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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,785 | 1,791 | 1,778 | 1,782 | 53,700 |
| 2022/12/29 | 1,765 | 1,783 | 1,761 | 1,783 | 33,700 |
| 2022/12/28 | 1,777 | 1,778 | 1,766 | 1,776 | 43,200 |
| 2022/12/27 | 1,771 | 1,782 | 1,768 | 1,779 | 31,400 |
| 2022/12/26 | 1,760 | 1,769 | 1,755 | 1,765 | 35,900 |
| 2022/12/23 | 1,760 | 1,760 | 1,735 | 1,750 | 128,300 |
| 2022/12/22 | 1,775 | 1,778 | 1,762 | 1,762 | 151,800 |
| 2022/12/21 | 1,782 | 1,792 | 1,762 | 1,765 | 95,700 |
| 2022/12/20 | 1,810 | 1,818 | 1,776 | 1,790 | 106,300 |
| 2022/12/19 | 1,799 | 1,817 | 1,798 | 1,808 | 46,600 |
| 2022/12/16 | 1,810 | 1,816 | 1,802 | 1,805 | 79,000 |
| 2022/12/15 | 1,814 | 1,834 | 1,812 | 1,822 | 36,100 |
| 2022/12/14 | 1,819 | 1,833 | 1,812 | 1,820 | 45,900 |
| 2022/12/13 | 1,820 | 1,823 | 1,807 | 1,809 | 66,700 |
| 2022/12/12 | 1,811 | 1,816 | 1,801 | 1,810 | 56,300 |
| 2022/12/09 | 1,795 | 1,822 | 1,791 | 1,811 | 120,100 |
| 2022/12/08 | 1,828 | 1,828 | 1,787 | 1,803 | 189,100 |
| 2022/12/07 | 1,818 | 1,846 | 1,818 | 1,841 | 45,400 |
| 2022/12/06 | 1,814 | 1,839 | 1,799 | 1,833 | 107,400 |
| 2022/12/05 | 1,834 | 1,839 | 1,813 | 1,814 | 103,600 |
| 2022/12/02 | 1,863 | 1,863 | 1,832 | 1,833 | 114,000 |
| 2022/12/01 | 1,875 | 1,879 | 1,866 | 1,867 | 84,000 |
| 2022/11/30 | 1,878 | 1,890 | 1,872 | 1,879 | 64,600 |
| 2022/11/29 | 1,886 | 1,893 | 1,876 | 1,886 | 96,100 |
| 2022/11/28 | 1,960 | 1,968 | 1,901 | 1,903 | 91,700 |
| 2022/11/25 | 1,943 | 1,951 | 1,941 | 1,949 | 74,700 |
| 2022/11/24 | 1,931 | 1,947 | 1,931 | 1,938 | 90,900 |
| 2022/11/22 | 1,910 | 1,930 | 1,908 | 1,917 | 82,900 |
| 2022/11/21 | 1,888 | 1,900 | 1,886 | 1,895 | 57,300 |
| 2022/11/18 | 1,890 | 1,904 | 1,874 | 1,877 | 66,300 |
| 2022/11/17 | 1,876 | 1,893 | 1,868 | 1,887 | 55,500 |
| 2022/11/16 | 1,895 | 1,895 | 1,878 | 1,883 | 44,400 |
| 2022/11/15 | 1,872 | 1,917 | 1,870 | 1,899 | 201,000 |
| 2022/11/14 | 1,864 | 1,884 | 1,849 | 1,868 | 92,800 |
| 2022/11/11 | 1,916 | 1,921 | 1,864 | 1,864 | 123,100 |
| 2022/11/10 | 1,935 | 1,935 | 1,877 | 1,880 | 214,500 |
| 2022/11/09 | 1,995 | 2,022 | 1,988 | 2,003 | 109,500 |
| 2022/11/08 | 1,980 | 2,025 | 1,965 | 2,012 | 99,300 |
| 2022/11/07 | 1,970 | 1,991 | 1,967 | 1,978 | 80,000 |
| 2022/11/04 | 1,926 | 1,951 | 1,924 | 1,947 | 50,400 |
| 2022/11/02 | 1,950 | 1,959 | 1,939 | 1,941 | 46,900 |
| 2022/11/01 | 1,965 | 1,966 | 1,950 | 1,954 | 25,600 |
| 2022/10/31 | 1,959 | 1,965 | 1,952 | 1,965 | 39,100 |
| 2022/10/28 | 1,926 | 1,942 | 1,914 | 1,926 | 120,400 |
| 2022/10/27 | 1,953 | 1,953 | 1,930 | 1,939 | 36,700 |
| 2022/10/26 | 1,955 | 1,961 | 1,949 | 1,959 | 44,400 |
| 2022/10/25 | 1,950 | 1,966 | 1,948 | 1,950 | 34,000 |
| 2022/10/24 | 1,957 | 1,960 | 1,942 | 1,942 | 40,400 |
| 2022/10/21 | 1,940 | 1,949 | 1,931 | 1,931 | 24,900 |
| 2022/10/20 | 1,953 | 1,954 | 1,937 | 1,948 | 37,300 |
| 2022/10/19 | 1,956 | 1,968 | 1,949 | 1,960 | 40,400 |
| 2022/10/18 | 1,967 | 1,967 | 1,941 | 1,950 | 40,600 |
| 2022/10/17 | 1,948 | 1,953 | 1,933 | 1,934 | 35,400 |
| 2022/10/14 | 1,940 | 1,954 | 1,918 | 1,948 | 64,700 |
| 2022/10/13 | 1,903 | 1,911 | 1,891 | 1,900 | 41,500 |
| 2022/10/12 | 1,919 | 1,928 | 1,905 | 1,909 | 39,500 |
| 2022/10/11 | 1,934 | 1,946 | 1,915 | 1,916 | 46,600 |
| 2022/10/07 | 1,942 | 1,965 | 1,941 | 1,953 | 41,100 |
| 2022/10/06 | 1,958 | 1,973 | 1,949 | 1,954 | 55,800 |
| 2022/10/05 | 1,950 | 1,967 | 1,940 | 1,949 | 69,500 |
| 2022/10/04 | 1,917 | 1,945 | 1,911 | 1,937 | 77,400 |
| 2022/10/03 | 1,866 | 1,887 | 1,852 | 1,878 | 39,600 |
| 2022/09/30 | 1,889 | 1,902 | 1,870 | 1,874 | 48,300 |
| 2022/09/29 | 1,890 | 1,896 | 1,872 | 1,888 | 49,600 |
| 2022/09/28 | 1,875 | 1,897 | 1,866 | 1,895 | 67,000 |
| 2022/09/27 | 1,907 | 1,907 | 1,866 | 1,867 | 60,800 |
| 2022/09/26 | 1,930 | 1,930 | 1,879 | 1,883 | 96,500 |
| 2022/09/22 | 1,924 | 1,940 | 1,923 | 1,933 | 38,300 |
| 2022/09/21 | 1,930 | 1,941 | 1,924 | 1,940 | 43,800 |
| 2022/09/20 | 1,944 | 1,953 | 1,937 | 1,940 | 43,300 |
| 2022/09/16 | 1,941 | 1,944 | 1,920 | 1,924 | 80,500 |
| 2022/09/15 | 1,956 | 1,956 | 1,940 | 1,948 | 29,300 |
| 2022/09/14 | 1,949 | 1,960 | 1,937 | 1,949 | 49,200 |
| 2022/09/13 | 1,980 | 1,988 | 1,968 | 1,983 | 26,300 |
| 2022/09/12 | 1,999 | 1,999 | 1,970 | 1,981 | 25,900 |
| 2022/09/09 | 1,973 | 1,986 | 1,972 | 1,984 | 56,800 |
| 2022/09/08 | 1,945 | 1,974 | 1,936 | 1,974 | 49,000 |
| 2022/09/07 | 1,925 | 1,932 | 1,912 | 1,929 | 27,100 |
| 2022/09/06 | 1,924 | 1,926 | 1,912 | 1,920 | 48,000 |
| 2022/09/05 | 1,933 | 1,935 | 1,917 | 1,926 | 51,000 |
| 2022/09/02 | 1,959 | 1,959 | 1,932 | 1,944 | 36,100 |
| 2022/09/01 | 1,953 | 1,958 | 1,937 | 1,937 | 36,300 |
| 2022/08/31 | 1,971 | 1,980 | 1,959 | 1,972 | 20,600 |
| 2022/08/30 | 1,970 | 1,991 | 1,965 | 1,990 | 41,200 |
| 2022/08/29 | 1,940 | 1,957 | 1,933 | 1,955 | 37,300 |
| 2022/08/26 | 1,998 | 1,998 | 1,985 | 1,988 | 18,500 |
| 2022/08/25 | 1,983 | 1,997 | 1,975 | 1,989 | 21,600 |
| 2022/08/24 | 1,964 | 1,982 | 1,964 | 1,974 | 26,400 |
| 2022/08/23 | 1,970 | 1,971 | 1,959 | 1,967 | 32,900 |
| 2022/08/22 | 1,950 | 1,975 | 1,940 | 1,974 | 33,200 |
| 2022/08/19 | 1,949 | 1,963 | 1,944 | 1,960 | 43,000 |
| 2022/08/18 | 1,940 | 1,951 | 1,938 | 1,940 | 32,100 |
| 2022/08/17 | 1,932 | 1,957 | 1,931 | 1,952 | 79,700 |
| 2022/08/16 | 1,938 | 1,938 | 1,913 | 1,920 | 56,600 |
| 2022/08/15 | 1,951 | 1,962 | 1,937 | 1,938 | 42,000 |
| 2022/08/12 | 1,962 | 1,965 | 1,940 | 1,952 | 45,500 |
| 2022/08/10 | 1,927 | 1,939 | 1,917 | 1,939 | 26,000 |
| 2022/08/09 | 1,931 | 1,941 | 1,920 | 1,922 | 48,500 |
| 2022/08/08 | 1,938 | 1,942 | 1,925 | 1,931 | 79,000 |
| 2022/08/05 | 1,951 | 1,984 | 1,948 | 1,970 | 82,000 |
| 2022/08/04 | 1,953 | 1,953 | 1,926 | 1,948 | 28,500 |
| 2022/08/03 | 1,935 | 1,953 | 1,930 | 1,938 | 29,600 |
| 2022/08/02 | 1,930 | 1,937 | 1,924 | 1,933 | 26,600 |
| 2022/08/01 | 1,959 | 1,959 | 1,942 | 1,951 | 30,500 |
| 2022/07/29 | 1,947 | 1,952 | 1,938 | 1,940 | 28,600 |
| 2022/07/28 | 1,963 | 1,963 | 1,940 | 1,953 | 27,400 |
| 2022/07/27 | 1,944 | 1,948 | 1,920 | 1,941 | 29,600 |
| 2022/07/26 | 1,913 | 1,952 | 1,913 | 1,944 | 35,400 |
| 2022/07/25 | 1,928 | 1,928 | 1,910 | 1,915 | 21,200 |
| 2022/07/22 | 1,925 | 1,925 | 1,911 | 1,919 | 24,900 |
| 2022/07/21 | 1,906 | 1,912 | 1,895 | 1,907 | 22,500 |
| 2022/07/20 | 1,907 | 1,908 | 1,898 | 1,905 | 32,400 |
| 2022/07/19 | 1,884 | 1,891 | 1,869 | 1,875 | 22,100 |
| 2022/07/15 | 1,870 | 1,876 | 1,857 | 1,865 | 17,900 |
| 2022/07/14 | 1,851 | 1,868 | 1,848 | 1,862 | 27,700 |
| 2022/07/13 | 1,882 | 1,882 | 1,861 | 1,869 | 25,200 |
| 2022/07/12 | 1,900 | 1,900 | 1,851 | 1,853 | 33,400 |
| 2022/07/11 | 1,890 | 1,905 | 1,886 | 1,894 | 33,400 |
| 2022/07/08 | 1,859 | 1,884 | 1,851 | 1,857 | 42,000 |
| 2022/07/07 | 1,853 | 1,867 | 1,840 | 1,859 | 25,000 |
| 2022/07/06 | 1,875 | 1,875 | 1,837 | 1,839 | 34,200 |
| 2022/07/05 | 1,890 | 1,893 | 1,864 | 1,872 | 25,600 |
| 2022/07/04 | 1,877 | 1,883 | 1,864 | 1,879 | 32,500 |
| 2022/07/01 | 1,886 | 1,901 | 1,841 | 1,859 | 66,100 |
| 2022/06/30 | 1,897 | 1,897 | 1,871 | 1,888 | 56,600 |
| 2022/06/29 | 1,905 | 1,914 | 1,898 | 1,902 | 57,300 |
| 2022/06/28 | 1,865 | 1,903 | 1,865 | 1,903 | 42,500 |
| 2022/06/27 | 1,894 | 1,894 | 1,870 | 1,882 | 42,700 |
| 2022/06/24 | 1,845 | 1,859 | 1,835 | 1,859 | 31,600 |
| 2022/06/23 | 1,850 | 1,851 | 1,832 | 1,845 | 46,400 |
| 2022/06/22 | 1,900 | 1,900 | 1,853 | 1,856 | 26,800 |
| 2022/06/21 | 1,865 | 1,895 | 1,865 | 1,889 | 29,200 |
| 2022/06/20 | 1,904 | 1,904 | 1,861 | 1,864 | 38,200 |
| 2022/06/17 | 1,896 | 1,898 | 1,866 | 1,882 | 68,200 |
| 2022/06/16 | 1,946 | 1,955 | 1,925 | 1,934 | 24,900 |
| 2022/06/15 | 1,939 | 1,947 | 1,917 | 1,924 | 36,700 |
| 2022/06/14 | 1,901 | 1,944 | 1,901 | 1,942 | 38,500 |
| 2022/06/13 | 1,924 | 1,946 | 1,917 | 1,924 | 31,400 |
| 2022/06/10 | 2,000 | 2,000 | 1,964 | 1,964 | 62,800 |
| 2022/06/09 | 1,998 | 2,028 | 1,993 | 2,009 | 127,200 |
| 2022/06/08 | 1,957 | 1,979 | 1,957 | 1,979 | 36,100 |
| 2022/06/07 | 1,957 | 1,971 | 1,944 | 1,957 | 47,800 |
| 2022/06/06 | 1,927 | 1,937 | 1,913 | 1,934 | 32,600 |
| 2022/06/03 | 1,929 | 1,933 | 1,918 | 1,929 | 19,100 |
| 2022/06/02 | 1,935 | 1,941 | 1,911 | 1,917 | 22,300 |
| 2022/06/01 | 1,910 | 1,938 | 1,907 | 1,935 | 38,200 |
| 2022/05/31 | 1,910 | 1,918 | 1,893 | 1,903 | 35,300 |
| 2022/05/30 | 1,882 | 1,914 | 1,882 | 1,904 | 47,500 |
| 2022/05/27 | 1,888 | 1,888 | 1,860 | 1,874 | 42,800 |
| 2022/05/26 | 1,856 | 1,872 | 1,849 | 1,852 | 34,000 |
| 2022/05/25 | 1,848 | 1,857 | 1,838 | 1,850 | 31,200 |
| 2022/05/24 | 1,885 | 1,885 | 1,843 | 1,846 | 34,600 |
| 2022/05/23 | 1,904 | 1,915 | 1,893 | 1,898 | 30,400 |
| 2022/05/20 | 1,861 | 1,890 | 1,861 | 1,887 | 34,900 |
| 2022/05/19 | 1,835 | 1,869 | 1,822 | 1,863 | 51,600 |
| 2022/05/18 | 1,875 | 1,894 | 1,865 | 1,881 | 67,800 |
| 2022/05/17 | 1,849 | 1,851 | 1,826 | 1,835 | 39,400 |
| 2022/05/16 | 1,879 | 1,879 | 1,820 | 1,839 | 70,700 |
| 2022/05/13 | 1,810 | 1,870 | 1,810 | 1,859 | 42,300 |
| 2022/05/12 | 1,843 | 1,847 | 1,810 | 1,810 | 36,600 |
| 2022/05/11 | 1,859 | 1,873 | 1,843 | 1,851 | 29,800 |
| 2022/05/10 | 1,875 | 1,876 | 1,848 | 1,871 | 40,800 |
| 2022/05/09 | 1,853 | 1,883 | 1,853 | 1,880 | 52,200 |
| 2022/05/06 | 1,835 | 1,871 | 1,835 | 1,863 | 45,000 |
| 2022/05/02 | 1,838 | 1,855 | 1,820 | 1,839 | 31,500 |
| 2022/04/28 | 1,787 | 1,841 | 1,787 | 1,838 | 42,600 |
| 2022/04/27 | 1,798 | 1,798 | 1,773 | 1,777 | 60,500 |
| 2022/04/26 | 1,821 | 1,821 | 1,810 | 1,812 | 26,300 |
| 2022/04/25 | 1,830 | 1,830 | 1,813 | 1,814 | 37,200 |
| 2022/04/22 | 1,859 | 1,859 | 1,842 | 1,852 | 27,600 |
| 2022/04/21 | 1,874 | 1,883 | 1,866 | 1,877 | 21,500 |
| 2022/04/20 | 1,869 | 1,873 | 1,856 | 1,864 | 25,100 |
| 2022/04/19 | 1,841 | 1,858 | 1,837 | 1,853 | 31,000 |
| 2022/04/18 | 1,850 | 1,851 | 1,824 | 1,840 | 46,500 |
| 2022/04/15 | 1,865 | 1,868 | 1,850 | 1,861 | 36,300 |
| 2022/04/14 | 1,865 | 1,878 | 1,857 | 1,878 | 29,400 |
| 2022/04/13 | 1,818 | 1,855 | 1,818 | 1,853 | 43,100 |
| 2022/04/12 | 1,852 | 1,854 | 1,816 | 1,816 | 48,300 |
| 2022/04/11 | 1,850 | 1,870 | 1,850 | 1,859 | 51,200 |
| 2022/04/08 | 1,851 | 1,861 | 1,836 | 1,853 | 31,400 |
| 2022/04/07 | 1,880 | 1,882 | 1,836 | 1,854 | 41,900 |
| 2022/04/06 | 1,930 | 1,934 | 1,900 | 1,900 | 53,200 |
| 2022/04/05 | 1,954 | 1,957 | 1,923 | 1,927 | 39,900 |
| 2022/04/04 | 1,945 | 1,962 | 1,936 | 1,948 | 33,500 |
| 2022/04/01 | 1,946 | 1,954 | 1,925 | 1,950 | 40,700 |
| 2022/03/31 | 1,925 | 1,965 | 1,917 | 1,942 | 69,100 |
| 2022/03/30 | 1,957 | 1,957 | 1,905 | 1,944 | 65,500 |
| 2022/03/29 | 1,963 | 1,968 | 1,940 | 1,968 | 66,500 |
| 2022/03/28 | 1,966 | 1,968 | 1,944 | 1,954 | 48,900 |
| 2022/03/25 | 1,945 | 1,961 | 1,927 | 1,947 | 78,300 |
| 2022/03/24 | 1,888 | 1,922 | 1,875 | 1,918 | 71,500 |
| 2022/03/23 | 1,908 | 1,935 | 1,902 | 1,915 | 84,100 |
| 2022/03/22 | 1,906 | 1,918 | 1,874 | 1,882 | 86,300 |
| 2022/03/18 | 1,860 | 1,905 | 1,849 | 1,897 | 120,200 |
| 2022/03/17 | 1,867 | 1,868 | 1,842 | 1,865 | 54,400 |
| 2022/03/16 | 1,840 | 1,840 | 1,813 | 1,833 | 44,800 |
| 2022/03/15 | 1,806 | 1,837 | 1,805 | 1,820 | 38,700 |
| 2022/03/14 | 1,795 | 1,828 | 1,794 | 1,809 | 31,300 |
| 2022/03/11 | 1,802 | 1,810 | 1,768 | 1,785 | 47,700 |
| 2022/03/10 | 1,798 | 1,830 | 1,792 | 1,822 | 52,700 |
| 2022/03/09 | 1,747 | 1,766 | 1,733 | 1,742 | 86,300 |
| 2022/03/08 | 1,762 | 1,788 | 1,725 | 1,741 | 120,200 |
| 2022/03/07 | 1,855 | 1,860 | 1,783 | 1,796 | 82,400 |
| 2022/03/04 | 1,915 | 1,915 | 1,881 | 1,889 | 65,400 |
| 2022/03/03 | 1,930 | 1,946 | 1,923 | 1,928 | 41,200 |
| 2022/03/02 | 1,952 | 1,958 | 1,910 | 1,910 | 65,000 |
| 2022/03/01 | 2,008 | 2,011 | 1,964 | 1,972 | 69,200 |
| 2022/02/28 | 1,965 | 1,982 | 1,953 | 1,978 | 60,400 |
| 2022/02/25 | 1,920 | 1,960 | 1,915 | 1,951 | 99,800 |
| 2022/02/24 | 1,921 | 1,927 | 1,892 | 1,920 | 93,100 |
| 2022/02/22 | 1,975 | 1,975 | 1,931 | 1,944 | 96,700 |
| 2022/02/21 | 2,034 | 2,034 | 1,996 | 1,996 | 73,900 |
| 2022/02/18 | 2,030 | 2,056 | 2,026 | 2,041 | 63,900 |
| 2022/02/17 | 2,073 | 2,073 | 2,035 | 2,049 | 58,200 |
| 2022/02/16 | 2,036 | 2,077 | 2,036 | 2,071 | 55,100 |
| 2022/02/15 | 2,042 | 2,045 | 2,015 | 2,021 | 82,800 |
| 2022/02/14 | 2,049 | 2,057 | 2,015 | 2,020 | 74,100 |
| 2022/02/10 | 2,080 | 2,094 | 2,057 | 2,078 | 102,500 |
| 2022/02/09 | 2,029 | 2,045 | 2,015 | 2,035 | 88,400 |
| 2022/02/08 | 2,050 | 2,057 | 2,022 | 2,031 | 113,900 |
| 2022/02/07 | 2,060 | 2,153 | 2,026 | 2,031 | 309,000 |
| 2022/02/04 | 2,036 | 2,051 | 1,992 | 2,028 | 114,500 |
| 2022/02/03 | 2,056 | 2,069 | 2,038 | 2,040 | 71,500 |
| 2022/02/02 | 2,030 | 2,061 | 2,016 | 2,061 | 147,800 |
| 2022/02/01 | 2,026 | 2,074 | 1,986 | 2,007 | 267,100 |
| 2022/01/31 | 2,042 | 2,086 | 2,033 | 2,076 | 123,700 |
| 2022/01/28 | 2,051 | 2,068 | 2,025 | 2,057 | 99,600 |
| 2022/01/27 | 2,090 | 2,104 | 2,018 | 2,036 | 138,900 |
| 2022/01/26 | 2,093 | 2,119 | 2,078 | 2,085 | 63,100 |
| 2022/01/25 | 2,125 | 2,142 | 2,083 | 2,104 | 69,800 |
| 2022/01/24 | 2,098 | 2,146 | 2,095 | 2,144 | 59,800 |
| 2022/01/21 | 2,116 | 2,133 | 2,088 | 2,120 | 108,300 |
| 2022/01/20 | 2,137 | 2,177 | 2,108 | 2,149 | 67,500 |
| 2022/01/19 | 2,180 | 2,185 | 2,129 | 2,137 | 99,700 |
| 2022/01/18 | 2,289 | 2,292 | 2,213 | 2,220 | 65,700 |
| 2022/01/17 | 2,311 | 2,323 | 2,276 | 2,288 | 48,400 |
| 2022/01/14 | 2,339 | 2,339 | 2,258 | 2,281 | 80,600 |
| 2022/01/13 | 2,361 | 2,379 | 2,339 | 2,349 | 70,700 |
| 2022/01/12 | 2,318 | 2,367 | 2,318 | 2,363 | 79,800 |
| 2022/01/11 | 2,282 | 2,304 | 2,269 | 2,304 | 76,600 |
| 2022/01/07 | 2,320 | 2,332 | 2,264 | 2,297 | 87,600 |
| 2022/01/06 | 2,342 | 2,356 | 2,309 | 2,309 | 125,600 |
| 2022/01/05 | 2,301 | 2,371 | 2,298 | 2,364 | 126,400 |
| 2022/01/04 | 2,328 | 2,328 | 2,293 | 2,300 | 82,100 |