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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,626 | 2,651 | 2,613 | 2,622 | 43,300 |
| 2024/12/27 | 2,606 | 2,645 | 2,593 | 2,626 | 63,000 |
| 2024/12/26 | 2,556 | 2,605 | 2,554 | 2,602 | 49,300 |
| 2024/12/25 | 2,580 | 2,588 | 2,551 | 2,571 | 45,300 |
| 2024/12/24 | 2,578 | 2,578 | 2,547 | 2,555 | 36,400 |
| 2024/12/23 | 2,543 | 2,570 | 2,543 | 2,569 | 39,900 |
| 2024/12/20 | 2,539 | 2,567 | 2,523 | 2,523 | 90,500 |
| 2024/12/19 | 2,514 | 2,549 | 2,510 | 2,539 | 48,700 |
| 2024/12/18 | 2,580 | 2,601 | 2,556 | 2,564 | 49,900 |
| 2024/12/17 | 2,674 | 2,676 | 2,595 | 2,595 | 84,000 |
| 2024/12/16 | 2,607 | 2,695 | 2,607 | 2,672 | 102,000 |
| 2024/12/13 | 2,600 | 2,625 | 2,589 | 2,610 | 79,700 |
| 2024/12/12 | 2,600 | 2,615 | 2,595 | 2,598 | 87,600 |
| 2024/12/11 | 2,620 | 2,633 | 2,592 | 2,594 | 90,300 |
| 2024/12/10 | 2,630 | 2,635 | 2,608 | 2,618 | 77,300 |
| 2024/12/09 | 2,627 | 2,654 | 2,620 | 2,623 | 35,500 |
| 2024/12/06 | 2,647 | 2,655 | 2,627 | 2,627 | 47,900 |
| 2024/12/05 | 2,623 | 2,641 | 2,623 | 2,634 | 23,300 |
| 2024/12/04 | 2,621 | 2,643 | 2,616 | 2,623 | 35,800 |
| 2024/12/03 | 2,656 | 2,663 | 2,625 | 2,645 | 68,700 |
| 2024/12/02 | 2,586 | 2,641 | 2,586 | 2,641 | 82,300 |
| 2024/11/29 | 2,533 | 2,565 | 2,528 | 2,551 | 45,800 |
| 2024/11/28 | 2,500 | 2,539 | 2,494 | 2,537 | 57,700 |
| 2024/11/27 | 2,533 | 2,557 | 2,507 | 2,519 | 114,500 |
| 2024/11/26 | 2,560 | 2,567 | 2,514 | 2,554 | 66,300 |
| 2024/11/25 | 2,590 | 2,600 | 2,570 | 2,572 | 48,900 |
| 2024/11/22 | 2,578 | 2,612 | 2,567 | 2,593 | 33,900 |
| 2024/11/21 | 2,549 | 2,565 | 2,542 | 2,563 | 43,300 |
| 2024/11/20 | 2,596 | 2,610 | 2,544 | 2,557 | 39,800 |
| 2024/11/19 | 2,589 | 2,616 | 2,586 | 2,598 | 72,100 |
| 2024/11/18 | 2,545 | 2,574 | 2,520 | 2,574 | 45,300 |
| 2024/11/15 | 2,593 | 2,614 | 2,561 | 2,561 | 87,000 |
| 2024/11/14 | 2,636 | 2,666 | 2,595 | 2,597 | 75,400 |
| 2024/11/13 | 2,666 | 2,683 | 2,625 | 2,636 | 82,600 |
| 2024/11/12 | 2,650 | 2,704 | 2,650 | 2,674 | 115,100 |
| 2024/11/11 | 2,685 | 2,685 | 2,613 | 2,628 | 220,900 |
| 2024/11/08 | 2,850 | 2,874 | 2,601 | 2,751 | 266,800 |
| 2024/11/07 | 2,830 | 2,884 | 2,828 | 2,850 | 91,800 |
| 2024/11/06 | 2,696 | 2,848 | 2,696 | 2,816 | 117,700 |
| 2024/11/05 | 2,688 | 2,739 | 2,688 | 2,692 | 51,100 |
| 2024/11/01 | 2,714 | 2,740 | 2,670 | 2,685 | 87,900 |
| 2024/10/31 | 2,705 | 2,768 | 2,699 | 2,748 | 83,800 |
| 2024/10/30 | 2,630 | 2,724 | 2,617 | 2,708 | 226,500 |
| 2024/10/29 | 2,613 | 2,637 | 2,609 | 2,626 | 43,700 |
| 2024/10/28 | 2,560 | 2,635 | 2,552 | 2,608 | 48,800 |
| 2024/10/25 | 2,621 | 2,621 | 2,539 | 2,560 | 78,000 |
| 2024/10/24 | 2,600 | 2,631 | 2,575 | 2,621 | 53,600 |
| 2024/10/23 | 2,634 | 2,655 | 2,612 | 2,612 | 34,200 |
| 2024/10/22 | 2,645 | 2,663 | 2,610 | 2,634 | 50,800 |
| 2024/10/21 | 2,681 | 2,688 | 2,650 | 2,650 | 36,900 |
| 2024/10/18 | 2,683 | 2,704 | 2,673 | 2,683 | 29,100 |
| 2024/10/17 | 2,689 | 2,724 | 2,683 | 2,683 | 38,400 |
| 2024/10/16 | 2,692 | 2,732 | 2,669 | 2,689 | 42,000 |
| 2024/10/15 | 2,728 | 2,741 | 2,697 | 2,719 | 67,600 |
| 2024/10/11 | 2,625 | 2,729 | 2,619 | 2,702 | 108,600 |
| 2024/10/10 | 2,589 | 2,610 | 2,585 | 2,605 | 63,200 |
| 2024/10/09 | 2,607 | 2,609 | 2,570 | 2,583 | 72,100 |
| 2024/10/08 | 2,602 | 2,644 | 2,598 | 2,607 | 67,700 |
| 2024/10/07 | 2,625 | 2,641 | 2,606 | 2,635 | 66,500 |
| 2024/10/04 | 2,588 | 2,600 | 2,571 | 2,575 | 41,400 |
| 2024/10/03 | 2,635 | 2,640 | 2,579 | 2,588 | 64,300 |
| 2024/10/02 | 2,570 | 2,603 | 2,564 | 2,568 | 85,500 |
| 2024/10/01 | 2,588 | 2,595 | 2,566 | 2,595 | 71,800 |
| 2024/09/30 | 2,586 | 2,603 | 2,554 | 2,561 | 104,600 |
| 2024/09/27 | 2,668 | 2,699 | 2,659 | 2,682 | 88,000 |
| 2024/09/26 | 2,673 | 2,710 | 2,673 | 2,710 | 75,100 |
| 2024/09/25 | 2,650 | 2,661 | 2,636 | 2,645 | 55,200 |
| 2024/09/24 | 2,696 | 2,698 | 2,662 | 2,662 | 55,700 |
| 2024/09/20 | 2,641 | 2,685 | 2,625 | 2,650 | 136,400 |
| 2024/09/19 | 2,580 | 2,615 | 2,573 | 2,595 | 39,100 |
| 2024/09/18 | 2,575 | 2,586 | 2,540 | 2,557 | 43,300 |
| 2024/09/17 | 2,550 | 2,575 | 2,522 | 2,567 | 63,500 |
| 2024/09/13 | 2,536 | 2,552 | 2,511 | 2,542 | 69,700 |
| 2024/09/12 | 2,571 | 2,599 | 2,525 | 2,549 | 61,000 |
| 2024/09/11 | 2,558 | 2,581 | 2,501 | 2,532 | 132,400 |
| 2024/09/10 | 2,578 | 2,596 | 2,556 | 2,562 | 78,100 |
| 2024/09/09 | 2,500 | 2,570 | 2,480 | 2,559 | 130,700 |
| 2024/09/06 | 2,628 | 2,637 | 2,548 | 2,562 | 52,000 |
| 2024/09/05 | 2,551 | 2,630 | 2,536 | 2,609 | 99,600 |
| 2024/09/04 | 2,614 | 2,618 | 2,541 | 2,553 | 221,400 |
| 2024/09/03 | 2,658 | 2,739 | 2,658 | 2,714 | 81,600 |
| 2024/09/02 | 2,680 | 2,682 | 2,625 | 2,638 | 76,300 |
| 2024/08/30 | 2,619 | 2,646 | 2,597 | 2,635 | 103,500 |
| 2024/08/29 | 2,610 | 2,635 | 2,584 | 2,626 | 86,200 |
| 2024/08/28 | 2,641 | 2,641 | 2,598 | 2,626 | 56,000 |
| 2024/08/27 | 2,575 | 2,651 | 2,571 | 2,651 | 81,900 |
| 2024/08/26 | 2,665 | 2,665 | 2,604 | 2,612 | 62,300 |
| 2024/08/23 | 2,670 | 2,685 | 2,631 | 2,665 | 37,300 |
| 2024/08/22 | 2,655 | 2,685 | 2,646 | 2,673 | 46,600 |
| 2024/08/21 | 2,666 | 2,680 | 2,638 | 2,668 | 41,800 |
| 2024/08/20 | 2,689 | 2,719 | 2,660 | 2,690 | 61,000 |
| 2024/08/19 | 2,699 | 2,727 | 2,667 | 2,667 | 67,100 |
| 2024/08/16 | 2,720 | 2,747 | 2,706 | 2,747 | 79,300 |
| 2024/08/15 | 2,648 | 2,720 | 2,630 | 2,691 | 95,100 |
| 2024/08/14 | 2,647 | 2,671 | 2,620 | 2,650 | 91,700 |
| 2024/08/13 | 2,610 | 2,666 | 2,610 | 2,647 | 107,400 |
| 2024/08/09 | 2,544 | 2,570 | 2,485 | 2,565 | 204,000 |
| 2024/08/08 | 2,575 | 2,643 | 2,412 | 2,447 | 393,400 |
| 2024/08/07 | 2,509 | 2,750 | 2,490 | 2,625 | 290,800 |
| 2024/08/06 | 2,386 | 2,505 | 2,375 | 2,459 | 166,500 |
| 2024/08/05 | 2,391 | 2,407 | 2,157 | 2,212 | 343,100 |
| 2024/08/02 | 2,662 | 2,687 | 2,591 | 2,591 | 229,000 |
| 2024/08/01 | 2,850 | 2,870 | 2,736 | 2,762 | 173,100 |
| 2024/07/31 | 2,765 | 2,871 | 2,753 | 2,871 | 124,900 |
| 2024/07/30 | 2,785 | 2,789 | 2,758 | 2,776 | 75,000 |
| 2024/07/29 | 2,765 | 2,802 | 2,756 | 2,782 | 100,300 |
| 2024/07/26 | 2,731 | 2,772 | 2,714 | 2,737 | 143,500 |
| 2024/07/25 | 2,729 | 2,737 | 2,697 | 2,720 | 169,600 |
| 2024/07/24 | 2,808 | 2,830 | 2,772 | 2,779 | 149,100 |
| 2024/07/23 | 2,866 | 2,893 | 2,816 | 2,849 | 115,700 |
| 2024/07/22 | 2,847 | 2,849 | 2,805 | 2,819 | 92,100 |
| 2024/07/19 | 2,865 | 2,875 | 2,810 | 2,830 | 139,600 |
| 2024/07/18 | 2,890 | 2,905 | 2,863 | 2,863 | 110,100 |
| 2024/07/17 | 2,972 | 2,979 | 2,920 | 2,925 | 84,400 |
| 2024/07/16 | 2,938 | 2,960 | 2,917 | 2,958 | 118,900 |
| 2024/07/12 | 2,951 | 3,000 | 2,920 | 2,940 | 128,700 |
| 2024/07/11 | 3,015 | 3,020 | 2,960 | 3,015 | 146,600 |
| 2024/07/10 | 3,080 | 3,130 | 2,946 | 2,995 | 350,200 |
| 2024/07/09 | 3,025 | 3,145 | 3,025 | 3,145 | 171,200 |
| 2024/07/08 | 3,030 | 3,045 | 2,983 | 2,993 | 90,300 |
| 2024/07/05 | 3,055 | 3,055 | 2,984 | 2,999 | 100,200 |
| 2024/07/04 | 3,035 | 3,055 | 3,005 | 3,055 | 114,400 |
| 2024/07/03 | 2,959 | 3,035 | 2,949 | 3,025 | 142,400 |
| 2024/07/02 | 2,979 | 2,980 | 2,925 | 2,945 | 114,300 |
| 2024/07/01 | 3,055 | 3,065 | 2,974 | 2,998 | 156,100 |
| 2024/06/28 | 2,958 | 3,025 | 2,945 | 3,025 | 149,200 |
| 2024/06/27 | 2,931 | 2,968 | 2,930 | 2,958 | 82,300 |
| 2024/06/26 | 2,947 | 2,974 | 2,921 | 2,971 | 106,600 |
| 2024/06/25 | 2,875 | 2,942 | 2,853 | 2,942 | 131,000 |
| 2024/06/24 | 2,936 | 2,969 | 2,879 | 2,893 | 144,600 |
| 2024/06/21 | 2,977 | 2,999 | 2,903 | 2,915 | 357,900 |
| 2024/06/20 | 2,779 | 2,864 | 2,772 | 2,858 | 162,500 |
| 2024/06/19 | 2,791 | 2,815 | 2,769 | 2,780 | 66,800 |
| 2024/06/18 | 2,781 | 2,832 | 2,770 | 2,814 | 149,000 |
| 2024/06/17 | 2,784 | 2,784 | 2,710 | 2,731 | 108,000 |
| 2024/06/14 | 2,716 | 2,818 | 2,712 | 2,795 | 137,000 |
| 2024/06/13 | 2,864 | 2,881 | 2,761 | 2,766 | 151,200 |
| 2024/06/12 | 2,816 | 2,854 | 2,804 | 2,844 | 146,800 |
| 2024/06/11 | 2,836 | 2,937 | 2,763 | 2,775 | 308,700 |
| 2024/06/10 | 2,710 | 2,770 | 2,703 | 2,770 | 102,000 |
| 2024/06/07 | 2,702 | 2,747 | 2,685 | 2,702 | 70,900 |
| 2024/06/06 | 2,700 | 2,730 | 2,688 | 2,705 | 63,100 |
| 2024/06/05 | 2,708 | 2,708 | 2,674 | 2,694 | 90,600 |
| 2024/06/04 | 2,794 | 2,835 | 2,731 | 2,742 | 98,700 |
| 2024/06/03 | 2,786 | 2,788 | 2,726 | 2,744 | 76,400 |
| 2024/05/31 | 2,740 | 2,777 | 2,729 | 2,772 | 91,100 |
| 2024/05/30 | 2,780 | 2,786 | 2,716 | 2,738 | 99,600 |
| 2024/05/29 | 2,690 | 2,817 | 2,690 | 2,783 | 185,000 |
| 2024/05/28 | 2,655 | 2,689 | 2,655 | 2,685 | 76,200 |
| 2024/05/27 | 2,677 | 2,680 | 2,596 | 2,638 | 94,000 |
| 2024/05/24 | 2,657 | 2,720 | 2,650 | 2,682 | 90,000 |
| 2024/05/23 | 2,691 | 2,691 | 2,644 | 2,677 | 63,000 |
| 2024/05/22 | 2,700 | 2,736 | 2,688 | 2,697 | 58,200 |
| 2024/05/21 | 2,719 | 2,767 | 2,694 | 2,720 | 139,700 |
| 2024/05/20 | 2,724 | 2,725 | 2,681 | 2,720 | 143,300 |
| 2024/05/17 | 2,679 | 2,768 | 2,659 | 2,725 | 212,200 |
| 2024/05/16 | 2,600 | 2,790 | 2,570 | 2,729 | 384,000 |
| 2024/05/15 | 2,636 | 2,647 | 2,510 | 2,595 | 615,300 |
| 2024/05/14 | 2,520 | 2,520 | 2,520 | 2,520 | 33,600 |
| 2024/05/13 | 2,043 | 2,057 | 2,003 | 2,020 | 44,000 |
| 2024/05/10 | 2,064 | 2,069 | 2,039 | 2,040 | 16,800 |
| 2024/05/09 | 2,044 | 2,070 | 2,037 | 2,064 | 35,100 |
| 2024/05/08 | 2,042 | 2,068 | 2,038 | 2,043 | 35,200 |
| 2024/05/07 | 2,049 | 2,060 | 2,024 | 2,054 | 39,700 |
| 2024/05/02 | 2,038 | 2,052 | 2,029 | 2,037 | 21,700 |
| 2024/05/01 | 2,039 | 2,051 | 2,033 | 2,044 | 25,800 |
| 2024/04/30 | 2,011 | 2,056 | 2,011 | 2,056 | 32,800 |
| 2024/04/26 | 2,024 | 2,024 | 1,987 | 2,009 | 29,600 |
| 2024/04/25 | 2,003 | 2,035 | 1,999 | 2,024 | 27,800 |
| 2024/04/24 | 2,031 | 2,031 | 2,002 | 2,013 | 23,300 |
| 2024/04/23 | 2,040 | 2,045 | 2,014 | 2,015 | 19,200 |
| 2024/04/22 | 2,015 | 2,024 | 2,002 | 2,022 | 42,300 |
| 2024/04/19 | 2,022 | 2,028 | 1,987 | 2,008 | 37,800 |
| 2024/04/18 | 2,012 | 2,043 | 2,012 | 2,037 | 25,700 |
| 2024/04/17 | 2,036 | 2,040 | 1,991 | 2,027 | 32,900 |
| 2024/04/16 | 2,056 | 2,056 | 2,013 | 2,021 | 32,200 |
| 2024/04/15 | 2,069 | 2,074 | 2,051 | 2,069 | 31,700 |
| 2024/04/12 | 2,050 | 2,076 | 2,046 | 2,076 | 46,800 |
| 2024/04/11 | 2,004 | 2,048 | 2,004 | 2,046 | 41,600 |
| 2024/04/10 | 2,008 | 2,030 | 2,007 | 2,025 | 43,300 |
| 2024/04/09 | 2,000 | 2,010 | 1,989 | 2,010 | 44,500 |
| 2024/04/08 | 1,988 | 2,001 | 1,974 | 2,000 | 42,700 |
| 2024/04/05 | 1,921 | 1,966 | 1,916 | 1,966 | 36,600 |
| 2024/04/04 | 1,942 | 1,962 | 1,931 | 1,943 | 38,900 |
| 2024/04/03 | 1,912 | 1,935 | 1,910 | 1,924 | 47,200 |
| 2024/04/02 | 1,912 | 1,933 | 1,907 | 1,925 | 45,200 |
| 2024/04/01 | 1,948 | 1,948 | 1,913 | 1,913 | 42,600 |
| 2024/03/29 | 1,912 | 1,935 | 1,911 | 1,934 | 41,200 |
| 2024/03/28 | 1,954 | 1,959 | 1,916 | 1,916 | 46,900 |
| 2024/03/27 | 1,980 | 2,004 | 1,978 | 1,991 | 55,600 |
| 2024/03/26 | 1,972 | 1,987 | 1,965 | 1,980 | 24,900 |
| 2024/03/25 | 1,984 | 1,996 | 1,974 | 1,977 | 37,800 |
| 2024/03/22 | 1,999 | 2,000 | 1,970 | 1,993 | 29,600 |
| 2024/03/21 | 2,000 | 2,000 | 1,987 | 1,992 | 47,700 |
| 2024/03/19 | 1,941 | 1,990 | 1,941 | 1,977 | 42,500 |
| 2024/03/18 | 1,946 | 1,956 | 1,932 | 1,941 | 38,600 |
| 2024/03/15 | 1,937 | 1,947 | 1,921 | 1,941 | 36,800 |
| 2024/03/14 | 1,911 | 1,930 | 1,896 | 1,927 | 35,500 |
| 2024/03/13 | 1,930 | 1,934 | 1,895 | 1,902 | 31,000 |
| 2024/03/12 | 1,888 | 1,915 | 1,866 | 1,915 | 45,500 |
| 2024/03/11 | 1,902 | 1,913 | 1,870 | 1,881 | 42,100 |
| 2024/03/08 | 1,915 | 1,942 | 1,909 | 1,931 | 45,200 |
| 2024/03/07 | 1,974 | 1,979 | 1,920 | 1,929 | 25,900 |
| 2024/03/06 | 1,972 | 1,986 | 1,967 | 1,973 | 43,700 |
| 2024/03/05 | 1,962 | 1,977 | 1,949 | 1,969 | 34,000 |
| 2024/03/04 | 1,975 | 1,976 | 1,952 | 1,958 | 36,500 |
| 2024/03/01 | 2,008 | 2,008 | 1,968 | 1,974 | 30,500 |
| 2024/02/29 | 1,998 | 2,007 | 1,985 | 1,997 | 43,100 |
| 2024/02/28 | 1,964 | 2,006 | 1,964 | 1,989 | 56,300 |
| 2024/02/27 | 1,962 | 1,981 | 1,954 | 1,955 | 35,700 |
| 2024/02/26 | 1,970 | 1,991 | 1,949 | 1,949 | 39,300 |
| 2024/02/22 | 1,964 | 1,971 | 1,949 | 1,956 | 31,300 |
| 2024/02/21 | 1,966 | 1,973 | 1,926 | 1,957 | 47,900 |
| 2024/02/20 | 1,996 | 1,999 | 1,967 | 1,969 | 39,000 |
| 2024/02/19 | 1,996 | 2,019 | 1,982 | 1,994 | 127,900 |
| 2024/02/16 | 1,999 | 2,025 | 1,991 | 2,000 | 120,500 |
| 2024/02/15 | 2,002 | 2,006 | 1,977 | 1,981 | 62,400 |
| 2024/02/14 | 1,970 | 2,012 | 1,966 | 1,980 | 91,000 |
| 2024/02/13 | 1,936 | 1,985 | 1,910 | 1,981 | 173,200 |
| 2024/02/09 | 1,931 | 1,935 | 1,912 | 1,912 | 87,000 |
| 2024/02/08 | 1,925 | 1,942 | 1,912 | 1,936 | 81,600 |
| 2024/02/07 | 1,917 | 1,937 | 1,917 | 1,924 | 30,000 |
| 2024/02/06 | 1,923 | 1,930 | 1,915 | 1,918 | 36,800 |
| 2024/02/05 | 1,926 | 1,927 | 1,906 | 1,927 | 45,300 |
| 2024/02/02 | 1,905 | 1,909 | 1,891 | 1,906 | 44,700 |
| 2024/02/01 | 1,906 | 1,907 | 1,887 | 1,901 | 30,900 |
| 2024/01/31 | 1,885 | 1,916 | 1,875 | 1,916 | 44,000 |
| 2024/01/30 | 1,891 | 1,896 | 1,886 | 1,891 | 29,400 |
| 2024/01/29 | 1,885 | 1,900 | 1,885 | 1,891 | 28,300 |
| 2024/01/26 | 1,892 | 1,900 | 1,882 | 1,882 | 44,200 |
| 2024/01/25 | 1,880 | 1,906 | 1,880 | 1,906 | 33,000 |
| 2024/01/24 | 1,888 | 1,892 | 1,880 | 1,882 | 39,600 |
| 2024/01/23 | 1,902 | 1,907 | 1,884 | 1,887 | 50,700 |
| 2024/01/22 | 1,920 | 1,920 | 1,902 | 1,902 | 45,100 |
| 2024/01/19 | 1,900 | 1,917 | 1,883 | 1,910 | 105,500 |
| 2024/01/18 | 1,906 | 1,910 | 1,889 | 1,889 | 45,900 |
| 2024/01/17 | 1,927 | 1,946 | 1,907 | 1,907 | 30,700 |
| 2024/01/16 | 1,947 | 1,948 | 1,926 | 1,928 | 18,900 |
| 2024/01/15 | 1,926 | 1,947 | 1,922 | 1,940 | 33,500 |
| 2024/01/12 | 1,940 | 1,943 | 1,912 | 1,922 | 37,700 |
| 2024/01/11 | 1,929 | 1,947 | 1,929 | 1,936 | 38,300 |
| 2024/01/10 | 1,930 | 1,938 | 1,924 | 1,926 | 30,600 |
| 2024/01/09 | 1,930 | 1,944 | 1,923 | 1,933 | 39,300 |
| 2024/01/05 | 1,921 | 1,935 | 1,917 | 1,926 | 38,800 |
| 2024/01/04 | 1,895 | 1,915 | 1,871 | 1,915 | 38,900 |