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 |
|---|---|---|---|---|---|
| 2013/12/30 | 325 | 326 | 323 | 325 | 173,000 |
| 2013/12/27 | 319 | 323 | 316 | 323 | 160,000 |
| 2013/12/26 | 312 | 319 | 311 | 318 | 143,000 |
| 2013/12/25 | 315 | 317 | 308 | 312 | 268,000 |
| 2013/12/24 | 321 | 321 | 314 | 315 | 188,000 |
| 2013/12/20 | 313 | 320 | 313 | 319 | 251,000 |
| 2013/12/19 | 310 | 317 | 310 | 315 | 300,000 |
| 2013/12/18 | 310 | 311 | 309 | 311 | 128,000 |
| 2013/12/17 | 310 | 312 | 309 | 311 | 109,000 |
| 2013/12/16 | 309 | 312 | 307 | 310 | 245,000 |
| 2013/12/13 | 305 | 311 | 305 | 308 | 338,000 |
| 2013/12/12 | 307 | 307 | 305 | 307 | 195,000 |
| 2013/12/11 | 310 | 312 | 307 | 307 | 356,000 |
| 2013/12/10 | 311 | 315 | 311 | 314 | 155,000 |
| 2013/12/09 | 314 | 316 | 314 | 314 | 120,000 |
| 2013/12/06 | 315 | 315 | 309 | 312 | 190,000 |
| 2013/12/05 | 318 | 320 | 316 | 316 | 210,000 |
| 2013/12/04 | 323 | 323 | 319 | 320 | 180,000 |
| 2013/12/03 | 324 | 326 | 322 | 323 | 120,000 |
| 2013/12/02 | 323 | 325 | 322 | 324 | 69,000 |
| 2013/11/29 | 326 | 326 | 321 | 322 | 143,000 |
| 2013/11/28 | 322 | 325 | 322 | 324 | 106,000 |
| 2013/11/27 | 322 | 324 | 321 | 321 | 41,000 |
| 2013/11/26 | 322 | 325 | 322 | 323 | 88,000 |
| 2013/11/25 | 324 | 325 | 322 | 324 | 63,000 |
| 2013/11/22 | 329 | 330 | 319 | 321 | 207,000 |
| 2013/11/21 | 322 | 326 | 319 | 326 | 128,000 |
| 2013/11/20 | 320 | 322 | 319 | 322 | 82,000 |
| 2013/11/19 | 320 | 321 | 317 | 320 | 125,000 |
| 2013/11/18 | 325 | 326 | 319 | 321 | 144,000 |
| 2013/11/15 | 324 | 326 | 323 | 324 | 161,000 |
| 2013/11/14 | 325 | 325 | 320 | 321 | 114,000 |
| 2013/11/13 | 327 | 327 | 323 | 325 | 74,000 |
| 2013/11/12 | 321 | 328 | 318 | 328 | 141,000 |
| 2013/11/11 | 327 | 327 | 321 | 323 | 44,000 |
| 2013/11/08 | 321 | 325 | 320 | 323 | 58,000 |
| 2013/11/07 | 324 | 327 | 322 | 325 | 89,000 |
| 2013/11/06 | 317 | 326 | 316 | 324 | 73,000 |
| 2013/11/05 | 327 | 333 | 315 | 318 | 215,000 |
| 2013/11/01 | 322 | 325 | 322 | 323 | 107,000 |
| 2013/10/31 | 330 | 334 | 324 | 325 | 168,000 |
| 2013/10/30 | 330 | 331 | 326 | 328 | 270,000 |
| 2013/10/29 | 327 | 330 | 326 | 330 | 112,000 |
| 2013/10/28 | 329 | 329 | 321 | 326 | 116,000 |
| 2013/10/25 | 329 | 332 | 324 | 324 | 91,000 |
| 2013/10/24 | 330 | 330 | 322 | 328 | 105,000 |
| 2013/10/23 | 333 | 336 | 330 | 330 | 167,000 |
| 2013/10/22 | 327 | 331 | 320 | 330 | 117,000 |
| 2013/10/21 | 324 | 327 | 322 | 327 | 136,000 |
| 2013/10/18 | 327 | 328 | 318 | 323 | 116,000 |
| 2013/10/17 | 326 | 332 | 324 | 327 | 79,000 |
| 2013/10/16 | 323 | 327 | 321 | 323 | 101,000 |
| 2013/10/15 | 330 | 330 | 324 | 327 | 76,000 |
| 2013/10/11 | 324 | 328 | 323 | 325 | 195,000 |
| 2013/10/10 | 322 | 324 | 317 | 321 | 151,000 |
| 2013/10/09 | 317 | 328 | 314 | 328 | 125,000 |
| 2013/10/08 | 313 | 323 | 308 | 321 | 200,000 |
| 2013/10/07 | 325 | 333 | 316 | 316 | 589,000 |
| 2013/10/04 | 330 | 333 | 320 | 327 | 272,000 |
| 2013/10/03 | 339 | 339 | 330 | 333 | 206,000 |
| 2013/10/02 | 340 | 350 | 332 | 337 | 517,000 |
| 2013/10/01 | 361 | 371 | 328 | 337 | 1,825,000 |
| 2013/09/30 | 333 | 380 | 330 | 353 | 2,381,000 |
| 2013/09/27 | 313 | 327 | 311 | 326 | 507,000 |
| 2013/09/26 | 309 | 312 | 306 | 312 | 81,000 |
| 2013/09/25 | 312 | 315 | 312 | 314 | 82,000 |
| 2013/09/24 | 314 | 316 | 312 | 315 | 106,000 |
| 2013/09/20 | 311 | 317 | 311 | 316 | 260,000 |
| 2013/09/19 | 307 | 311 | 307 | 311 | 77,000 |
| 2013/09/18 | 309 | 310 | 305 | 306 | 100,000 |
| 2013/09/17 | 311 | 311 | 305 | 305 | 136,000 |
| 2013/09/13 | 306 | 312 | 306 | 312 | 315,000 |
| 2013/09/12 | 313 | 314 | 309 | 310 | 101,000 |
| 2013/09/11 | 311 | 311 | 309 | 310 | 91,000 |
| 2013/09/10 | 307 | 310 | 306 | 310 | 134,000 |
| 2013/09/09 | 304 | 306 | 302 | 306 | 164,000 |
| 2013/09/06 | 302 | 304 | 298 | 301 | 107,000 |
| 2013/09/05 | 305 | 305 | 300 | 302 | 95,000 |
| 2013/09/04 | 300 | 304 | 299 | 302 | 140,000 |
| 2013/09/03 | 295 | 301 | 295 | 301 | 148,000 |
| 2013/09/02 | 292 | 295 | 291 | 293 | 108,000 |
| 2013/08/30 | 292 | 294 | 290 | 290 | 203,000 |
| 2013/08/29 | 288 | 291 | 287 | 291 | 119,000 |
| 2013/08/28 | 287 | 289 | 284 | 288 | 180,000 |
| 2013/08/27 | 285 | 289 | 285 | 288 | 97,000 |
| 2013/08/26 | 288 | 289 | 284 | 284 | 67,000 |
| 2013/08/23 | 286 | 289 | 284 | 288 | 93,000 |
| 2013/08/22 | 290 | 290 | 282 | 283 | 103,000 |
| 2013/08/21 | 290 | 290 | 286 | 288 | 119,000 |
| 2013/08/20 | 295 | 296 | 290 | 290 | 85,000 |
| 2013/08/19 | 295 | 297 | 294 | 297 | 66,000 |
| 2013/08/16 | 295 | 296 | 292 | 292 | 69,000 |
| 2013/08/15 | 298 | 298 | 295 | 295 | 40,000 |
| 2013/08/14 | 294 | 298 | 294 | 298 | 72,000 |
| 2013/08/13 | 294 | 296 | 292 | 293 | 116,000 |
| 2013/08/12 | 295 | 298 | 294 | 295 | 56,000 |
| 2013/08/09 | 300 | 301 | 295 | 295 | 85,000 |
| 2013/08/08 | 293 | 301 | 292 | 301 | 144,000 |
| 2013/08/07 | 302 | 302 | 296 | 296 | 108,000 |
| 2013/08/06 | 304 | 305 | 297 | 302 | 154,000 |
| 2013/08/05 | 310 | 314 | 298 | 305 | 203,000 |
| 2013/08/02 | 303 | 307 | 301 | 307 | 105,000 |
| 2013/08/01 | 308 | 308 | 300 | 303 | 162,000 |
| 2013/07/31 | 310 | 316 | 302 | 310 | 367,000 |
| 2013/07/30 | 289 | 307 | 289 | 307 | 241,000 |
| 2013/07/29 | 301 | 301 | 293 | 293 | 119,000 |
| 2013/07/26 | 304 | 306 | 299 | 304 | 183,000 |
| 2013/07/25 | 305 | 307 | 304 | 305 | 273,000 |
| 2013/07/24 | 294 | 301 | 294 | 301 | 151,000 |
| 2013/07/23 | 295 | 299 | 292 | 298 | 185,000 |
| 2013/07/22 | 297 | 297 | 291 | 295 | 124,000 |
| 2013/07/19 | 301 | 301 | 291 | 294 | 135,000 |
| 2013/07/18 | 300 | 301 | 298 | 300 | 66,000 |
| 2013/07/17 | 296 | 301 | 296 | 300 | 119,000 |
| 2013/07/16 | 294 | 302 | 293 | 298 | 145,000 |
| 2013/07/12 | 286 | 289 | 286 | 289 | 18,000 |
| 2013/07/11 | 282 | 285 | 282 | 285 | 6,000 |
| 2013/07/10 | 284 | 286 | 284 | 286 | 16,000 |
| 2013/07/09 | 280 | 282 | 278 | 282 | 12,000 |
| 2013/07/08 | 282 | 282 | 280 | 280 | 6,000 |
| 2013/07/05 | 281 | 281 | 280 | 281 | 26,000 |
| 2013/07/04 | 271 | 275 | 271 | 275 | 3,000 |
| 2013/07/03 | 275 | 277 | 275 | 277 | 8,000 |
| 2013/07/02 | 269 | 273 | 269 | 273 | 7,000 |
| 2013/07/01 | 271 | 271 | 267 | 269 | 9,000 |
| 2013/06/28 | 269 | 269 | 266 | 268 | 21,000 |
| 2013/06/27 | 265 | 267 | 265 | 267 | 14,000 |
| 2013/06/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/06/25 | 267 | 267 | 259 | 265 | 13,000 |
| 2013/06/24 | 270 | 270 | 267 | 268 | 27,000 |
| 2013/06/21 | 260 | 262 | 260 | 262 | 20,000 |
| 2013/06/20 | 266 | 266 | 263 | 263 | 16,000 |
| 2013/06/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2013/06/18 | 268 | 268 | 265 | 265 | 4,000 |
| 2013/06/17 | 268 | 268 | 267 | 267 | 5,000 |
| 2013/06/14 | 267 | 267 | 264 | 264 | 160,000 |
| 2013/06/13 | 270 | 270 | 264 | 264 | 5,000 |
| 2013/06/12 | 272 | 275 | 272 | 275 | 9,000 |
| 2013/06/11 | 277 | 277 | 277 | 277 | 12,000 |
| 2013/06/10 | 263 | 279 | 263 | 279 | 3,000 |
| 2013/06/07 | 260 | 268 | 260 | 263 | 13,000 |
| 2013/06/06 | 281 | 281 | 270 | 271 | 8,000 |
| 2013/06/05 | 300 | 300 | 281 | 281 | 22,000 |
| 2013/06/04 | 288 | 292 | 286 | 292 | 16,000 |
| 2013/06/03 | 292 | 294 | 291 | 291 | 18,000 |
| 2013/05/31 | 292 | 297 | 292 | 297 | 16,000 |
| 2013/05/30 | 291 | 293 | 288 | 288 | 36,000 |
| 2013/05/29 | 296 | 296 | 291 | 293 | 10,000 |
| 2013/05/28 | 293 | 293 | 291 | 291 | 12,000 |
| 2013/05/27 | 293 | 297 | 292 | 292 | 14,000 |
| 2013/05/24 | 300 | 310 | 299 | 309 | 28,000 |
| 2013/05/23 | 320 | 322 | 304 | 304 | 21,000 |
| 2013/05/22 | 319 | 324 | 319 | 321 | 12,000 |
| 2013/05/21 | 313 | 320 | 313 | 318 | 7,000 |
| 2013/05/20 | 310 | 315 | 310 | 314 | 16,000 |
| 2013/05/17 | 302 | 305 | 302 | 305 | 8,000 |
| 2013/05/16 | 305 | 305 | 296 | 298 | 9,000 |
| 2013/05/15 | 311 | 312 | 304 | 304 | 12,000 |
| 2013/05/14 | 310 | 311 | 309 | 310 | 7,000 |
| 2013/05/13 | 310 | 310 | 299 | 306 | 14,000 |
| 2013/05/10 | 307 | 315 | 305 | 305 | 24,000 |
| 2013/05/09 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/05/08 | 313 | 313 | 308 | 308 | 8,000 |
| 2013/05/07 | 308 | 315 | 308 | 309 | 6,000 |
| 2013/05/02 | 303 | 303 | 303 | 303 | 2,000 |
| 2013/05/01 | 303 | 303 | 303 | 303 | 5,000 |
| 2013/04/30 | 301 | 304 | 301 | 303 | 13,000 |
| 2013/04/26 | 301 | 305 | 301 | 303 | 10,000 |
| 2013/04/25 | 302 | 303 | 301 | 301 | 15,000 |
| 2013/04/24 | 293 | 300 | 293 | 300 | 8,000 |
| 2013/04/23 | 292 | 293 | 292 | 293 | 4,000 |
| 2013/04/22 | 295 | 295 | 294 | 294 | 17,000 |
| 2013/04/19 | 290 | 291 | 290 | 291 | 6,000 |
| 2013/04/18 | 289 | 296 | 289 | 292 | 11,000 |
| 2013/04/17 | 292 | 298 | 292 | 297 | 12,000 |
| 2013/04/16 | 293 | 293 | 288 | 292 | 19,000 |
| 2013/04/15 | 295 | 295 | 295 | 295 | 2,000 |
| 2013/04/12 | 296 | 301 | 296 | 301 | 16,000 |
| 2013/04/11 | 301 | 302 | 299 | 302 | 11,000 |
| 2013/04/10 | 302 | 302 | 301 | 301 | 12,000 |
| 2013/04/09 | 308 | 308 | 299 | 299 | 15,000 |
| 2013/04/08 | 298 | 306 | 295 | 300 | 33,000 |
| 2013/04/05 | 292 | 296 | 288 | 295 | 32,000 |
| 2013/04/04 | 279 | 285 | 279 | 285 | 15,000 |
| 2013/04/03 | 276 | 279 | 275 | 279 | 10,000 |
| 2013/04/02 | 279 | 279 | 271 | 275 | 10,000 |
| 2013/04/01 | 288 | 288 | 277 | 277 | 9,000 |
| 2013/03/29 | 304 | 304 | 290 | 290 | 26,000 |
| 2013/03/28 | 303 | 303 | 299 | 299 | 3,000 |
| 2013/03/27 | 300 | 304 | 300 | 303 | 14,000 |
| 2013/03/26 | 305 | 305 | 304 | 304 | 18,000 |
| 2013/03/25 | 310 | 310 | 306 | 308 | 23,000 |
| 2013/03/22 | 316 | 320 | 310 | 310 | 25,000 |
| 2013/03/21 | 308 | 312 | 308 | 312 | 20,000 |
| 2013/03/19 | 305 | 306 | 305 | 306 | 12,000 |
| 2013/03/18 | 304 | 304 | 304 | 304 | 3,000 |
| 2013/03/15 | 301 | 301 | 301 | 301 | 10,000 |
| 2013/03/14 | 297 | 297 | 296 | 296 | 9,000 |
| 2013/03/13 | 297 | 297 | 293 | 295 | 8,000 |
| 2013/03/12 | 303 | 303 | 297 | 297 | 18,000 |
| 2013/03/11 | 313 | 313 | 310 | 311 | 14,000 |
| 2013/03/08 | 312 | 312 | 310 | 311 | 156,000 |
| 2013/03/07 | 310 | 315 | 308 | 314 | 8,000 |
| 2013/03/06 | 318 | 318 | 313 | 313 | 5,000 |
| 2013/03/05 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/03/04 | 304 | 304 | 304 | 304 | 3,000 |
| 2013/03/01 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/02/28 | 280 | 281 | 280 | 281 | 15,000 |
| 2013/02/27 | 275 | 277 | 275 | 277 | 5,000 |
| 2013/02/26 | 272 | 280 | 267 | 276 | 6,000 |
| 2013/02/25 | 277 | 282 | 272 | 274 | 30,000 |
| 2013/02/22 | 259 | 263 | 259 | 261 | 19,000 |
| 2013/02/21 | 259 | 262 | 257 | 257 | 11,000 |
| 2013/02/20 | 257 | 260 | 257 | 259 | 11,000 |
| 2013/02/19 | 255 | 256 | 255 | 256 | 7,000 |
| 2013/02/18 | 256 | 256 | 255 | 255 | 7,000 |
| 2013/02/15 | 254 | 254 | 250 | 251 | 9,000 |
| 2013/02/14 | 258 | 259 | 258 | 259 | 4,000 |
| 2013/02/13 | 259 | 259 | 259 | 259 | 5,000 |
| 2013/02/12 | 265 | 267 | 265 | 267 | 3,000 |
| 2013/02/08 | 268 | 270 | 265 | 265 | 8,000 |
| 2013/02/07 | 265 | 268 | 265 | 268 | 8,000 |
| 2013/02/06 | 270 | 270 | 270 | 270 | 8,000 |
| 2013/02/05 | 269 | 269 | 264 | 265 | 4,000 |
| 2013/02/04 | 275 | 275 | 272 | 272 | 5,000 |
| 2013/02/01 | 275 | 275 | 268 | 268 | 4,000 |
| 2013/01/31 | 269 | 271 | 268 | 271 | 15,000 |
| 2013/01/30 | 269 | 269 | 269 | 269 | 8,000 |
| 2013/01/29 | 268 | 269 | 268 | 269 | 3,000 |
| 2013/01/28 | 266 | 267 | 266 | 267 | 10,000 |
| 2013/01/25 | 260 | 272 | 260 | 263 | 15,000 |
| 2013/01/24 | 254 | 255 | 254 | 255 | 7,000 |
| 2013/01/23 | 264 | 264 | 260 | 260 | 5,000 |
| 2013/01/22 | 269 | 269 | 268 | 268 | 8,000 |
| 2013/01/21 | 273 | 275 | 267 | 267 | 14,000 |
| 2013/01/18 | 271 | 271 | 262 | 265 | 24,000 |
| 2013/01/17 | 265 | 265 | 265 | 265 | 6,000 |
| 2013/01/16 | 274 | 274 | 269 | 269 | 3,000 |
| 2013/01/15 | 274 | 274 | 274 | 274 | 3,000 |
| 2013/01/11 | 269 | 269 | 269 | 269 | 6,000 |
| 2013/01/10 | 258 | 264 | 258 | 264 | 7,000 |
| 2013/01/09 | 257 | 259 | 257 | 258 | 9,000 |
| 2013/01/08 | 265 | 265 | 265 | 265 | 3,000 |
| 2013/01/07 | 267 | 267 | 267 | 267 | 3,000 |
| 2013/01/04 | 270 | 270 | 267 | 267 | 23,000 |