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 |
---|---|---|---|---|---|
2016/12/30 | 385 | 391 | 382 | 391 | 124,000 |
2016/12/29 | 384 | 389 | 383 | 387 | 195,000 |
2016/12/28 | 388 | 393 | 384 | 389 | 198,000 |
2016/12/27 | 389 | 390 | 380 | 387 | 137,000 |
2016/12/26 | 392 | 392 | 383 | 389 | 193,000 |
2016/12/22 | 393 | 393 | 386 | 391 | 143,000 |
2016/12/21 | 397 | 398 | 390 | 393 | 143,000 |
2016/12/20 | 390 | 400 | 387 | 395 | 484,000 |
2016/12/19 | 387 | 390 | 383 | 389 | 179,000 |
2016/12/16 | 385 | 390 | 381 | 389 | 243,000 |
2016/12/15 | 384 | 387 | 382 | 385 | 182,000 |
2016/12/14 | 384 | 384 | 379 | 382 | 114,000 |
2016/12/13 | 378 | 385 | 376 | 384 | 152,000 |
2016/12/12 | 388 | 388 | 371 | 378 | 292,000 |
2016/12/09 | 368 | 382 | 367 | 382 | 344,000 |
2016/12/08 | 369 | 370 | 365 | 369 | 192,000 |
2016/12/07 | 371 | 372 | 365 | 367 | 178,000 |
2016/12/06 | 361 | 369 | 358 | 366 | 235,000 |
2016/12/05 | 356 | 360 | 354 | 356 | 252,000 |
2016/12/02 | 360 | 362 | 357 | 358 | 138,000 |
2016/12/01 | 364 | 369 | 359 | 363 | 198,000 |
2016/11/30 | 360 | 362 | 356 | 358 | 162,000 |
2016/11/29 | 368 | 368 | 357 | 360 | 255,000 |
2016/11/28 | 372 | 373 | 366 | 368 | 214,000 |
2016/11/25 | 383 | 387 | 376 | 380 | 206,000 |
2016/11/24 | 388 | 389 | 383 | 384 | 203,000 |
2016/11/22 | 385 | 387 | 383 | 385 | 157,000 |
2016/11/21 | 379 | 388 | 379 | 385 | 210,000 |
2016/11/18 | 373 | 376 | 371 | 374 | 201,000 |
2016/11/17 | 368 | 372 | 365 | 371 | 188,000 |
2016/11/16 | 357 | 369 | 356 | 368 | 249,000 |
2016/11/15 | 364 | 364 | 355 | 356 | 229,000 |
2016/11/14 | 342 | 366 | 342 | 365 | 266,000 |
2016/11/11 | 347 | 354 | 339 | 340 | 335,000 |
2016/11/10 | 354 | 357 | 342 | 343 | 276,000 |
2016/11/09 | 373 | 376 | 331 | 337 | 380,000 |
2016/11/08 | 373 | 375 | 369 | 373 | 169,000 |
2016/11/07 | 357 | 371 | 357 | 370 | 197,000 |
2016/11/04 | 366 | 366 | 347 | 353 | 238,000 |
2016/11/02 | 378 | 378 | 364 | 366 | 160,000 |
2016/11/01 | 375 | 380 | 374 | 378 | 183,000 |
2016/10/31 | 380 | 383 | 374 | 375 | 246,000 |
2016/10/28 | 360 | 379 | 360 | 379 | 607,000 |
2016/10/27 | 357 | 360 | 355 | 359 | 168,000 |
2016/10/26 | 354 | 356 | 353 | 356 | 201,000 |
2016/10/25 | 353 | 355 | 352 | 354 | 123,000 |
2016/10/24 | 351 | 353 | 350 | 353 | 114,000 |
2016/10/21 | 352 | 353 | 350 | 351 | 102,000 |
2016/10/20 | 353 | 354 | 348 | 351 | 206,000 |
2016/10/19 | 347 | 352 | 347 | 352 | 261,000 |
2016/10/18 | 345 | 347 | 345 | 346 | 114,000 |
2016/10/17 | 342 | 346 | 342 | 344 | 180,000 |
2016/10/14 | 340 | 342 | 338 | 342 | 118,000 |
2016/10/13 | 340 | 342 | 337 | 340 | 157,000 |
2016/10/12 | 338 | 340 | 337 | 339 | 165,000 |
2016/10/11 | 338 | 342 | 336 | 338 | 139,000 |
2016/10/07 | 335 | 338 | 335 | 338 | 143,000 |
2016/10/06 | 336 | 339 | 335 | 335 | 201,000 |
2016/10/05 | 334 | 337 | 332 | 336 | 179,000 |
2016/10/04 | 333 | 334 | 331 | 333 | 161,000 |
2016/10/03 | 329 | 338 | 329 | 333 | 176,000 |
2016/09/30 | 330 | 330 | 323 | 327 | 152,000 |
2016/09/29 | 329 | 332 | 327 | 331 | 139,000 |
2016/09/28 | 323 | 326 | 323 | 326 | 74,000 |
2016/09/27 | 323 | 329 | 320 | 329 | 132,000 |
2016/09/26 | 325 | 326 | 323 | 324 | 60,000 |
2016/09/23 | 329 | 330 | 324 | 327 | 157,000 |
2016/09/21 | 318 | 330 | 318 | 330 | 274,000 |
2016/09/20 | 316 | 322 | 316 | 318 | 172,000 |
2016/09/16 | 316 | 321 | 316 | 316 | 236,000 |
2016/09/15 | 317 | 317 | 313 | 315 | 135,000 |
2016/09/14 | 317 | 318 | 314 | 317 | 129,000 |
2016/09/13 | 319 | 321 | 315 | 317 | 163,000 |
2016/09/12 | 322 | 324 | 312 | 316 | 297,000 |
2016/09/09 | 323 | 330 | 323 | 324 | 242,000 |
2016/09/08 | 321 | 328 | 321 | 323 | 180,000 |
2016/09/07 | 324 | 327 | 318 | 320 | 221,000 |
2016/09/06 | 317 | 330 | 317 | 324 | 438,000 |
2016/09/05 | 314 | 320 | 314 | 317 | 304,000 |
2016/09/02 | 314 | 316 | 311 | 313 | 234,000 |
2016/09/01 | 311 | 316 | 308 | 314 | 187,000 |
2016/08/31 | 304 | 318 | 304 | 310 | 497,000 |
2016/08/30 | 299 | 303 | 299 | 303 | 116,000 |
2016/08/29 | 300 | 302 | 297 | 299 | 168,000 |
2016/08/26 | 303 | 303 | 294 | 295 | 218,000 |
2016/08/25 | 306 | 308 | 303 | 306 | 169,000 |
2016/08/24 | 300 | 308 | 300 | 305 | 188,000 |
2016/08/23 | 293 | 303 | 293 | 300 | 322,000 |
2016/08/22 | 296 | 301 | 293 | 293 | 219,000 |
2016/08/19 | 286 | 296 | 286 | 294 | 178,000 |
2016/08/18 | 290 | 292 | 286 | 286 | 134,000 |
2016/08/17 | 284 | 293 | 284 | 292 | 186,000 |
2016/08/16 | 287 | 290 | 285 | 285 | 127,000 |
2016/08/15 | 291 | 291 | 284 | 285 | 138,000 |
2016/08/12 | 286 | 290 | 284 | 289 | 167,000 |
2016/08/10 | 286 | 287 | 283 | 285 | 189,000 |
2016/08/09 | 284 | 289 | 283 | 286 | 263,000 |
2016/08/08 | 275 | 288 | 275 | 284 | 214,000 |
2016/08/05 | 275 | 276 | 272 | 273 | 39,000 |
2016/08/04 | 272 | 276 | 271 | 275 | 73,000 |
2016/08/03 | 273 | 274 | 268 | 270 | 117,000 |
2016/08/02 | 277 | 277 | 274 | 275 | 50,000 |
2016/08/01 | 281 | 281 | 275 | 277 | 175,000 |
2016/07/29 | 282 | 282 | 273 | 281 | 116,000 |
2016/07/28 | 284 | 287 | 281 | 282 | 93,000 |
2016/07/27 | 285 | 289 | 283 | 286 | 182,000 |
2016/07/26 | 284 | 284 | 280 | 282 | 95,000 |
2016/07/25 | 283 | 287 | 282 | 284 | 154,000 |
2016/07/22 | 282 | 283 | 279 | 281 | 81,000 |
2016/07/21 | 286 | 288 | 282 | 285 | 129,000 |
2016/07/20 | 288 | 288 | 280 | 284 | 76,000 |
2016/07/19 | 283 | 287 | 281 | 287 | 89,000 |
2016/07/15 | 286 | 291 | 283 | 283 | 101,000 |
2016/07/14 | 283 | 286 | 280 | 283 | 108,000 |
2016/07/13 | 282 | 286 | 282 | 283 | 151,000 |
2016/07/12 | 272 | 282 | 267 | 277 | 180,000 |
2016/07/11 | 265 | 274 | 265 | 271 | 117,000 |
2016/07/08 | 266 | 268 | 263 | 263 | 126,000 |
2016/07/07 | 274 | 274 | 266 | 267 | 147,000 |
2016/07/06 | 276 | 278 | 269 | 276 | 136,000 |
2016/07/05 | 278 | 279 | 276 | 277 | 66,000 |
2016/07/04 | 281 | 282 | 277 | 279 | 112,000 |
2016/07/01 | 279 | 285 | 279 | 283 | 115,000 |
2016/06/30 | 280 | 280 | 275 | 276 | 89,000 |
2016/06/29 | 276 | 278 | 272 | 276 | 91,000 |
2016/06/28 | 270 | 275 | 265 | 273 | 155,000 |
2016/06/27 | 270 | 275 | 267 | 272 | 174,000 |
2016/06/24 | 285 | 288 | 263 | 268 | 301,000 |
2016/06/23 | 281 | 285 | 279 | 285 | 101,000 |
2016/06/22 | 284 | 286 | 280 | 283 | 122,000 |
2016/06/21 | 282 | 288 | 281 | 286 | 113,000 |
2016/06/20 | 284 | 286 | 279 | 284 | 144,000 |
2016/06/17 | 273 | 277 | 272 | 277 | 170,000 |
2016/06/16 | 285 | 285 | 271 | 271 | 249,000 |
2016/06/15 | 283 | 287 | 281 | 283 | 138,000 |
2016/06/14 | 285 | 285 | 281 | 283 | 143,000 |
2016/06/13 | 293 | 293 | 285 | 285 | 188,000 |
2016/06/10 | 300 | 300 | 296 | 298 | 198,000 |
2016/06/09 | 300 | 300 | 298 | 300 | 96,000 |
2016/06/08 | 302 | 302 | 298 | 301 | 70,000 |
2016/06/07 | 304 | 304 | 299 | 302 | 77,000 |
2016/06/06 | 295 | 299 | 294 | 298 | 97,000 |
2016/06/03 | 300 | 305 | 299 | 301 | 103,000 |
2016/06/02 | 305 | 305 | 298 | 300 | 98,000 |
2016/06/01 | 310 | 310 | 303 | 305 | 101,000 |
2016/05/31 | 308 | 311 | 303 | 311 | 189,000 |
2016/05/30 | 305 | 309 | 303 | 307 | 52,000 |
2016/05/27 | 304 | 306 | 303 | 304 | 67,000 |
2016/05/26 | 309 | 309 | 302 | 304 | 105,000 |
2016/05/25 | 309 | 310 | 305 | 306 | 63,000 |
2016/05/24 | 309 | 313 | 306 | 308 | 43,000 |
2016/05/23 | 309 | 310 | 301 | 309 | 121,000 |
2016/05/20 | 305 | 310 | 303 | 310 | 76,000 |
2016/05/19 | 306 | 307 | 300 | 304 | 80,000 |
2016/05/18 | 306 | 309 | 302 | 306 | 94,000 |
2016/05/17 | 303 | 307 | 300 | 306 | 98,000 |
2016/05/16 | 301 | 304 | 300 | 301 | 82,000 |
2016/05/13 | 308 | 308 | 301 | 301 | 228,000 |
2016/05/12 | 314 | 314 | 304 | 310 | 107,000 |
2016/05/11 | 315 | 315 | 308 | 311 | 70,000 |
2016/05/10 | 301 | 312 | 301 | 312 | 136,000 |
2016/05/09 | 303 | 308 | 301 | 301 | 74,000 |
2016/05/06 | 299 | 304 | 296 | 302 | 94,000 |
2016/05/02 | 299 | 302 | 295 | 299 | 256,000 |
2016/04/28 | 319 | 321 | 303 | 304 | 183,000 |
2016/04/27 | 318 | 318 | 314 | 317 | 94,000 |
2016/04/26 | 316 | 318 | 310 | 317 | 143,000 |
2016/04/25 | 319 | 321 | 316 | 317 | 110,000 |
2016/04/22 | 318 | 319 | 315 | 319 | 86,000 |
2016/04/21 | 321 | 322 | 318 | 319 | 124,000 |
2016/04/20 | 315 | 321 | 315 | 316 | 341,000 |
2016/04/19 | 310 | 313 | 308 | 310 | 82,000 |
2016/04/18 | 305 | 306 | 302 | 304 | 116,000 |
2016/04/15 | 305 | 311 | 304 | 309 | 148,000 |
2016/04/14 | 301 | 306 | 298 | 306 | 244,000 |
2016/04/13 | 298 | 300 | 295 | 295 | 165,000 |
2016/04/12 | 290 | 297 | 289 | 294 | 133,000 |
2016/04/11 | 290 | 290 | 284 | 289 | 95,000 |
2016/04/08 | 280 | 293 | 280 | 290 | 181,000 |
2016/04/07 | 285 | 288 | 283 | 286 | 115,000 |
2016/04/06 | 288 | 288 | 281 | 284 | 141,000 |
2016/04/05 | 296 | 297 | 286 | 288 | 132,000 |
2016/04/04 | 298 | 302 | 295 | 299 | 190,000 |
2016/04/01 | 312 | 312 | 298 | 298 | 212,000 |
2016/03/31 | 316 | 318 | 309 | 309 | 193,000 |
2016/03/30 | 313 | 319 | 311 | 315 | 196,000 |
2016/03/29 | 309 | 317 | 309 | 313 | 162,000 |
2016/03/28 | 311 | 312 | 308 | 312 | 132,000 |
2016/03/25 | 309 | 310 | 305 | 308 | 158,000 |
2016/03/24 | 312 | 312 | 306 | 308 | 125,000 |
2016/03/23 | 313 | 314 | 310 | 312 | 69,000 |
2016/03/22 | 315 | 315 | 310 | 312 | 164,000 |
2016/03/18 | 313 | 313 | 307 | 310 | 240,000 |
2016/03/17 | 314 | 318 | 308 | 310 | 129,000 |
2016/03/16 | 314 | 317 | 312 | 312 | 118,000 |
2016/03/15 | 321 | 322 | 313 | 314 | 196,000 |
2016/03/14 | 316 | 323 | 316 | 321 | 217,000 |
2016/03/11 | 302 | 313 | 302 | 309 | 331,000 |
2016/03/10 | 301 | 307 | 301 | 307 | 200,000 |
2016/03/09 | 300 | 300 | 296 | 299 | 153,000 |
2016/03/08 | 308 | 309 | 299 | 302 | 225,000 |
2016/03/07 | 305 | 308 | 303 | 308 | 279,000 |
2016/03/04 | 297 | 305 | 297 | 301 | 440,000 |
2016/03/03 | 297 | 301 | 296 | 297 | 224,000 |
2016/03/02 | 295 | 300 | 293 | 297 | 264,000 |
2016/03/01 | 294 | 294 | 286 | 287 | 273,000 |
2016/02/29 | 308 | 308 | 294 | 294 | 277,000 |
2016/02/26 | 295 | 301 | 294 | 300 | 201,000 |
2016/02/25 | 288 | 293 | 288 | 291 | 153,000 |
2016/02/24 | 291 | 293 | 286 | 288 | 207,000 |
2016/02/23 | 298 | 299 | 292 | 292 | 226,000 |
2016/02/22 | 298 | 298 | 293 | 297 | 228,000 |
2016/02/19 | 303 | 303 | 297 | 299 | 314,000 |
2016/02/18 | 316 | 316 | 304 | 304 | 291,000 |
2016/02/17 | 306 | 313 | 303 | 308 | 252,000 |
2016/02/16 | 305 | 313 | 302 | 308 | 240,000 |
2016/02/15 | 298 | 305 | 290 | 304 | 232,000 |
2016/02/12 | 294 | 297 | 282 | 282 | 365,000 |
2016/02/10 | 321 | 324 | 304 | 305 | 281,000 |
2016/02/09 | 332 | 332 | 319 | 320 | 136,000 |
2016/02/08 | 333 | 349 | 328 | 343 | 172,000 |
2016/02/05 | 350 | 353 | 343 | 349 | 126,000 |
2016/02/04 | 355 | 362 | 351 | 351 | 199,000 |
2016/02/03 | 355 | 361 | 352 | 355 | 140,000 |
2016/02/02 | 369 | 377 | 363 | 364 | 240,000 |
2016/02/01 | 377 | 379 | 374 | 377 | 128,000 |
2016/01/29 | 368 | 375 | 359 | 369 | 166,000 |
2016/01/28 | 359 | 364 | 356 | 361 | 161,000 |
2016/01/27 | 355 | 359 | 351 | 359 | 107,000 |
2016/01/26 | 350 | 355 | 345 | 347 | 111,000 |
2016/01/25 | 360 | 364 | 352 | 358 | 174,000 |
2016/01/22 | 343 | 353 | 339 | 353 | 190,000 |
2016/01/21 | 340 | 348 | 330 | 331 | 252,000 |
2016/01/20 | 358 | 358 | 343 | 343 | 228,000 |
2016/01/19 | 351 | 359 | 350 | 356 | 136,000 |
2016/01/18 | 347 | 356 | 343 | 354 | 160,000 |
2016/01/15 | 365 | 369 | 353 | 355 | 323,000 |
2016/01/14 | 361 | 366 | 356 | 363 | 252,000 |
2016/01/13 | 369 | 376 | 368 | 373 | 239,000 |
2016/01/12 | 369 | 373 | 363 | 364 | 311,000 |
2016/01/08 | 384 | 386 | 376 | 378 | 362,000 |
2016/01/07 | 411 | 411 | 388 | 388 | 348,000 |
2016/01/06 | 420 | 421 | 408 | 413 | 345,000 |
2016/01/05 | 412 | 420 | 410 | 417 | 357,000 |
2016/01/04 | 409 | 414 | 404 | 411 | 280,000 |