堺商事(9967)の株価時系列情報
堺商事(9967)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 |
|---|---|---|---|---|---|
| 2023/08/18 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2023/08/17 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2023/08/14 | 4,690 | 4,690 | 4,690 | 4,690 | 400 |
| 2023/08/10 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2023/08/08 | 4,690 | 4,690 | 4,690 | 4,690 | 500 |
| 2023/08/07 | 4,690 | 4,690 | 4,690 | 4,690 | 2,200 |
| 2023/08/03 | 4,690 | 4,690 | 4,690 | 4,690 | 300 |
| 2023/08/02 | 4,690 | 4,690 | 4,690 | 4,690 | 300 |
| 2023/08/01 | 4,695 | 4,695 | 4,690 | 4,690 | 300 |
| 2023/07/31 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2023/07/28 | 4,690 | 4,690 | 4,690 | 4,690 | 600 |
| 2023/07/27 | 4,690 | 4,690 | 4,690 | 4,690 | 2,200 |
| 2023/07/26 | 4,690 | 4,690 | 4,690 | 4,690 | 600 |
| 2023/07/25 | 4,690 | 4,690 | 4,690 | 4,690 | 2,300 |
| 2023/07/24 | 4,690 | 4,690 | 4,690 | 4,690 | 600 |
| 2023/07/21 | 4,690 | 4,690 | 4,690 | 4,690 | 200 |
| 2023/07/18 | 4,690 | 4,690 | 4,685 | 4,685 | 200 |
| 2023/07/14 | 4,685 | 4,690 | 4,685 | 4,685 | 2,200 |
| 2023/07/13 | 4,685 | 4,690 | 4,685 | 4,690 | 200 |
| 2023/07/12 | 4,685 | 4,685 | 4,685 | 4,685 | 300 |
| 2023/07/11 | 4,695 | 4,695 | 4,690 | 4,690 | 200 |
| 2023/07/06 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2023/07/05 | 4,700 | 4,700 | 4,695 | 4,695 | 400 |
| 2023/07/04 | 4,695 | 4,695 | 4,695 | 4,695 | 1,500 |
| 2023/07/03 | 4,695 | 4,695 | 4,695 | 4,695 | 400 |
| 2023/06/29 | 4,695 | 4,695 | 4,690 | 4,690 | 1,500 |
| 2023/06/27 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
| 2023/06/26 | 4,695 | 4,700 | 4,695 | 4,700 | 900 |
| 2023/06/23 | 4,695 | 4,695 | 4,695 | 4,695 | 300 |
| 2023/06/22 | 4,695 | 4,695 | 4,695 | 4,695 | 4,900 |
| 2023/06/21 | 4,695 | 4,695 | 4,690 | 4,695 | 5,600 |
| 2023/06/20 | 4,695 | 4,695 | 4,695 | 4,695 | 200 |
| 2023/06/19 | 4,700 | 4,700 | 4,695 | 4,695 | 1,400 |
| 2023/06/16 | 4,695 | 4,700 | 4,695 | 4,700 | 3,400 |
| 2023/06/15 | 4,695 | 4,695 | 4,695 | 4,695 | 12,700 |
| 2023/06/14 | 4,695 | 4,695 | 4,695 | 4,695 | 600 |
| 2023/06/13 | 4,695 | 4,695 | 4,690 | 4,695 | 1,000 |
| 2023/06/12 | 4,690 | 4,695 | 4,690 | 4,690 | 4,800 |
| 2023/06/09 | 4,695 | 4,695 | 4,690 | 4,695 | 1,400 |
| 2023/06/08 | 4,695 | 4,695 | 4,690 | 4,690 | 800 |
| 2023/06/07 | 4,695 | 4,695 | 4,695 | 4,695 | 400 |
| 2023/06/06 | 4,695 | 4,695 | 4,690 | 4,690 | 1,000 |
| 2023/06/05 | 4,695 | 4,695 | 4,690 | 4,690 | 10,400 |
| 2023/06/02 | 4,690 | 4,690 | 4,690 | 4,690 | 1,100 |
| 2023/06/01 | 4,695 | 4,695 | 4,690 | 4,690 | 400 |
| 2023/05/31 | 4,690 | 4,695 | 4,690 | 4,695 | 2,300 |
| 2023/05/30 | 4,690 | 4,690 | 4,690 | 4,690 | 7,800 |
| 2023/05/29 | 4,690 | 4,695 | 4,690 | 4,690 | 16,600 |
| 2023/05/26 | 4,690 | 4,695 | 4,690 | 4,690 | 6,000 |
| 2023/05/25 | 4,690 | 4,695 | 4,690 | 4,690 | 10,300 |
| 2023/05/24 | 4,690 | 4,695 | 4,690 | 4,690 | 3,200 |
| 2023/05/23 | 4,690 | 4,695 | 4,690 | 4,690 | 10,800 |
| 2023/05/22 | 4,690 | 4,695 | 4,690 | 4,690 | 47,800 |
| 2023/05/19 | 4,690 | 4,695 | 4,690 | 4,690 | 13,700 |
| 2023/05/18 | 4,690 | 4,695 | 4,690 | 4,690 | 22,100 |
| 2023/05/17 | 4,690 | 4,695 | 4,690 | 4,690 | 30,400 |
| 2023/05/16 | 4,690 | 4,695 | 4,690 | 4,690 | 64,100 |
| 2023/05/15 | 4,085 | 4,085 | 4,085 | 4,085 | 2,000 |
| 2023/05/12 | 3,330 | 3,385 | 3,195 | 3,385 | 4,600 |
| 2023/05/11 | 3,295 | 3,590 | 3,295 | 3,590 | 2,900 |
| 2023/05/10 | 3,260 | 3,295 | 3,260 | 3,295 | 1,000 |
| 2023/05/09 | 3,330 | 3,330 | 3,300 | 3,310 | 700 |
| 2023/05/08 | 3,320 | 3,370 | 3,320 | 3,330 | 1,700 |
| 2023/05/02 | 3,305 | 3,320 | 3,300 | 3,320 | 800 |
| 2023/05/01 | 3,300 | 3,350 | 3,300 | 3,350 | 300 |
| 2023/04/28 | 3,370 | 3,370 | 3,370 | 3,370 | 300 |
| 2023/04/26 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/04/25 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2023/04/24 | 3,375 | 3,375 | 3,375 | 3,375 | 100 |
| 2023/04/21 | 3,410 | 3,420 | 3,410 | 3,415 | 400 |
| 2023/04/20 | 3,360 | 3,370 | 3,360 | 3,370 | 500 |
| 2023/04/19 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2023/04/18 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/04/17 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2023/04/12 | 3,390 | 3,425 | 3,390 | 3,425 | 1,000 |
| 2023/04/11 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2023/04/05 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2023/04/04 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/04/03 | 3,370 | 3,410 | 3,370 | 3,370 | 800 |
| 2023/03/30 | 3,370 | 3,370 | 3,370 | 3,370 | 100 |
| 2023/03/24 | 3,320 | 3,320 | 3,320 | 3,320 | 100 |
| 2023/03/23 | 3,350 | 3,380 | 3,350 | 3,380 | 200 |
| 2023/03/22 | 3,425 | 3,425 | 3,360 | 3,395 | 400 |
| 2023/03/20 | 3,375 | 3,375 | 3,355 | 3,355 | 300 |
| 2023/03/17 | 3,370 | 3,370 | 3,370 | 3,370 | 200 |
| 2023/03/16 | 3,285 | 3,400 | 3,285 | 3,400 | 1,100 |
| 2023/03/15 | 3,390 | 3,395 | 3,390 | 3,395 | 200 |
| 2023/03/14 | 3,385 | 3,420 | 3,280 | 3,375 | 2,300 |
| 2023/03/13 | 3,320 | 3,405 | 3,315 | 3,385 | 1,300 |
| 2023/03/10 | 3,410 | 3,410 | 3,325 | 3,350 | 600 |
| 2023/03/09 | 3,415 | 3,415 | 3,415 | 3,415 | 100 |
| 2023/03/08 | 3,425 | 3,425 | 3,420 | 3,420 | 200 |
| 2023/03/07 | 3,385 | 3,430 | 3,385 | 3,415 | 800 |
| 2023/03/06 | 3,345 | 3,365 | 3,345 | 3,365 | 200 |
| 2023/03/03 | 3,335 | 3,360 | 3,335 | 3,360 | 700 |
| 2023/03/01 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
| 2023/02/28 | 3,320 | 3,320 | 3,320 | 3,320 | 200 |
| 2023/02/27 | 3,325 | 3,325 | 3,310 | 3,310 | 300 |
| 2023/02/24 | 3,450 | 3,450 | 3,380 | 3,380 | 600 |
| 2023/02/22 | 3,380 | 3,380 | 3,380 | 3,380 | 200 |
| 2023/02/21 | 3,265 | 3,335 | 3,265 | 3,310 | 300 |
| 2023/02/20 | 3,275 | 3,280 | 3,275 | 3,280 | 1,100 |
| 2023/02/17 | 3,230 | 3,250 | 3,225 | 3,225 | 300 |
| 2023/02/16 | 3,300 | 3,300 | 3,235 | 3,235 | 300 |
| 2023/02/15 | 3,240 | 3,300 | 3,240 | 3,300 | 300 |
| 2023/02/14 | 3,260 | 3,345 | 3,240 | 3,240 | 1,500 |
| 2023/02/13 | 3,290 | 3,290 | 3,260 | 3,260 | 1,000 |
| 2023/02/10 | 3,250 | 3,320 | 3,250 | 3,290 | 500 |
| 2023/02/09 | 3,360 | 3,365 | 3,260 | 3,320 | 1,900 |
| 2023/02/08 | 3,460 | 3,460 | 3,150 | 3,295 | 6,600 |
| 2023/02/07 | 3,250 | 3,390 | 3,245 | 3,390 | 4,700 |
| 2023/02/06 | 3,135 | 3,335 | 3,080 | 3,180 | 7,100 |
| 2023/02/03 | 3,100 | 3,135 | 3,080 | 3,110 | 1,400 |
| 2023/02/01 | 3,065 | 3,065 | 3,060 | 3,060 | 600 |
| 2023/01/31 | 3,050 | 3,060 | 3,050 | 3,050 | 300 |
| 2023/01/30 | 3,015 | 3,050 | 3,015 | 3,050 | 400 |
| 2023/01/27 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2023/01/26 | 3,010 | 3,010 | 3,010 | 3,010 | 600 |
| 2023/01/25 | 3,010 | 3,010 | 2,960 | 3,000 | 600 |
| 2023/01/23 | 3,010 | 3,010 | 3,010 | 3,010 | 300 |
| 2023/01/20 | 2,996 | 3,070 | 2,996 | 3,000 | 900 |
| 2023/01/19 | 2,995 | 2,995 | 2,946 | 2,946 | 200 |
| 2023/01/16 | 3,000 | 3,000 | 2,999 | 2,999 | 200 |
| 2023/01/10 | 2,940 | 3,000 | 2,940 | 3,000 | 700 |
| 2023/01/06 | 3,000 | 3,000 | 2,943 | 2,943 | 600 |
| 2023/01/05 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2023/01/04 | 2,944 | 3,000 | 2,944 | 3,000 | 900 |