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 |
---|---|---|---|---|---|
2015/12/30 | 408 | 412 | 406 | 409 | 121,000 |
2015/12/29 | 405 | 410 | 399 | 410 | 121,000 |
2015/12/28 | 400 | 405 | 400 | 403 | 125,000 |
2015/12/25 | 403 | 405 | 401 | 404 | 136,000 |
2015/12/24 | 413 | 414 | 405 | 406 | 128,000 |
2015/12/22 | 409 | 416 | 409 | 413 | 270,000 |
2015/12/21 | 416 | 416 | 404 | 410 | 380,000 |
2015/12/18 | 420 | 424 | 416 | 418 | 427,000 |
2015/12/17 | 408 | 424 | 408 | 420 | 439,000 |
2015/12/16 | 407 | 409 | 400 | 405 | 565,000 |
2015/12/15 | 423 | 424 | 404 | 408 | 526,000 |
2015/12/14 | 422 | 431 | 413 | 428 | 418,000 |
2015/12/11 | 421 | 427 | 420 | 425 | 263,000 |
2015/12/10 | 426 | 428 | 422 | 423 | 294,000 |
2015/12/09 | 433 | 434 | 427 | 431 | 280,000 |
2015/12/08 | 437 | 444 | 433 | 435 | 375,000 |
2015/12/07 | 452 | 452 | 434 | 437 | 715,000 |
2015/12/04 | 428 | 447 | 423 | 447 | 814,000 |
2015/12/03 | 425 | 430 | 424 | 425 | 214,000 |
2015/12/02 | 427 | 428 | 424 | 425 | 168,000 |
2015/12/01 | 422 | 429 | 420 | 427 | 289,000 |
2015/11/30 | 419 | 423 | 419 | 422 | 237,000 |
2015/11/27 | 417 | 418 | 414 | 414 | 228,000 |
2015/11/26 | 413 | 422 | 411 | 415 | 313,000 |
2015/11/25 | 413 | 414 | 404 | 410 | 425,000 |
2015/11/24 | 393 | 409 | 386 | 407 | 431,000 |
2015/11/20 | 395 | 395 | 388 | 393 | 86,000 |
2015/11/19 | 394 | 397 | 390 | 396 | 171,000 |
2015/11/18 | 392 | 392 | 387 | 391 | 83,000 |
2015/11/17 | 387 | 394 | 387 | 392 | 107,000 |
2015/11/16 | 379 | 387 | 379 | 385 | 66,000 |
2015/11/13 | 380 | 387 | 380 | 387 | 161,000 |
2015/11/12 | 384 | 392 | 381 | 391 | 99,000 |
2015/11/11 | 377 | 385 | 376 | 384 | 109,000 |
2015/11/10 | 380 | 383 | 376 | 379 | 111,000 |
2015/11/09 | 375 | 385 | 373 | 385 | 235,000 |
2015/11/06 | 364 | 372 | 360 | 370 | 133,000 |
2015/11/05 | 358 | 362 | 355 | 361 | 111,000 |
2015/11/04 | 364 | 369 | 358 | 359 | 124,000 |
2015/11/02 | 360 | 362 | 357 | 361 | 88,000 |
2015/10/30 | 359 | 361 | 358 | 359 | 110,000 |
2015/10/29 | 364 | 364 | 359 | 362 | 87,000 |
2015/10/28 | 357 | 362 | 355 | 362 | 117,000 |
2015/10/27 | 368 | 368 | 353 | 353 | 161,000 |
2015/10/26 | 363 | 366 | 361 | 366 | 62,000 |
2015/10/23 | 364 | 365 | 360 | 363 | 89,000 |
2015/10/22 | 358 | 358 | 354 | 357 | 74,000 |
2015/10/21 | 353 | 361 | 352 | 361 | 79,000 |
2015/10/20 | 360 | 360 | 352 | 353 | 68,000 |
2015/10/19 | 358 | 359 | 354 | 358 | 75,000 |
2015/10/16 | 361 | 363 | 354 | 354 | 89,000 |
2015/10/15 | 352 | 355 | 350 | 355 | 72,000 |
2015/10/14 | 353 | 354 | 345 | 350 | 167,000 |
2015/10/13 | 355 | 357 | 352 | 354 | 66,000 |
2015/10/09 | 354 | 359 | 353 | 359 | 98,000 |
2015/10/08 | 352 | 354 | 348 | 350 | 86,000 |
2015/10/07 | 348 | 357 | 347 | 354 | 114,000 |
2015/10/06 | 346 | 350 | 346 | 350 | 59,000 |
2015/10/05 | 347 | 349 | 343 | 344 | 56,000 |
2015/10/02 | 339 | 343 | 337 | 342 | 42,000 |
2015/10/01 | 336 | 338 | 333 | 337 | 107,000 |
2015/09/30 | 342 | 344 | 333 | 335 | 316,000 |
2015/09/29 | 345 | 345 | 336 | 337 | 207,000 |
2015/09/28 | 357 | 362 | 343 | 348 | 189,000 |
2015/09/25 | 337 | 359 | 331 | 359 | 266,000 |
2015/09/24 | 340 | 341 | 335 | 337 | 275,000 |
2015/09/18 | 348 | 348 | 339 | 339 | 157,000 |
2015/09/17 | 346 | 351 | 345 | 351 | 121,000 |
2015/09/16 | 346 | 348 | 341 | 346 | 75,000 |
2015/09/15 | 338 | 344 | 337 | 342 | 104,000 |
2015/09/14 | 348 | 349 | 339 | 339 | 162,000 |
2015/09/11 | 334 | 346 | 334 | 343 | 220,000 |
2015/09/10 | 331 | 340 | 330 | 340 | 99,000 |
2015/09/09 | 339 | 340 | 328 | 339 | 201,000 |
2015/09/08 | 328 | 331 | 324 | 324 | 66,000 |
2015/09/07 | 327 | 331 | 324 | 326 | 62,000 |
2015/09/04 | 335 | 337 | 322 | 327 | 188,000 |
2015/09/03 | 334 | 339 | 331 | 331 | 89,000 |
2015/09/02 | 330 | 334 | 328 | 329 | 114,000 |
2015/09/01 | 353 | 353 | 336 | 336 | 203,000 |
2015/08/31 | 365 | 365 | 349 | 352 | 261,000 |
2015/08/28 | 352 | 359 | 351 | 359 | 98,000 |
2015/08/27 | 363 | 363 | 343 | 344 | 215,000 |
2015/08/26 | 324 | 341 | 324 | 338 | 207,000 |
2015/08/25 | 320 | 340 | 319 | 323 | 254,000 |
2015/08/24 | 350 | 354 | 341 | 341 | 286,000 |
2015/08/21 | 360 | 367 | 359 | 360 | 172,000 |
2015/08/20 | 376 | 377 | 371 | 371 | 129,000 |
2015/08/19 | 380 | 381 | 376 | 376 | 152,000 |
2015/08/18 | 385 | 387 | 380 | 382 | 311,000 |
2015/08/17 | 387 | 389 | 384 | 386 | 210,000 |
2015/08/14 | 390 | 390 | 388 | 388 | 86,000 |
2015/08/13 | 391 | 393 | 390 | 393 | 76,000 |
2015/08/12 | 399 | 400 | 391 | 393 | 253,000 |
2015/08/11 | 403 | 404 | 400 | 402 | 125,000 |
2015/08/10 | 404 | 404 | 398 | 403 | 220,000 |
2015/08/07 | 409 | 411 | 401 | 404 | 298,000 |
2015/08/06 | 415 | 430 | 411 | 416 | 320,000 |
2015/08/05 | 406 | 411 | 404 | 410 | 133,000 |
2015/08/04 | 408 | 410 | 402 | 406 | 116,000 |
2015/08/03 | 407 | 408 | 403 | 406 | 78,000 |
2015/07/31 | 399 | 404 | 399 | 403 | 91,000 |
2015/07/30 | 400 | 404 | 397 | 397 | 107,000 |
2015/07/29 | 404 | 405 | 397 | 400 | 104,000 |
2015/07/28 | 404 | 408 | 401 | 404 | 192,000 |
2015/07/27 | 412 | 413 | 407 | 407 | 72,000 |
2015/07/24 | 419 | 420 | 416 | 416 | 73,000 |
2015/07/23 | 421 | 421 | 416 | 420 | 46,000 |
2015/07/22 | 418 | 422 | 416 | 420 | 101,000 |
2015/07/21 | 428 | 429 | 422 | 426 | 62,000 |
2015/07/17 | 423 | 428 | 422 | 428 | 82,000 |
2015/07/16 | 419 | 424 | 419 | 424 | 123,000 |
2015/07/15 | 422 | 424 | 415 | 423 | 115,000 |
2015/07/14 | 420 | 422 | 418 | 422 | 135,000 |
2015/07/13 | 410 | 418 | 409 | 412 | 161,000 |
2015/07/10 | 429 | 429 | 405 | 406 | 431,000 |
2015/07/09 | 409 | 425 | 407 | 422 | 254,000 |
2015/07/08 | 442 | 445 | 425 | 425 | 193,000 |
2015/07/07 | 446 | 451 | 445 | 446 | 139,000 |
2015/07/06 | 443 | 445 | 438 | 438 | 157,000 |
2015/07/03 | 448 | 456 | 445 | 446 | 436,000 |
2015/07/02 | 449 | 453 | 445 | 448 | 159,000 |
2015/07/01 | 442 | 447 | 439 | 446 | 134,000 |
2015/06/30 | 436 | 440 | 433 | 439 | 152,000 |
2015/06/29 | 433 | 441 | 430 | 436 | 236,000 |
2015/06/26 | 441 | 444 | 438 | 444 | 98,000 |
2015/06/25 | 442 | 444 | 438 | 441 | 165,000 |
2015/06/24 | 452 | 452 | 445 | 447 | 185,000 |
2015/06/23 | 446 | 453 | 446 | 453 | 204,000 |
2015/06/22 | 450 | 452 | 445 | 449 | 171,000 |
2015/06/19 | 439 | 443 | 437 | 442 | 212,000 |
2015/06/18 | 457 | 457 | 439 | 439 | 249,000 |
2015/06/17 | 455 | 460 | 448 | 457 | 409,000 |
2015/06/16 | 435 | 453 | 435 | 451 | 484,000 |
2015/06/15 | 444 | 444 | 434 | 435 | 383,000 |
2015/06/12 | 449 | 451 | 440 | 446 | 515,000 |
2015/06/11 | 436 | 447 | 436 | 444 | 383,000 |
2015/06/10 | 427 | 436 | 426 | 432 | 372,000 |
2015/06/09 | 422 | 432 | 421 | 426 | 472,000 |
2015/06/08 | 421 | 422 | 416 | 421 | 197,000 |
2015/06/05 | 418 | 422 | 416 | 421 | 294,000 |
2015/06/04 | 415 | 420 | 414 | 420 | 403,000 |
2015/06/03 | 413 | 415 | 412 | 414 | 206,000 |
2015/06/02 | 411 | 416 | 410 | 411 | 149,000 |
2015/06/01 | 412 | 412 | 408 | 411 | 112,000 |
2015/05/29 | 411 | 412 | 410 | 410 | 105,000 |
2015/05/28 | 409 | 412 | 409 | 412 | 344,000 |
2015/05/27 | 408 | 409 | 406 | 408 | 97,000 |
2015/05/26 | 410 | 413 | 408 | 409 | 99,000 |
2015/05/25 | 413 | 413 | 407 | 411 | 160,000 |
2015/05/22 | 410 | 413 | 407 | 412 | 195,000 |
2015/05/21 | 410 | 411 | 408 | 410 | 206,000 |
2015/05/20 | 412 | 413 | 409 | 411 | 236,000 |
2015/05/19 | 413 | 414 | 412 | 412 | 200,000 |
2015/05/18 | 414 | 417 | 410 | 414 | 289,000 |
2015/05/15 | 412 | 413 | 409 | 412 | 219,000 |
2015/05/14 | 405 | 413 | 404 | 410 | 232,000 |
2015/05/13 | 402 | 408 | 400 | 407 | 188,000 |
2015/05/12 | 400 | 402 | 399 | 401 | 75,000 |
2015/05/11 | 403 | 403 | 400 | 400 | 106,000 |
2015/05/08 | 392 | 399 | 390 | 395 | 116,000 |
2015/05/07 | 390 | 396 | 390 | 390 | 139,000 |
2015/05/01 | 394 | 394 | 389 | 389 | 217,000 |
2015/04/30 | 401 | 401 | 395 | 397 | 168,000 |
2015/04/28 | 404 | 405 | 400 | 404 | 117,000 |
2015/04/27 | 402 | 404 | 401 | 403 | 69,000 |
2015/04/24 | 401 | 402 | 400 | 400 | 89,000 |
2015/04/23 | 405 | 406 | 402 | 402 | 84,000 |
2015/04/22 | 402 | 405 | 401 | 404 | 128,000 |
2015/04/21 | 400 | 404 | 398 | 404 | 98,000 |
2015/04/20 | 404 | 404 | 398 | 400 | 81,000 |
2015/04/17 | 403 | 404 | 400 | 403 | 99,000 |
2015/04/16 | 402 | 403 | 399 | 403 | 97,000 |
2015/04/15 | 400 | 404 | 398 | 402 | 94,000 |
2015/04/14 | 400 | 401 | 398 | 401 | 51,000 |
2015/04/13 | 402 | 402 | 396 | 398 | 105,000 |
2015/04/10 | 400 | 402 | 397 | 400 | 174,000 |
2015/04/09 | 404 | 404 | 399 | 400 | 153,000 |
2015/04/08 | 401 | 405 | 401 | 402 | 259,000 |
2015/04/07 | 400 | 401 | 397 | 399 | 106,000 |
2015/04/06 | 398 | 401 | 395 | 399 | 172,000 |
2015/04/03 | 399 | 399 | 395 | 398 | 134,000 |
2015/04/02 | 393 | 399 | 390 | 396 | 316,000 |
2015/04/01 | 392 | 393 | 384 | 387 | 207,000 |
2015/03/31 | 389 | 395 | 388 | 391 | 162,000 |
2015/03/30 | 389 | 389 | 383 | 387 | 189,000 |
2015/03/27 | 398 | 401 | 386 | 389 | 214,000 |
2015/03/26 | 404 | 406 | 400 | 403 | 184,000 |
2015/03/25 | 404 | 409 | 404 | 408 | 247,000 |
2015/03/24 | 395 | 404 | 395 | 403 | 252,000 |
2015/03/23 | 406 | 406 | 396 | 399 | 257,000 |
2015/03/20 | 402 | 406 | 400 | 406 | 170,000 |
2015/03/19 | 406 | 407 | 402 | 405 | 178,000 |
2015/03/18 | 407 | 408 | 402 | 406 | 231,000 |
2015/03/17 | 401 | 411 | 401 | 407 | 487,000 |
2015/03/16 | 401 | 402 | 396 | 397 | 126,000 |
2015/03/13 | 400 | 401 | 396 | 399 | 358,000 |
2015/03/12 | 397 | 399 | 393 | 395 | 254,000 |
2015/03/11 | 390 | 398 | 389 | 394 | 220,000 |
2015/03/10 | 389 | 394 | 388 | 389 | 211,000 |
2015/03/09 | 386 | 389 | 383 | 387 | 144,000 |
2015/03/06 | 388 | 392 | 387 | 387 | 172,000 |
2015/03/05 | 389 | 391 | 386 | 389 | 172,000 |
2015/03/04 | 390 | 391 | 387 | 389 | 274,000 |
2015/03/03 | 391 | 393 | 390 | 390 | 172,000 |
2015/03/02 | 394 | 397 | 389 | 391 | 272,000 |
2015/02/27 | 399 | 400 | 389 | 393 | 544,000 |
2015/02/26 | 399 | 402 | 396 | 399 | 263,000 |
2015/02/25 | 399 | 403 | 397 | 399 | 201,000 |
2015/02/24 | 396 | 403 | 396 | 400 | 280,000 |
2015/02/23 | 399 | 401 | 395 | 397 | 277,000 |
2015/02/20 | 410 | 411 | 392 | 395 | 664,000 |
2015/02/19 | 406 | 409 | 402 | 409 | 261,000 |
2015/02/18 | 401 | 406 | 400 | 405 | 310,000 |
2015/02/17 | 400 | 400 | 394 | 399 | 251,000 |
2015/02/16 | 404 | 407 | 401 | 401 | 224,000 |
2015/02/13 | 402 | 407 | 401 | 404 | 376,000 |
2015/02/12 | 389 | 403 | 389 | 400 | 308,000 |
2015/02/10 | 388 | 391 | 384 | 389 | 360,000 |
2015/02/09 | 391 | 395 | 385 | 389 | 489,000 |
2015/02/06 | 412 | 416 | 381 | 389 | 687,000 |
2015/02/05 | 414 | 416 | 407 | 412 | 272,000 |
2015/02/04 | 410 | 417 | 408 | 414 | 319,000 |
2015/02/03 | 412 | 413 | 398 | 401 | 489,000 |
2015/02/02 | 421 | 422 | 410 | 410 | 372,000 |
2015/01/30 | 414 | 423 | 414 | 421 | 439,000 |
2015/01/29 | 414 | 418 | 412 | 412 | 282,000 |
2015/01/28 | 407 | 418 | 405 | 416 | 516,000 |
2015/01/27 | 406 | 410 | 405 | 408 | 411,000 |
2015/01/26 | 400 | 408 | 398 | 405 | 671,000 |
2015/01/23 | 395 | 401 | 395 | 400 | 331,000 |
2015/01/22 | 395 | 395 | 388 | 394 | 200,000 |
2015/01/21 | 396 | 396 | 392 | 393 | 261,000 |
2015/01/20 | 393 | 400 | 393 | 396 | 360,000 |
2015/01/19 | 387 | 396 | 386 | 392 | 333,000 |
2015/01/16 | 385 | 387 | 381 | 385 | 309,000 |
2015/01/15 | 384 | 391 | 383 | 390 | 330,000 |
2015/01/14 | 396 | 400 | 382 | 384 | 782,000 |
2015/01/13 | 399 | 399 | 393 | 398 | 514,000 |
2015/01/09 | 400 | 403 | 395 | 400 | 771,000 |
2015/01/08 | 386 | 402 | 385 | 399 | 981,000 |
2015/01/07 | 371 | 385 | 371 | 382 | 473,000 |
2015/01/06 | 382 | 383 | 369 | 371 | 672,000 |
2015/01/05 | 381 | 389 | 381 | 384 | 537,000 |