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 |
---|---|---|---|---|---|
2014/12/30 | 388 | 388 | 381 | 382 | 354,000 |
2014/12/29 | 385 | 389 | 380 | 386 | 350,000 |
2014/12/26 | 385 | 387 | 382 | 383 | 363,000 |
2014/12/25 | 380 | 386 | 379 | 384 | 319,000 |
2014/12/24 | 390 | 392 | 379 | 380 | 806,000 |
2014/12/22 | 368 | 387 | 366 | 385 | 779,000 |
2014/12/19 | 370 | 372 | 364 | 367 | 174,000 |
2014/12/18 | 365 | 372 | 363 | 365 | 322,000 |
2014/12/17 | 360 | 364 | 358 | 359 | 159,000 |
2014/12/16 | 358 | 363 | 354 | 360 | 304,000 |
2014/12/15 | 365 | 369 | 356 | 358 | 303,000 |
2014/12/12 | 372 | 374 | 368 | 368 | 214,000 |
2014/12/11 | 367 | 372 | 362 | 370 | 167,000 |
2014/12/10 | 375 | 375 | 365 | 373 | 289,000 |
2014/12/09 | 374 | 383 | 372 | 377 | 294,000 |
2014/12/08 | 381 | 384 | 378 | 381 | 378,000 |
2014/12/05 | 374 | 379 | 374 | 379 | 198,000 |
2014/12/04 | 372 | 378 | 372 | 377 | 408,000 |
2014/12/03 | 375 | 375 | 371 | 372 | 336,000 |
2014/12/02 | 369 | 375 | 367 | 374 | 245,000 |
2014/12/01 | 369 | 371 | 368 | 370 | 147,000 |
2014/11/28 | 359 | 367 | 357 | 367 | 353,000 |
2014/11/27 | 357 | 359 | 354 | 357 | 137,000 |
2014/11/26 | 358 | 362 | 356 | 359 | 144,000 |
2014/11/25 | 362 | 362 | 358 | 361 | 276,000 |
2014/11/21 | 346 | 360 | 346 | 359 | 741,000 |
2014/11/20 | 347 | 352 | 347 | 347 | 209,000 |
2014/11/19 | 350 | 353 | 348 | 348 | 206,000 |
2014/11/18 | 343 | 350 | 343 | 350 | 141,000 |
2014/11/17 | 352 | 352 | 345 | 345 | 289,000 |
2014/11/14 | 349 | 350 | 344 | 350 | 352,000 |
2014/11/13 | 343 | 346 | 341 | 344 | 183,000 |
2014/11/12 | 344 | 349 | 343 | 344 | 282,000 |
2014/11/11 | 343 | 347 | 342 | 344 | 350,000 |
2014/11/10 | 338 | 349 | 336 | 347 | 524,000 |
2014/11/07 | 336 | 342 | 333 | 341 | 260,000 |
2014/11/06 | 339 | 340 | 332 | 335 | 292,000 |
2014/11/05 | 336 | 341 | 336 | 338 | 201,000 |
2014/11/04 | 339 | 345 | 332 | 339 | 460,000 |
2014/10/31 | 325 | 336 | 325 | 334 | 440,000 |
2014/10/30 | 319 | 324 | 319 | 322 | 208,000 |
2014/10/29 | 319 | 328 | 319 | 323 | 309,000 |
2014/10/28 | 318 | 321 | 316 | 319 | 142,000 |
2014/10/27 | 316 | 323 | 313 | 319 | 320,000 |
2014/10/24 | 323 | 324 | 316 | 316 | 151,000 |
2014/10/23 | 319 | 323 | 317 | 318 | 215,000 |
2014/10/22 | 311 | 347 | 311 | 322 | 1,364,000 |
2014/10/21 | 314 | 315 | 307 | 309 | 144,000 |
2014/10/20 | 310 | 315 | 309 | 314 | 219,000 |
2014/10/17 | 303 | 308 | 300 | 302 | 534,000 |
2014/10/16 | 310 | 312 | 304 | 305 | 317,000 |
2014/10/15 | 315 | 319 | 315 | 317 | 222,000 |
2014/10/14 | 312 | 318 | 312 | 313 | 381,000 |
2014/10/10 | 324 | 328 | 318 | 320 | 457,000 |
2014/10/09 | 340 | 341 | 331 | 332 | 461,000 |
2014/10/08 | 335 | 340 | 334 | 338 | 460,000 |
2014/10/07 | 347 | 353 | 347 | 348 | 482,000 |
2014/10/06 | 346 | 349 | 343 | 346 | 376,000 |
2014/10/03 | 340 | 345 | 339 | 342 | 211,000 |
2014/10/02 | 348 | 349 | 340 | 340 | 487,000 |
2014/10/01 | 356 | 362 | 353 | 356 | 525,000 |
2014/09/30 | 353 | 356 | 347 | 354 | 414,000 |
2014/09/29 | 353 | 355 | 346 | 350 | 210,000 |
2014/09/26 | 351 | 354 | 348 | 352 | 355,000 |
2014/09/25 | 356 | 358 | 351 | 358 | 364,000 |
2014/09/24 | 352 | 354 | 351 | 353 | 314,000 |
2014/09/22 | 359 | 361 | 353 | 356 | 499,000 |
2014/09/19 | 359 | 364 | 357 | 358 | 652,000 |
2014/09/18 | 364 | 364 | 355 | 361 | 494,000 |
2014/09/17 | 379 | 384 | 362 | 365 | 1,633,000 |
2014/09/16 | 374 | 384 | 370 | 377 | 1,907,000 |
2014/09/12 | 364 | 368 | 343 | 360 | 653,000 |
2014/09/11 | 365 | 370 | 363 | 364 | 874,000 |
2014/09/10 | 359 | 369 | 353 | 362 | 620,000 |
2014/09/09 | 365 | 365 | 357 | 360 | 385,000 |
2014/09/08 | 357 | 374 | 342 | 365 | 1,148,000 |
2014/09/05 | 366 | 366 | 345 | 350 | 923,000 |
2014/09/04 | 332 | 352 | 330 | 350 | 1,059,000 |
2014/09/03 | 330 | 333 | 329 | 330 | 173,000 |
2014/09/02 | 327 | 333 | 325 | 327 | 177,000 |
2014/09/01 | 324 | 329 | 322 | 327 | 221,000 |
2014/08/29 | 323 | 324 | 320 | 320 | 226,000 |
2014/08/28 | 326 | 326 | 324 | 325 | 91,000 |
2014/08/27 | 326 | 326 | 324 | 325 | 94,000 |
2014/08/26 | 324 | 326 | 322 | 324 | 108,000 |
2014/08/25 | 326 | 326 | 322 | 324 | 121,000 |
2014/08/22 | 332 | 332 | 325 | 326 | 135,000 |
2014/08/21 | 328 | 332 | 328 | 332 | 154,000 |
2014/08/20 | 326 | 330 | 326 | 328 | 139,000 |
2014/08/19 | 325 | 328 | 325 | 327 | 99,000 |
2014/08/18 | 325 | 326 | 321 | 323 | 91,000 |
2014/08/15 | 324 | 326 | 323 | 324 | 95,000 |
2014/08/14 | 321 | 325 | 320 | 323 | 120,000 |
2014/08/13 | 319 | 322 | 317 | 320 | 99,000 |
2014/08/12 | 320 | 321 | 315 | 317 | 147,000 |
2014/08/11 | 315 | 322 | 311 | 320 | 144,000 |
2014/08/08 | 315 | 316 | 307 | 308 | 156,000 |
2014/08/07 | 310 | 318 | 309 | 315 | 136,000 |
2014/08/06 | 310 | 315 | 310 | 310 | 153,000 |
2014/08/05 | 324 | 324 | 311 | 312 | 216,000 |
2014/08/04 | 324 | 325 | 322 | 323 | 74,000 |
2014/08/01 | 326 | 329 | 322 | 325 | 126,000 |
2014/07/31 | 332 | 333 | 330 | 330 | 118,000 |
2014/07/30 | 326 | 332 | 326 | 331 | 221,000 |
2014/07/29 | 325 | 329 | 325 | 328 | 55,000 |
2014/07/28 | 325 | 327 | 324 | 325 | 48,000 |
2014/07/25 | 323 | 327 | 323 | 327 | 53,000 |
2014/07/24 | 324 | 326 | 321 | 323 | 275,000 |
2014/07/23 | 329 | 329 | 323 | 324 | 143,000 |
2014/07/22 | 323 | 329 | 323 | 329 | 143,000 |
2014/07/18 | 322 | 324 | 318 | 322 | 179,000 |
2014/07/17 | 326 | 326 | 323 | 325 | 177,000 |
2014/07/16 | 323 | 326 | 323 | 324 | 183,000 |
2014/07/15 | 323 | 326 | 323 | 323 | 134,000 |
2014/07/14 | 319 | 322 | 318 | 321 | 95,000 |
2014/07/11 | 320 | 320 | 315 | 318 | 178,000 |
2014/07/10 | 325 | 326 | 318 | 318 | 170,000 |
2014/07/09 | 323 | 324 | 318 | 324 | 231,000 |
2014/07/08 | 327 | 329 | 322 | 324 | 240,000 |
2014/07/07 | 332 | 334 | 330 | 331 | 165,000 |
2014/07/04 | 329 | 335 | 328 | 332 | 506,000 |
2014/07/03 | 328 | 332 | 327 | 328 | 402,000 |
2014/07/02 | 325 | 332 | 322 | 326 | 634,000 |
2014/07/01 | 320 | 324 | 319 | 322 | 370,000 |
2014/06/30 | 316 | 322 | 315 | 319 | 514,000 |
2014/06/27 | 305 | 312 | 304 | 312 | 504,000 |
2014/06/26 | 306 | 310 | 303 | 304 | 702,000 |
2014/06/25 | 301 | 304 | 301 | 301 | 219,000 |
2014/06/24 | 302 | 302 | 299 | 300 | 196,000 |
2014/06/23 | 304 | 304 | 300 | 300 | 230,000 |
2014/06/20 | 303 | 304 | 299 | 300 | 343,000 |
2014/06/19 | 300 | 303 | 300 | 303 | 230,000 |
2014/06/18 | 299 | 300 | 298 | 298 | 252,000 |
2014/06/17 | 295 | 298 | 294 | 297 | 189,000 |
2014/06/16 | 294 | 296 | 292 | 294 | 206,000 |
2014/06/13 | 291 | 294 | 291 | 293 | 175,000 |
2014/06/12 | 291 | 294 | 291 | 293 | 52,000 |
2014/06/11 | 291 | 293 | 291 | 292 | 66,000 |
2014/06/10 | 295 | 295 | 291 | 291 | 143,000 |
2014/06/09 | 295 | 296 | 293 | 294 | 106,000 |
2014/06/06 | 293 | 294 | 292 | 294 | 85,000 |
2014/06/05 | 294 | 294 | 291 | 293 | 93,000 |
2014/06/04 | 293 | 294 | 291 | 291 | 115,000 |
2014/06/03 | 292 | 294 | 292 | 293 | 141,000 |
2014/06/02 | 289 | 291 | 287 | 291 | 236,000 |
2014/05/30 | 292 | 292 | 289 | 289 | 89,000 |
2014/05/29 | 291 | 293 | 291 | 291 | 103,000 |
2014/05/28 | 292 | 295 | 291 | 292 | 110,000 |
2014/05/27 | 291 | 293 | 289 | 290 | 132,000 |
2014/05/26 | 289 | 291 | 289 | 291 | 119,000 |
2014/05/23 | 285 | 288 | 284 | 287 | 188,000 |
2014/05/22 | 283 | 287 | 282 | 286 | 226,000 |
2014/05/21 | 282 | 285 | 282 | 284 | 139,000 |
2014/05/20 | 283 | 284 | 281 | 282 | 173,000 |
2014/05/19 | 282 | 284 | 281 | 282 | 142,000 |
2014/05/16 | 288 | 288 | 282 | 282 | 215,000 |
2014/05/15 | 293 | 293 | 287 | 288 | 107,000 |
2014/05/14 | 292 | 293 | 291 | 292 | 80,000 |
2014/05/13 | 292 | 293 | 290 | 291 | 89,000 |
2014/05/12 | 290 | 292 | 287 | 287 | 103,000 |
2014/05/09 | 291 | 298 | 288 | 288 | 242,000 |
2014/05/08 | 289 | 295 | 288 | 290 | 257,000 |
2014/05/07 | 294 | 295 | 287 | 287 | 202,000 |
2014/05/02 | 293 | 297 | 293 | 294 | 106,000 |
2014/05/01 | 292 | 296 | 288 | 296 | 137,000 |
2014/04/30 | 295 | 295 | 287 | 288 | 256,000 |
2014/04/28 | 296 | 296 | 293 | 295 | 83,000 |
2014/04/25 | 297 | 299 | 296 | 297 | 87,000 |
2014/04/24 | 301 | 302 | 298 | 299 | 120,000 |
2014/04/23 | 303 | 303 | 299 | 301 | 129,000 |
2014/04/22 | 303 | 303 | 302 | 302 | 145,000 |
2014/04/21 | 304 | 305 | 303 | 303 | 101,000 |
2014/04/18 | 303 | 303 | 300 | 303 | 77,000 |
2014/04/17 | 303 | 305 | 303 | 303 | 52,000 |
2014/04/16 | 300 | 303 | 300 | 302 | 181,000 |
2014/04/15 | 301 | 303 | 299 | 299 | 88,000 |
2014/04/14 | 300 | 302 | 299 | 299 | 104,000 |
2014/04/11 | 298 | 302 | 297 | 300 | 165,000 |
2014/04/10 | 303 | 306 | 301 | 301 | 85,000 |
2014/04/09 | 302 | 305 | 301 | 301 | 184,000 |
2014/04/08 | 310 | 312 | 306 | 306 | 101,000 |
2014/04/07 | 318 | 318 | 313 | 314 | 79,000 |
2014/04/04 | 323 | 324 | 321 | 321 | 187,000 |
2014/04/03 | 326 | 327 | 322 | 322 | 372,000 |
2014/04/02 | 321 | 324 | 320 | 321 | 260,000 |
2014/04/01 | 320 | 321 | 317 | 319 | 310,000 |
2014/03/31 | 313 | 321 | 311 | 320 | 272,000 |
2014/03/28 | 312 | 313 | 308 | 312 | 188,000 |
2014/03/27 | 308 | 310 | 305 | 309 | 176,000 |
2014/03/26 | 312 | 313 | 310 | 312 | 223,000 |
2014/03/25 | 302 | 309 | 300 | 306 | 165,000 |
2014/03/24 | 295 | 304 | 295 | 300 | 253,000 |
2014/03/20 | 303 | 303 | 293 | 293 | 196,000 |
2014/03/19 | 304 | 304 | 300 | 300 | 113,000 |
2014/03/18 | 304 | 304 | 300 | 302 | 127,000 |
2014/03/17 | 303 | 303 | 299 | 300 | 161,000 |
2014/03/14 | 310 | 310 | 303 | 303 | 327,000 |
2014/03/13 | 313 | 316 | 312 | 313 | 167,000 |
2014/03/12 | 316 | 316 | 312 | 314 | 133,000 |
2014/03/11 | 312 | 317 | 312 | 316 | 128,000 |
2014/03/10 | 317 | 317 | 311 | 312 | 54,000 |
2014/03/07 | 318 | 318 | 316 | 316 | 101,000 |
2014/03/06 | 314 | 317 | 312 | 317 | 186,000 |
2014/03/05 | 315 | 316 | 315 | 315 | 78,000 |
2014/03/04 | 304 | 316 | 304 | 315 | 95,000 |
2014/03/03 | 309 | 310 | 305 | 309 | 76,000 |
2014/02/28 | 315 | 315 | 311 | 313 | 128,000 |
2014/02/27 | 314 | 314 | 311 | 313 | 83,000 |
2014/02/26 | 314 | 318 | 313 | 315 | 27,000 |
2014/02/25 | 313 | 317 | 311 | 317 | 65,000 |
2014/02/24 | 318 | 318 | 310 | 313 | 115,000 |
2014/02/21 | 312 | 318 | 312 | 316 | 173,000 |
2014/02/20 | 313 | 313 | 308 | 310 | 150,000 |
2014/02/19 | 304 | 313 | 304 | 312 | 173,000 |
2014/02/18 | 299 | 306 | 296 | 304 | 132,000 |
2014/02/17 | 299 | 300 | 295 | 298 | 121,000 |
2014/02/14 | 305 | 305 | 298 | 299 | 134,000 |
2014/02/13 | 307 | 307 | 302 | 304 | 141,000 |
2014/02/12 | 302 | 308 | 302 | 307 | 129,000 |
2014/02/10 | 304 | 305 | 299 | 303 | 99,000 |
2014/02/07 | 295 | 300 | 295 | 299 | 132,000 |
2014/02/06 | 296 | 297 | 290 | 295 | 325,000 |
2014/02/05 | 285 | 293 | 282 | 289 | 210,000 |
2014/02/04 | 293 | 293 | 284 | 284 | 322,000 |
2014/02/03 | 307 | 308 | 300 | 303 | 130,000 |
2014/01/31 | 314 | 315 | 308 | 310 | 163,000 |
2014/01/30 | 314 | 314 | 310 | 312 | 185,000 |
2014/01/29 | 315 | 319 | 315 | 319 | 90,000 |
2014/01/28 | 315 | 317 | 312 | 312 | 151,000 |
2014/01/27 | 319 | 320 | 315 | 315 | 219,000 |
2014/01/24 | 326 | 327 | 324 | 324 | 185,000 |
2014/01/23 | 334 | 336 | 330 | 330 | 127,000 |
2014/01/22 | 335 | 335 | 331 | 334 | 129,000 |
2014/01/21 | 336 | 339 | 334 | 335 | 139,000 |
2014/01/20 | 335 | 338 | 334 | 336 | 133,000 |
2014/01/17 | 330 | 336 | 329 | 335 | 172,000 |
2014/01/16 | 330 | 331 | 329 | 329 | 144,000 |
2014/01/15 | 325 | 328 | 325 | 328 | 159,000 |
2014/01/14 | 328 | 330 | 325 | 325 | 158,000 |
2014/01/10 | 330 | 331 | 324 | 329 | 259,000 |
2014/01/09 | 330 | 332 | 329 | 330 | 142,000 |
2014/01/08 | 327 | 330 | 327 | 330 | 114,000 |
2014/01/07 | 325 | 328 | 324 | 326 | 98,000 |
2014/01/06 | 323 | 328 | 323 | 326 | 162,000 |