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 |
|---|---|---|---|---|---|
| 2010/12/30 | 398 | 398 | 398 | 398 | 5,000 |
| 2010/12/29 | 403 | 403 | 403 | 403 | 3,000 |
| 2010/12/28 | 393 | 399 | 393 | 399 | 3,000 |
| 2010/12/27 | 390 | 390 | 390 | 390 | 3,000 |
| 2010/12/24 | 402 | 402 | 398 | 398 | 4,000 |
| 2010/12/22 | 402 | 404 | 399 | 399 | 33,000 |
| 2010/12/21 | 402 | 402 | 400 | 400 | 15,000 |
| 2010/12/20 | 408 | 411 | 403 | 406 | 30,000 |
| 2010/12/17 | 403 | 404 | 402 | 404 | 11,000 |
| 2010/12/16 | 410 | 415 | 409 | 411 | 153,000 |
| 2010/12/15 | 410 | 411 | 410 | 411 | 6,000 |
| 2010/12/14 | 421 | 421 | 408 | 408 | 9,000 |
| 2010/12/13 | 404 | 421 | 404 | 421 | 10,000 |
| 2010/12/10 | 411 | 411 | 403 | 410 | 121,000 |
| 2010/12/09 | 407 | 407 | 406 | 406 | 2,000 |
| 2010/12/08 | 406 | 410 | 406 | 410 | 17,000 |
| 2010/12/07 | 385 | 407 | 385 | 407 | 25,000 |
| 2010/12/06 | 370 | 370 | 369 | 369 | 5,000 |
| 2010/12/03 | 364 | 364 | 364 | 364 | 12,000 |
| 2010/12/02 | 356 | 360 | 356 | 358 | 4,000 |
| 2010/12/01 | 349 | 359 | 349 | 359 | 148,000 |
| 2010/11/30 | 359 | 359 | 353 | 353 | 13,000 |
| 2010/11/29 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/11/26 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/11/25 | 368 | 368 | 365 | 365 | 8,000 |
| 2010/11/24 | 352 | 362 | 352 | 362 | 5,000 |
| 2010/11/22 | 355 | 355 | 349 | 352 | 9,000 |
| 2010/11/19 | 352 | 352 | 352 | 352 | 3,000 |
| 2010/11/18 | 345 | 352 | 345 | 352 | 2,000 |
| 2010/11/17 | 341 | 345 | 341 | 345 | 2,000 |
| 2010/11/16 | 347 | 348 | 341 | 342 | 136,000 |
| 2010/11/15 | 347 | 348 | 341 | 348 | 140,000 |
| 2010/11/12 | 346 | 346 | 344 | 344 | 8,000 |
| 2010/11/11 | 339 | 339 | 338 | 338 | 5,000 |
| 2010/11/10 | 338 | 347 | 335 | 336 | 261,000 |
| 2010/11/09 | 343 | 345 | 337 | 338 | 171,000 |
| 2010/11/08 | 348 | 348 | 340 | 341 | 18,000 |
| 2010/11/05 | 339 | 341 | 339 | 340 | 3,000 |
| 2010/11/04 | 326 | 332 | 326 | 332 | 4,000 |
| 2010/11/02 | 329 | 329 | 322 | 326 | 90,000 |
| 2010/11/01 | 334 | 334 | 325 | 327 | 106,000 |
| 2010/10/29 | 329 | 332 | 329 | 332 | 8,000 |
| 2010/10/28 | 323 | 323 | 323 | 323 | 93,000 |
| 2010/10/27 | 319 | 328 | 319 | 323 | 187,000 |
| 2010/10/26 | 321 | 327 | 316 | 322 | 228,000 |
| 2010/10/25 | 328 | 328 | 325 | 325 | 5,000 |
| 2010/10/22 | 327 | 330 | 326 | 330 | 8,000 |
| 2010/10/21 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/10/20 | 329 | 329 | 327 | 328 | 7,000 |
| 2010/10/19 | 329 | 329 | 329 | 329 | 1,000 |
| 2010/10/18 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/10/15 | 324 | 326 | 324 | 326 | 2,000 |
| 2010/10/14 | 328 | 328 | 328 | 328 | 3,000 |
| 2010/10/13 | 326 | 327 | 326 | 327 | 2,000 |
| 2010/10/12 | 341 | 341 | 326 | 329 | 202,000 |
| 2010/10/08 | 346 | 346 | 339 | 339 | 5,000 |
| 2010/10/07 | 352 | 352 | 352 | 352 | 2,000 |
| 2010/10/06 | 355 | 355 | 347 | 352 | 197,000 |
| 2010/10/05 | 343 | 352 | 342 | 352 | 6,000 |
| 2010/10/04 | 353 | 353 | 353 | 353 | 3,000 |
| 2010/10/01 | 349 | 352 | 349 | 352 | 3,000 |
| 2010/09/30 | 364 | 364 | 353 | 353 | 8,000 |
| 2010/09/29 | 356 | 361 | 356 | 361 | 5,000 |
| 2010/09/28 | 344 | 344 | 344 | 344 | 1,000 |
| 2010/09/27 | 330 | 345 | 330 | 345 | 8,000 |
| 2010/09/24 | 341 | 341 | 334 | 334 | 8,000 |
| 2010/09/22 | 343 | 344 | 343 | 343 | 7,000 |
| 2010/09/21 | 343 | 343 | 341 | 341 | 4,000 |
| 2010/09/17 | 331 | 339 | 331 | 339 | 9,000 |
| 2010/09/16 | 326 | 329 | 326 | 329 | 2,000 |
| 2010/09/15 | 327 | 327 | 327 | 327 | 1,000 |
| 2010/09/14 | 321 | 322 | 320 | 321 | 59,000 |
| 2010/09/13 | 321 | 321 | 321 | 321 | 4,000 |
| 2010/09/10 | 315 | 322 | 315 | 322 | 86,000 |
| 2010/09/09 | 314 | 314 | 314 | 314 | 1,000 |
| 2010/09/08 | 318 | 319 | 316 | 318 | 100,000 |
| 2010/09/07 | 321 | 321 | 321 | 321 | 1,000 |
| 2010/09/06 | 322 | 327 | 322 | 324 | 144,000 |
| 2010/09/03 | 320 | 324 | 320 | 321 | 5,000 |
| 2010/09/02 | 321 | 322 | 316 | 316 | 95,000 |
| 2010/09/01 | 317 | 317 | 317 | 317 | 2,000 |
| 2010/08/31 | 324 | 324 | 318 | 318 | 7,000 |
| 2010/08/30 | 331 | 331 | 325 | 326 | 8,000 |
| 2010/08/27 | 318 | 322 | 318 | 322 | 9,000 |
| 2010/08/26 | 314 | 318 | 314 | 318 | 12,000 |
| 2010/08/25 | 317 | 317 | 317 | 317 | 4,000 |
| 2010/08/24 | 315 | 317 | 314 | 317 | 10,000 |
| 2010/08/23 | 323 | 323 | 320 | 322 | 7,000 |
| 2010/08/20 | 331 | 331 | 324 | 324 | 6,000 |
| 2010/08/19 | 333 | 333 | 333 | 333 | 4,000 |
| 2010/08/18 | 328 | 328 | 328 | 328 | 2,000 |
| 2010/08/17 | 315 | 319 | 315 | 319 | 3,000 |
| 2010/08/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/08/13 | 329 | 329 | 322 | 323 | 9,000 |
| 2010/08/12 | 333 | 333 | 329 | 329 | 2,000 |
| 2010/08/11 | 336 | 336 | 336 | 336 | 1,000 |
| 2010/08/10 | 356 | 356 | 356 | 356 | 1,000 |
| 2010/08/09 | 362 | 362 | 360 | 362 | 4,000 |
| 2010/08/06 | 358 | 358 | 356 | 356 | 6,000 |
| 2010/08/05 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/08/04 | 354 | 354 | 349 | 349 | 3,000 |
| 2010/08/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/08/02 | 344 | 351 | 343 | 343 | 75,000 |
| 2010/07/30 | 349 | 349 | 343 | 344 | 15,000 |
| 2010/07/29 | 352 | 353 | 349 | 349 | 7,000 |
| 2010/07/28 | 356 | 356 | 356 | 356 | 2,000 |
| 2010/07/27 | 346 | 349 | 344 | 346 | 98,000 |
| 2010/07/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/07/23 | 342 | 342 | 342 | 342 | 3,000 |
| 2010/07/22 | 341 | 341 | 333 | 338 | 11,000 |
| 2010/07/21 | 339 | 339 | 337 | 337 | 4,000 |
| 2010/07/20 | 348 | 348 | 340 | 340 | 6,000 |
| 2010/07/16 | 347 | 348 | 347 | 348 | 6,000 |
| 2010/07/15 | 361 | 361 | 353 | 353 | 5,000 |
| 2010/07/14 | 356 | 361 | 356 | 361 | 2,000 |
| 2010/07/13 | 364 | 364 | 354 | 354 | 11,000 |
| 2010/07/12 | 363 | 363 | 363 | 363 | 1,000 |
| 2010/07/09 | 358 | 363 | 358 | 362 | 3,000 |
| 2010/07/08 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/07/07 | 350 | 350 | 347 | 347 | 4,000 |
| 2010/07/06 | 349 | 349 | 349 | 349 | 4,000 |
| 2010/07/05 | 346 | 346 | 346 | 346 | 2,000 |
| 2010/07/02 | 341 | 342 | 340 | 341 | 22,000 |
| 2010/07/01 | 337 | 339 | 333 | 333 | 5,000 |
| 2010/06/30 | 341 | 341 | 335 | 335 | 15,000 |
| 2010/06/29 | 367 | 367 | 349 | 349 | 8,000 |
| 2010/06/28 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/06/25 | 371 | 371 | 362 | 362 | 6,000 |
| 2010/06/24 | 374 | 374 | 372 | 372 | 2,000 |
| 2010/06/23 | 377 | 377 | 376 | 376 | 3,000 |
| 2010/06/22 | 389 | 389 | 389 | 389 | 10,000 |
| 2010/06/21 | 382 | 390 | 382 | 388 | 8,000 |
| 2010/06/18 | 381 | 381 | 381 | 381 | 5,000 |
| 2010/06/17 | 373 | 373 | 373 | 373 | 4,000 |
| 2010/06/16 | 379 | 384 | 379 | 384 | 3,000 |
| 2010/06/15 | 380 | 380 | 378 | 379 | 4,000 |
| 2010/06/14 | 376 | 380 | 376 | 380 | 3,000 |
| 2010/06/11 | 380 | 380 | 379 | 379 | 78,000 |
| 2010/06/10 | 380 | 380 | 377 | 377 | 2,000 |
| 2010/06/09 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/06/08 | 385 | 385 | 375 | 376 | 16,000 |
| 2010/06/07 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/06/04 | 385 | 385 | 385 | 385 | 2,000 |
| 2010/06/03 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/06/02 | 366 | 378 | 366 | 371 | 6,000 |
| 2010/06/01 | 374 | 377 | 371 | 377 | 8,000 |
| 2010/05/31 | 368 | 378 | 368 | 378 | 9,000 |
| 2010/05/28 | 375 | 375 | 365 | 369 | 6,000 |
| 2010/05/27 | 360 | 370 | 360 | 370 | 12,000 |
| 2010/05/26 | 363 | 363 | 353 | 361 | 9,000 |
| 2010/05/25 | 381 | 381 | 364 | 364 | 13,000 |
| 2010/05/24 | 387 | 387 | 374 | 377 | 17,000 |
| 2010/05/21 | 380 | 386 | 380 | 382 | 16,000 |
| 2010/05/20 | 381 | 386 | 381 | 386 | 6,000 |
| 2010/05/19 | 381 | 381 | 381 | 381 | 5,000 |
| 2010/05/18 | 396 | 396 | 390 | 390 | 3,000 |
| 2010/05/17 | 403 | 403 | 398 | 398 | 4,000 |
| 2010/05/14 | 406 | 411 | 406 | 411 | 7,000 |
| 2010/05/13 | 404 | 416 | 404 | 416 | 6,000 |
| 2010/05/12 | 400 | 402 | 400 | 402 | 4,000 |
| 2010/05/11 | 408 | 410 | 396 | 396 | 5,000 |
| 2010/05/10 | 394 | 401 | 394 | 398 | 6,000 |
| 2010/05/07 | 397 | 397 | 389 | 389 | 4,000 |
| 2010/05/06 | 409 | 409 | 400 | 400 | 7,000 |
| 2010/04/30 | 430 | 430 | 424 | 425 | 7,000 |
| 2010/04/28 | 429 | 429 | 425 | 425 | 9,000 |
| 2010/04/27 | 437 | 437 | 437 | 437 | 1,000 |
| 2010/04/26 | 425 | 430 | 425 | 430 | 9,000 |
| 2010/04/23 | 422 | 422 | 415 | 418 | 8,000 |
| 2010/04/22 | 425 | 425 | 416 | 418 | 9,000 |
| 2010/04/21 | 417 | 421 | 417 | 421 | 16,000 |
| 2010/04/20 | 428 | 428 | 417 | 417 | 6,000 |
| 2010/04/19 | 432 | 434 | 428 | 428 | 9,000 |
| 2010/04/16 | 435 | 440 | 435 | 440 | 7,000 |
| 2010/04/15 | 443 | 443 | 443 | 443 | 1,000 |
| 2010/04/14 | 439 | 439 | 439 | 439 | 19,000 |
| 2010/04/13 | 450 | 450 | 438 | 439 | 165,000 |
| 2010/04/12 | 451 | 451 | 447 | 447 | 8,000 |
| 2010/04/09 | 438 | 444 | 438 | 444 | 11,000 |
| 2010/04/08 | 441 | 441 | 441 | 441 | 12,000 |
| 2010/04/07 | 442 | 443 | 437 | 437 | 15,000 |
| 2010/04/06 | 446 | 446 | 438 | 442 | 13,000 |
| 2010/04/05 | 449 | 449 | 444 | 444 | 12,000 |
| 2010/04/02 | 451 | 451 | 449 | 449 | 7,000 |
| 2010/04/01 | 448 | 448 | 445 | 446 | 12,000 |
| 2010/03/31 | 447 | 450 | 445 | 450 | 19,000 |
| 2010/03/30 | 439 | 441 | 439 | 441 | 5,000 |
| 2010/03/29 | 426 | 434 | 426 | 434 | 2,000 |
| 2010/03/26 | 416 | 431 | 416 | 431 | 33,000 |
| 2010/03/25 | 420 | 420 | 416 | 418 | 24,000 |
| 2010/03/24 | 415 | 416 | 415 | 416 | 3,000 |
| 2010/03/23 | 429 | 429 | 420 | 420 | 16,000 |
| 2010/03/19 | 424 | 424 | 424 | 424 | 1,000 |
| 2010/03/18 | 435 | 435 | 423 | 423 | 11,000 |
| 2010/03/17 | 412 | 428 | 412 | 428 | 9,000 |
| 2010/03/16 | 407 | 412 | 407 | 412 | 2,000 |
| 2010/03/15 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/03/12 | 401 | 406 | 401 | 406 | 61,000 |
| 2010/03/11 | 398 | 401 | 398 | 401 | 3,000 |
| 2010/03/10 | 398 | 398 | 398 | 398 | 6,000 |
| 2010/03/09 | 396 | 403 | 393 | 401 | 6,000 |
| 2010/03/08 | 394 | 395 | 390 | 395 | 93,000 |
| 2010/03/05 | 390 | 390 | 390 | 390 | 3,000 |
| 2010/03/04 | 392 | 392 | 385 | 387 | 76,000 |
| 2010/03/03 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/03/02 | 386 | 386 | 386 | 386 | 2,000 |
| 2010/03/01 | 387 | 390 | 387 | 390 | 3,000 |
| 2010/02/26 | 393 | 393 | 390 | 390 | 7,000 |
| 2010/02/25 | 395 | 395 | 393 | 394 | 16,000 |
| 2010/02/24 | 410 | 410 | 392 | 393 | 10,000 |
| 2010/02/23 | 408 | 412 | 404 | 412 | 4,000 |
| 2010/02/22 | 407 | 411 | 407 | 411 | 9,000 |
| 2010/02/19 | 400 | 400 | 396 | 399 | 4,000 |
| 2010/02/18 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/02/17 | 393 | 400 | 393 | 400 | 2,000 |
| 2010/02/16 | 390 | 395 | 388 | 391 | 136,000 |
| 2010/02/15 | 402 | 402 | 393 | 393 | 4,000 |
| 2010/02/12 | 415 | 415 | 388 | 394 | 9,000 |
| 2010/02/10 | 417 | 417 | 417 | 417 | 1,000 |
| 2010/02/09 | 416 | 422 | 416 | 422 | 3,000 |
| 2010/02/08 | 416 | 416 | 416 | 416 | 2,000 |
| 2010/02/05 | 430 | 430 | 424 | 424 | 2,000 |
| 2010/02/04 | 423 | 430 | 423 | 429 | 4,000 |
| 2010/02/03 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/02/02 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/02/01 | 419 | 422 | 417 | 422 | 13,000 |
| 2010/01/29 | 435 | 435 | 428 | 435 | 9,000 |
| 2010/01/28 | 428 | 446 | 428 | 440 | 6,000 |
| 2010/01/27 | 436 | 456 | 436 | 436 | 15,000 |
| 2010/01/26 | 431 | 439 | 427 | 428 | 7,000 |
| 2010/01/25 | 431 | 431 | 431 | 431 | 6,000 |
| 2010/01/22 | 436 | 436 | 427 | 433 | 7,000 |
| 2010/01/21 | 436 | 436 | 436 | 436 | 9,000 |
| 2010/01/20 | 439 | 441 | 439 | 441 | 11,000 |
| 2010/01/19 | 431 | 431 | 431 | 431 | 1,000 |
| 2010/01/18 | 422 | 440 | 422 | 439 | 222,000 |
| 2010/01/15 | 435 | 435 | 431 | 431 | 20,000 |
| 2010/01/14 | 436 | 436 | 428 | 435 | 5,000 |
| 2010/01/13 | 432 | 432 | 432 | 432 | 1,000 |
| 2010/01/12 | 423 | 426 | 423 | 426 | 14,000 |
| 2010/01/08 | 435 | 435 | 428 | 431 | 8,000 |
| 2010/01/07 | 435 | 435 | 435 | 435 | 3,000 |
| 2010/01/06 | 425 | 427 | 425 | 427 | 10,000 |
| 2010/01/05 | 418 | 422 | 413 | 416 | 131,000 |
| 2010/01/04 | 424 | 425 | 417 | 420 | 7,000 |