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 |
---|---|---|---|---|---|
2011/12/30 | 290 | 290 | 283 | 283 | 7,000 |
2011/12/29 | 286 | 286 | 286 | 286 | 1,000 |
2011/12/28 | 288 | 289 | 287 | 287 | 28,000 |
2011/12/27 | 286 | 286 | 286 | 286 | 1,000 |
2011/12/26 | 289 | 289 | 289 | 289 | 3,000 |
2011/12/22 | 293 | 293 | 293 | 293 | 19,000 |
2011/12/21 | 290 | 290 | 290 | 290 | 1,000 |
2011/12/20 | 284 | 286 | 284 | 286 | 5,000 |
2011/12/19 | 285 | 285 | 285 | 285 | 6,000 |
2011/12/16 | 293 | 293 | 287 | 287 | 3,000 |
2011/12/15 | 293 | 293 | 293 | 293 | 1,000 |
2011/12/14 | 299 | 299 | 298 | 298 | 2,000 |
2011/12/13 | 297 | 299 | 297 | 299 | 2,000 |
2011/12/12 | 300 | 305 | 300 | 305 | 6,000 |
2011/12/09 | 297 | 300 | 297 | 300 | 73,000 |
2011/12/08 | 300 | 300 | 300 | 300 | 1,000 |
2011/12/07 | 299 | 299 | 299 | 299 | 1,000 |
2011/12/06 | 303 | 303 | 297 | 297 | 24,000 |
2011/12/05 | 300 | 300 | 300 | 300 | 2,000 |
2011/12/02 | 306 | 306 | 303 | 303 | 15,000 |
2011/12/01 | 314 | 314 | 302 | 304 | 8,000 |
2011/11/30 | 294 | 301 | 294 | 301 | 9,000 |
2011/11/29 | 288 | 293 | 288 | 293 | 3,000 |
2011/11/28 | 282 | 282 | 282 | 282 | 2,000 |
2011/11/25 | 289 | 289 | 284 | 284 | 6,000 |
2011/11/24 | 292 | 292 | 289 | 289 | 7,000 |
2011/11/22 | 296 | 296 | 296 | 296 | 5,000 |
2011/11/21 | 298 | 300 | 297 | 300 | 6,000 |
2011/11/18 | 297 | 300 | 297 | 297 | 5,000 |
2011/11/17 | 298 | 298 | 298 | 298 | 1,000 |
2011/11/16 | 297 | 297 | 297 | 297 | 1,000 |
2011/11/15 | 298 | 300 | 294 | 300 | 50,000 |
2011/11/14 | 299 | 304 | 298 | 298 | 76,000 |
2011/11/11 | 279 | 300 | 279 | 296 | 115,000 |
2011/11/10 | 284 | 284 | 284 | 284 | 2,000 |
2011/11/09 | 289 | 289 | 289 | 289 | 1,000 |
2011/11/08 | 291 | 291 | 290 | 290 | 2,000 |
2011/11/07 | 297 | 297 | 297 | 297 | 1,000 |
2011/11/04 | 307 | 307 | 307 | 307 | 1,000 |
2011/11/02 | 302 | 308 | 302 | 306 | 10,000 |
2011/11/01 | 310 | 310 | 310 | 310 | 1,000 |
2011/10/31 | 322 | 322 | 314 | 314 | 16,000 |
2011/10/28 | 326 | 326 | 320 | 320 | 11,000 |
2011/10/27 | 321 | 321 | 321 | 321 | 2,000 |
2011/10/26 | 315 | 315 | 315 | 315 | 1,000 |
2011/10/25 | 326 | 326 | 318 | 321 | 7,000 |
2011/10/24 | 326 | 326 | 318 | 325 | 10,000 |
2011/10/21 | 324 | 324 | 324 | 324 | 2,000 |
2011/10/20 | 324 | 324 | 324 | 324 | 3,000 |
2011/10/19 | 327 | 328 | 325 | 325 | 5,000 |
2011/10/18 | 326 | 331 | 325 | 325 | 41,000 |
2011/10/17 | 334 | 334 | 334 | 334 | 3,000 |
2011/10/14 | 322 | 322 | 322 | 322 | 2,000 |
2011/10/13 | 324 | 324 | 324 | 324 | 1,000 |
2011/10/12 | 322 | 322 | 322 | 322 | 3,000 |
2011/10/11 | 322 | 322 | 322 | 322 | 2,000 |
2011/10/07 | 314 | 322 | 314 | 322 | 2,000 |
2011/10/06 | 309 | 310 | 309 | 310 | 2,000 |
2011/10/05 | 316 | 316 | 297 | 297 | 7,000 |
2011/10/04 | 317 | 317 | 312 | 312 | 4,000 |
2011/10/03 | 340 | 340 | 332 | 332 | 6,000 |
2011/09/30 | 345 | 350 | 345 | 347 | 10,000 |
2011/09/29 | 332 | 337 | 332 | 337 | 8,000 |
2011/09/28 | 318 | 330 | 318 | 330 | 15,000 |
2011/09/27 | 311 | 315 | 311 | 315 | 13,000 |
2011/09/26 | 329 | 329 | 311 | 311 | 7,000 |
2011/09/22 | 330 | 330 | 323 | 330 | 11,000 |
2011/09/21 | 330 | 330 | 330 | 330 | 2,000 |
2011/09/20 | 331 | 333 | 331 | 333 | 5,000 |
2011/09/16 | 327 | 341 | 327 | 341 | 6,000 |
2011/09/15 | 319 | 327 | 319 | 323 | 3,000 |
2011/09/14 | 313 | 313 | 304 | 304 | 8,000 |
2011/09/13 | 309 | 313 | 309 | 313 | 3,000 |
2011/09/12 | 305 | 305 | 305 | 305 | 2,000 |
2011/09/09 | 310 | 312 | 310 | 312 | 63,000 |
2011/09/08 | 319 | 322 | 317 | 319 | 49,000 |
2011/09/07 | 321 | 321 | 321 | 321 | 2,000 |
2011/09/06 | 318 | 319 | 318 | 319 | 8,000 |
2011/09/05 | 334 | 334 | 327 | 327 | 100,000 |
2011/09/02 | 336 | 338 | 336 | 338 | 3,000 |
2011/09/01 | 340 | 341 | 340 | 341 | 6,000 |
2011/08/31 | 335 | 335 | 328 | 332 | 8,000 |
2011/08/30 | 331 | 331 | 331 | 331 | 2,000 |
2011/08/29 | 323 | 323 | 323 | 323 | 5,000 |
2011/08/26 | 324 | 324 | 321 | 321 | 3,000 |
2011/08/25 | 318 | 318 | 317 | 317 | 9,000 |
2011/08/24 | 319 | 321 | 311 | 312 | 61,000 |
2011/08/23 | 310 | 312 | 310 | 312 | 2,000 |
2011/08/22 | 315 | 315 | 310 | 310 | 11,000 |
2011/08/19 | 312 | 312 | 311 | 311 | 2,000 |
2011/08/18 | 321 | 321 | 321 | 321 | 1,000 |
2011/08/17 | 328 | 331 | 328 | 330 | 4,000 |
2011/08/16 | 328 | 328 | 328 | 328 | 1,000 |
2011/08/15 | 323 | 323 | 323 | 323 | 1,000 |
2011/08/12 | 327 | 327 | 327 | 327 | 1,000 |
2011/08/11 | 314 | 319 | 314 | 319 | 2,000 |
2011/08/10 | 322 | 323 | 315 | 320 | 129,000 |
2011/08/09 | 299 | 314 | 299 | 314 | 9,000 |
2011/08/08 | 322 | 322 | 309 | 309 | 5,000 |
2011/08/05 | 331 | 331 | 327 | 328 | 8,000 |
2011/08/04 | 335 | 335 | 335 | 335 | 3,000 |
2011/08/03 | 327 | 335 | 327 | 335 | 9,000 |
2011/08/02 | 338 | 338 | 338 | 338 | 1,000 |
2011/08/01 | 344 | 344 | 344 | 344 | 2,000 |
2011/07/29 | 350 | 350 | 346 | 346 | 11,000 |
2011/07/28 | 350 | 350 | 348 | 350 | 9,000 |
2011/07/27 | 360 | 362 | 352 | 354 | 256,000 |
2011/07/26 | 361 | 361 | 361 | 361 | 2,000 |
2011/07/25 | 365 | 365 | 361 | 361 | 4,000 |
2011/07/22 | 366 | 367 | 364 | 364 | 15,000 |
2011/07/21 | 363 | 365 | 363 | 363 | 54,000 |
2011/07/20 | 365 | 365 | 365 | 365 | 3,000 |
2011/07/19 | 364 | 364 | 363 | 364 | 5,000 |
2011/07/15 | 370 | 370 | 368 | 368 | 3,000 |
2011/07/14 | 367 | 370 | 367 | 370 | 5,000 |
2011/07/13 | 367 | 367 | 367 | 367 | 15,000 |
2011/07/12 | 370 | 370 | 363 | 364 | 6,000 |
2011/07/11 | 371 | 371 | 371 | 371 | 2,000 |
2011/07/08 | 370 | 370 | 370 | 370 | 1,000 |
2011/07/07 | 370 | 371 | 370 | 370 | 18,000 |
2011/07/06 | 368 | 370 | 368 | 370 | 8,000 |
2011/07/05 | 367 | 367 | 366 | 366 | 4,000 |
2011/07/04 | 364 | 364 | 364 | 364 | 1,000 |
2011/07/01 | 368 | 369 | 361 | 362 | 17,000 |
2011/06/30 | 368 | 368 | 363 | 363 | 9,000 |
2011/06/29 | 370 | 373 | 362 | 368 | 184,000 |
2011/06/28 | 361 | 369 | 360 | 367 | 290,000 |
2011/06/27 | 360 | 360 | 359 | 359 | 10,000 |
2011/06/24 | 362 | 362 | 362 | 362 | 4,000 |
2011/06/23 | 355 | 357 | 355 | 357 | 3,000 |
2011/06/22 | 360 | 360 | 355 | 359 | 15,000 |
2011/06/21 | 350 | 350 | 350 | 350 | 1,000 |
2011/06/20 | 349 | 349 | 349 | 349 | 3,000 |
2011/06/17 | 350 | 350 | 343 | 343 | 179,000 |
2011/06/16 | 350 | 350 | 349 | 349 | 7,000 |
2011/06/15 | 345 | 346 | 344 | 346 | 9,000 |
2011/06/14 | 350 | 351 | 346 | 351 | 208,000 |
2011/06/13 | 358 | 359 | 348 | 352 | 286,000 |
2011/06/10 | 356 | 360 | 356 | 360 | 73,000 |
2011/06/09 | 360 | 360 | 360 | 360 | 1,000 |
2011/06/08 | 362 | 365 | 361 | 362 | 162,000 |
2011/06/07 | 362 | 362 | 360 | 360 | 12,000 |
2011/06/06 | 362 | 362 | 359 | 359 | 4,000 |
2011/06/03 | 368 | 368 | 368 | 368 | 2,000 |
2011/06/02 | 372 | 372 | 372 | 372 | 7,000 |
2011/06/01 | 382 | 387 | 373 | 377 | 370,000 |
2011/05/31 | 388 | 388 | 388 | 388 | 4,000 |
2011/05/30 | 378 | 385 | 374 | 382 | 211,000 |
2011/05/27 | 375 | 375 | 375 | 375 | 1,000 |
2011/05/26 | 375 | 375 | 375 | 375 | 3,000 |
2011/05/25 | 382 | 382 | 375 | 375 | 5,000 |
2011/05/24 | 381 | 381 | 381 | 381 | 1,000 |
2011/05/23 | 389 | 389 | 389 | 389 | 3,000 |
2011/05/20 | 387 | 388 | 387 | 388 | 6,000 |
2011/05/19 | 391 | 391 | 391 | 391 | 1,000 |
2011/05/18 | 390 | 398 | 381 | 396 | 423,000 |
2011/05/17 | 385 | 385 | 385 | 385 | 1,000 |
2011/05/16 | 382 | 382 | 366 | 366 | 8,000 |
2011/05/13 | 413 | 413 | 383 | 383 | 15,000 |
2011/05/12 | 418 | 419 | 414 | 415 | 83,000 |
2011/05/11 | 421 | 421 | 421 | 421 | 1,000 |
2011/05/10 | 416 | 419 | 416 | 419 | 3,000 |
2011/05/09 | 414 | 414 | 414 | 414 | 1,000 |
2011/05/06 | 414 | 414 | 414 | 414 | 8,000 |
2011/05/02 | 419 | 419 | 417 | 417 | 2,000 |
2011/04/28 | 417 | 421 | 416 | 421 | 18,000 |
2011/04/27 | 404 | 411 | 404 | 411 | 3,000 |
2011/04/26 | 397 | 397 | 396 | 396 | 5,000 |
2011/04/25 | 395 | 395 | 395 | 395 | 3,000 |
2011/04/22 | 397 | 397 | 397 | 397 | 8,000 |
2011/04/21 | 399 | 399 | 399 | 399 | 2,000 |
2011/04/20 | 405 | 410 | 399 | 399 | 6,000 |
2011/04/19 | 402 | 402 | 402 | 402 | 2,000 |
2011/04/18 | 411 | 411 | 403 | 403 | 4,000 |
2011/04/15 | 405 | 408 | 405 | 408 | 4,000 |
2011/04/14 | 391 | 406 | 391 | 406 | 9,000 |
2011/04/13 | 397 | 399 | 389 | 389 | 7,000 |
2011/04/12 | 387 | 391 | 384 | 384 | 5,000 |
2011/04/11 | 375 | 380 | 375 | 380 | 13,000 |
2011/04/08 | 374 | 374 | 374 | 374 | 4,000 |
2011/04/07 | 389 | 389 | 379 | 379 | 4,000 |
2011/04/06 | 385 | 385 | 385 | 385 | 3,000 |
2011/04/05 | 391 | 391 | 385 | 385 | 6,000 |
2011/04/04 | 406 | 406 | 401 | 402 | 184,000 |
2011/04/01 | 408 | 408 | 400 | 400 | 5,000 |
2011/03/31 | 399 | 405 | 396 | 405 | 22,000 |
2011/03/30 | 387 | 393 | 387 | 393 | 11,000 |
2011/03/29 | 379 | 379 | 375 | 375 | 13,000 |
2011/03/28 | 392 | 392 | 387 | 387 | 12,000 |
2011/03/25 | 378 | 390 | 378 | 390 | 21,000 |
2011/03/24 | 386 | 386 | 375 | 375 | 16,000 |
2011/03/23 | 395 | 395 | 388 | 389 | 5,000 |
2011/03/22 | 406 | 406 | 387 | 387 | 16,000 |
2011/03/18 | 358 | 382 | 358 | 382 | 20,000 |
2011/03/17 | 339 | 352 | 334 | 352 | 19,000 |
2011/03/16 | 325 | 363 | 317 | 363 | 25,000 |
2011/03/15 | 313 | 325 | 309 | 325 | 25,000 |
2011/03/14 | 385 | 403 | 385 | 389 | 8,000 |
2011/03/11 | 473 | 473 | 465 | 465 | 134,000 |
2011/03/10 | 491 | 491 | 481 | 481 | 14,000 |
2011/03/09 | 488 | 495 | 488 | 495 | 9,000 |
2011/03/08 | 484 | 484 | 479 | 482 | 7,000 |
2011/03/07 | 477 | 484 | 477 | 482 | 23,000 |
2011/03/04 | 494 | 494 | 482 | 482 | 7,000 |
2011/03/03 | 478 | 486 | 478 | 486 | 15,000 |
2011/03/02 | 480 | 481 | 477 | 477 | 9,000 |
2011/03/01 | 471 | 475 | 466 | 475 | 9,000 |
2011/02/28 | 459 | 468 | 457 | 465 | 13,000 |
2011/02/25 | 463 | 463 | 457 | 457 | 10,000 |
2011/02/24 | 461 | 461 | 459 | 459 | 7,000 |
2011/02/23 | 476 | 476 | 468 | 468 | 13,000 |
2011/02/22 | 491 | 491 | 479 | 479 | 12,000 |
2011/02/21 | 499 | 501 | 498 | 501 | 7,000 |
2011/02/18 | 494 | 498 | 494 | 495 | 8,000 |
2011/02/17 | 472 | 489 | 472 | 489 | 11,000 |
2011/02/16 | 475 | 475 | 467 | 469 | 8,000 |
2011/02/15 | 467 | 471 | 467 | 468 | 9,000 |
2011/02/14 | 464 | 464 | 461 | 461 | 5,000 |
2011/02/10 | 462 | 462 | 459 | 459 | 3,000 |
2011/02/09 | 468 | 468 | 460 | 462 | 15,000 |
2011/02/08 | 467 | 472 | 464 | 467 | 23,000 |
2011/02/07 | 463 | 463 | 460 | 463 | 14,000 |
2011/02/04 | 455 | 455 | 454 | 454 | 3,000 |
2011/02/03 | 443 | 443 | 443 | 443 | 2,000 |
2011/02/02 | 446 | 446 | 440 | 440 | 8,000 |
2011/02/01 | 440 | 440 | 440 | 440 | 2,000 |
2011/01/31 | 431 | 432 | 431 | 432 | 9,000 |
2011/01/28 | 443 | 443 | 436 | 436 | 6,000 |
2011/01/27 | 434 | 443 | 434 | 443 | 8,000 |
2011/01/26 | 442 | 442 | 437 | 437 | 5,000 |
2011/01/25 | 450 | 450 | 442 | 444 | 16,000 |
2011/01/24 | 432 | 439 | 432 | 435 | 8,000 |
2011/01/21 | 452 | 452 | 431 | 431 | 16,000 |
2011/01/20 | 464 | 464 | 451 | 451 | 4,000 |
2011/01/19 | 471 | 474 | 461 | 464 | 31,000 |
2011/01/18 | 457 | 473 | 457 | 470 | 123,000 |
2011/01/17 | 452 | 454 | 451 | 451 | 3,000 |
2011/01/14 | 463 | 463 | 447 | 448 | 25,000 |
2011/01/13 | 457 | 465 | 457 | 460 | 10,000 |
2011/01/12 | 444 | 465 | 444 | 450 | 21,000 |
2011/01/11 | 442 | 442 | 436 | 436 | 5,000 |
2011/01/07 | 449 | 449 | 441 | 448 | 9,000 |
2011/01/06 | 423 | 448 | 423 | 448 | 19,000 |
2011/01/05 | 411 | 424 | 411 | 422 | 11,000 |
2011/01/04 | 402 | 412 | 402 | 412 | 13,000 |