | 418 | 3,000 |
| 2009/08/20 | 428 | 428 | 421 | 428 | 9,000 |
| 2009/08/19 | 451 | 454 | 432 | 432 | 19,000 |
| 2009/08/18 | 419 | 448 | 419 | 444 | 37,000 |
| 2009/08/17 | 426 | 427 | 421 | 421 | 11,000 |
| 2009/08/14 | 397 | 416 | 397 | 416 | 12,000 |
| 2009/08/13 | 397 | 397 | 391 | 394 | 13,000 |
| 2009/08/12 | 407 | 407 | 392 | 392 | 10,000 |
| 2009/08/11 | 412 | 412 | 412 | 412 | 1,000 |
| 2009/08/10 | 416 | 416 | 414 | 414 | 4,000 |
| 2009/08/07 | 415 | 415 | 407 | 407 | 8,000 |
| 2009/08/06 | 406 | 417 | 406 | 417 | 7,000 |
| 2009/08/05 | 408 | 411 | 408 | 411 | 6,000 |
| 2009/08/04 | 408 | 411 | 408 | 411 | 5,000 |
| 2009/08/03 | 410 | 410 | 403 | 404 | 8,000 |
| 2009/07/31 | 406 | 408 | 397 | 397 | 8,000 |
| 2009/07/30 | 393 | 409 | 393 | 406 | 5,000 |
| 2009/07/29 | 397 | 397 | 397 | 397 | 5,000 |
| 2009/07/28 | 402 | 406 | 391 | 406 | 89,000 |
| 2009/07/27 | 413 | 413 | 406 | 406 | 4,000 |
| 2009/07/24 | 395 | 403 | 395 | 403 | 7,000 |
| 2009/07/23 | 395 | 395 | 385 | 390 | 12,000 |
| 2009/07/22 | 402 | 402 | 400 | 400 | 6,000 |
| 2009/07/21 | 386 | 392 | 386 | 392 | 6,000 |
| 2009/07/17 | 395 | 395 | 384 | 388 | 10,000 |
| 2009/07/16 | 392 | 392 | 392 | 392 | 2,000 |
| 2009/07/15 | 381 | 381 | 380 | 380 | 4,000 |
| 2009/07/14 | 358 | 362 | 358 | 362 | 13,000 |
| 2009/07/13 | 373 | 373 | 371 | 371 | 4,000 |
| 2009/07/10 | 386 | 386 | 386 | 386 | 8,000 |
| 2009/07/09 | 387 | 387 | 384 | 384 | 2,000 |
| 2009/07/08 | 384 | 395 | 384 | 392 | 5,000 |
| 2009/07/07 | 401 | 402 | 394 | 394 | 7,000 |
| 2009/07/06 | 410 | 410 | 405 | 405 | 7,000 |
| 2009/07/03 | 412 | 412 | 397 | 410 | 20,000 |
| 2009/07/02 | 416 | 417 | 416 | 417 | 3,000 |
| 2009/07/01 | 395 | 414 | 395 | 414 | 17,000 |
| 2009/06/30 | 381 | 386 | 381 | 386 | 14,000 |
| 2009/06/29 | 392 | 392 | 374 | 374 | 25,000 |
| 2009/06/26 | 387 | 387 | 387 | 387 | 1,000 |
| 2009/06/25 | 368 | 385 | 368 | 385 | 16,000 |
| 2009/06/24 | 374 | 380 | 374 | 377 | 24,000 |
| 2009/06/23 | 374 | 375 | 373 | 375 | 10,000 |
| 2009/06/22 | 383 | 383 | 378 | 381 | 18,000 |
| 2009/06/19 | 385 | 385 | 377 | 378 | 6,000 |
| 2009/06/18 | 399 | 399 | 378 | 378 | 204,000 |
| 2009/06/17 | 384 | 390 | 384 | 390 | 12,000 |
| 2009/06/16 | 392 | 392 | 379 | 379 | 15,000 |
| 2009/06/15 | 406 | 406 | 401 | 405 | 8,000 |
| 2009/06/12 | 408 | 410 | 405 | 405 | 68,000 |
| 2009/06/11 | 423 | 423 | 414 | 414 | 2,000 |
| 2009/06/10 | 396 | 424 | 396 | 424 | 19,000 |
| 2009/06/09 | 415 | 415 | 393 | 395 | 14,000 |
| 2009/06/08 | 428 | 428 | 428 | 428 | 5,000 |
| 2009/06/05 | 399 | 424 | 399 | 423 | 11,000 |
| 2009/06/04 | 380 | 385 | 380 | 384 | 13,000 |
| 2009/06/03 | 364 | 381 | 364 | 381 | 11,000 |
| 2009/06/02 | 362 | 372 | 360 | 360 | 11,000 |
| 2009/06/01 | 359 | 367 | 359 | 367 | 10,000 |
| 2009/05/29 | 348 | 348 | 344 | 344 | 11,000 |
| 2009/05/28 | 334 | 338 | 334 | 338 | 6,000 |
| 2009/05/27 | 333 | 345 | 333 | 342 | 6,000 |
| 2009/05/26 | 325 | 335 | 324 | 335 | 282,000 |
| 2009/05/25 | 321 | 323 | 321 | 323 | 9,000 |
| 2009/05/22 | 319 | 319 | 317 | 317 | 11,000 |
| 2009/05/21 | 312 | 312 | 312 | 312 | 2,000 |
| 2009/05/20 | 326 | 326 | 317 | 317 | 13,000 |
| 2009/05/19 | 317 | 320 | 313 | 319 | 135,000 |
| 2009/05/18 | 309 | 312 | 309 | 312 | 2,000 |
| 2009/05/15 | 305 | 309 | 305 | 309 | 10,000 |
| 2009/05/14 | 290 | 304 | 290 | 304 | 5,000 |
| 2009/05/13 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/05/12 | 299 | 301 | 299 | 301 | 3,000 |
| 2009/05/11 | 299 | 301 | 299 | 301 | 4,000 |
| 2009/05/08 | 299 | 303 | 299 | 303 | 7,000 |
| 2009/05/07 | 305 | 305 | 305 | 305 | 1,000 |
| 2009/05/01 | 296 | 296 | 295 | 295 | 3,000 |
| 2009/04/30 | 296 | 298 | 296 | 296 | 11,000 |
| 2009/04/28 | 292 | 292 | 291 | 291 | 5,000 |
| 2009/04/27 | 296 | 301 | 295 | 295 | 7,000 |
| 2009/04/24 | 299 | 299 | 299 | 299 | 4,000 |
| 2009/04/23 | 297 | 297 | 297 | 297 | 2,000 |
| 2009/04/22 | 319 | 319 | 297 | 303 | 14,000 |
| 2009/04/21 | 312 | 315 | 304 | 315 | 11,000 |
| 2009/04/20 | 313 | 317 | 313 | 317 | 7,000 |
| 2009/04/17 | 305 | 308 | 305 | 308 | 4,000 |
| 2009/04/16 | 307 | 307 | 305 | 305 | 2,000 |
| 2009/04/15 | 303 | 303 | 303 | 303 | 1,000 |
| 2009/04/14 | 297 | 299 | 297 | 299 | 3,000 |
| 2009/04/13 | 292 | 305 | 291 | 293 | 135,000 |
| 2009/04/10 | 295 | 295 | 295 | 295 | 1,000 |
| 2009/04/09 | 293 | 294 | 293 | 294 | 2,000 |
| 2009/04/08 | 284 | 291 | 284 | 289 | 5,000 |
| 2009/04/07 | 280 | 280 | 279 | 279 | 4,000 |
| 2009/04/06 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/04/03 | 283 | 283 | 273 | 273 | 3,000 |
| 2009/04/02 | 269 | 282 | 269 | 282 | 13,000 |
| 2009/04/01 | 271 | 271 | 271 | 271 | 4,000 |
| 2009/03/31 | 282 | 282 | 273 | 276 | 13,000 |
| 2009/03/30 | 290 | 291 | 290 | 291 | 4,000 |
| 2009/03/27 | 294 | 299 | 293 | 293 | 23,000 |
| 2009/03/26 | 284 | 284 | 284 | 284 | 4,000 |
| 2009/03/25 | 287 | 292 | 286 | 287 | 20,000 |
| 2009/03/24 | 280 | 280 | 273 | 278 | 18,000 |
| 2009/03/23 | 267 | 270 | 263 | 270 | 26,000 |
| 2009/03/19 | 256 | 256 | 252 | 252 | 3,000 |
| 2009/03/18 | 258 | 258 | 252 | 256 | 11,000 |
| 2009/03/17 | 255 | 255 | 255 | 255 | 10,000 |
| 2009/03/16 | 248 | 257 | 248 | 255 | 14,000 |
| 2009/03/13 | 238 | 249 | 238 | 248 | 105,000 |
| 2009/03/12 | 249 | 249 | 243 | 243 | 19,000 |
| 2009/03/11 | 248 | 248 | 243 | 243 | 4,000 |
| 2009/03/10 | 262 | 262 | 250 | 250 | 3,000 |
| 2009/03/09 | 267 | 267 | 262 | 262 | 2,000 |
| 2009/03/06 | 269 | 270 | 262 | 265 | 18,000 |
| 2009/03/05 | 269 | 269 | 269 | 269 | 3,000 |
| 2009/03/04 | 254 | 259 | 254 | 259 | 3,000 |
| 2009/03/03 | 257 | 257 | 257 | 257 | 4,000 |
| 2009/03/02 | 268 | 284 | 268 | 270 | 8,000 |
| 2009/02/27 | 278 | 278 | 273 | 277 | 7,000 |
| 2009/02/26 | 277 | 277 | 271 | 276 | 10,000 |
| 2009/02/25 | 274 | 276 | 274 | 276 | 9,000 |
| 2009/02/24 | 273 | 273 | 270 | 270 | 5,000 |
| 2009/02/23 | 263 | 271 | 263 | 271 | 9,000 |
| 2009/02/20 | 262 | 266 | 262 | 265 | 21,000 |
| 2009/02/19 | 258 | 261 | 254 | 261 | 8,000 |
| 2009/02/18 | 260 | 260 | 253 | 253 | 12,000 |
| 2009/02/17 | 255 | 262 | 255 | 258 | 86,000 |
| 2009/02/16 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/02/13 | 259 | 262 | 259 | 260 | 8,000 |
| 2009/02/12 | 252 | 260 | 252 | 260 | 4,000 |
| 2009/02/10 | 254 | 258 | 254 | 257 | 6,000 |
| 2009/02/09 | 264 | 264 | 264 | 264 | 1,000 |
| 2009/02/06 | 257 | 257 | 254 | 254 | 2,000 |
| 2009/02/05 | 261 | 261 | 255 | 257 | 10,000 |
| 2009/02/04 | 252 | 253 | 246 | 247 | 7,000 |
| 2009/02/03 | 257 | 257 | 257 | 257 | 2,000 |
| 2009/02/02 | 247 | 257 | 246 | 257 | 6,000 |
| 2009/01/30 | 243 | 247 | 243 | 247 | 19,000 |
| 2009/01/29 | 241 | 247 | 241 | 247 | 27,000 |
| 2009/01/28 | 240 | 240 | 233 | 238 | 4,000 |
| 2009/01/27 | 240 | 243 | 235 | 239 | 296,000 |
| 2009/01/26 | 236 | 236 | 233 | 233 | 3,000 |
| 2009/01/23 | 250 | 250 | 236 | 236 | 8,000 |
| 2009/01/22 | 245 | 245 | 245 | 245 | 6,000 |
| 2009/01/21 | 237 | 237 | 231 | 231 | 6,000 |
| 2009/01/20 | 246 | 246 | 246 | 246 | 5,000 |
| 2009/01/19 | 248 | 248 | 241 | 241 | 4,000 |
| 2009/01/16 | 241 | 242 | 238 | 241 | 7,000 |
| 2009/01/15 | 235 | 241 | 235 | 241 | 18,000 |
| 2009/01/14 | 252 | 252 | 251 | 251 | 5,000 |
| 2009/01/13 | 249 | 255 | 249 | 250 | 13,000 |
| 2009/01/09 | 279 | 279 | 269 | 269 | 6,000 |
| 2009/01/08 | 266 | 271 | 266 | 271 | 12,000 |
| 2009/01/07 | 260 | 276 | 260 | 276 | 7,000 |
| 2009/01/06 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/01/05 | 247 | 254 | 247 | 251 | 40,000 |