4078 堺化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,075	2,102	2,068	2,098	25,500	2,098
2021-04-16	2,086	2,095	2,061	2,089	21,900	2,089
2021-04-15	2,077	2,100	2,070	2,086	21,500	2,086
2021-04-14	2,101	2,101	2,061	2,077	32,700	2,077
2021-04-13	2,097	2,120	2,075	2,101	38,700	2,101
2021-04-12	2,090	2,098	2,069	2,097	33,800	2,097
2021-04-09	2,070	2,094	2,060	2,078	44,600	2,078
2021-04-08	2,125	2,140	2,065	2,067	34,800	2,067
2021-04-07	2,110	2,143	2,108	2,135	35,000	2,135
2021-04-06	2,127	2,149	2,102	2,114	29,700	2,114
2021-04-05	2,122	2,158	2,098	2,144	32,300	2,144
2021-04-02	2,112	2,125	2,103	2,119	36,600	2,119
2021-04-01	2,120	2,131	2,090	2,111	52,100	2,111
2021-03-31	2,145	2,156	2,103	2,103	70,000	2,103
2021-03-30	2,215	2,215	2,170	2,195	51,900	2,195
2021-03-29	2,243	2,243	2,179	2,215	85,500	2,215
2021-03-26	2,212	2,215	2,171	2,211	49,000	2,211
2021-03-25	2,207	2,220	2,177	2,183	60,500	2,183
2021-03-24	2,185	2,211	2,112	2,127	73,000	2,127
2021-03-23	2,181	2,235	2,175	2,175	80,400	2,175
2021-03-22	2,171	2,215	2,158	2,181	106,600	2,181
2021-03-19	2,178	2,198	2,161	2,191	111,300	2,191
2021-03-18	2,193	2,209	2,154	2,188	61,200	2,188
2021-03-17	2,181	2,198	2,149	2,178	48,000	2,178
2021-03-16	2,175	2,191	2,163	2,190	48,100	2,190
2021-03-15	2,142	2,189	2,142	2,184	53,500	2,184
2021-03-12	2,142	2,156	2,111	2,142	56,000	2,142
2021-03-11	2,123	2,153	2,118	2,145	67,900	2,145
2021-03-10	2,072	2,122	2,042	2,101	92,900	2,101
2021-03-09	2,080	2,130	2,045	2,122	103,800	2,122
2021-03-08	2,073	2,078	2,047	2,067	52,200	2,067
2021-03-05	2,037	2,052	2,003	2,047	63,500	2,047
2021-03-04	2,026	2,050	2,003	2,037	41,200	2,037
2021-03-03	2,010	2,057	2,000	2,033	77,400	2,033
2021-03-02	2,006	2,014	1,951	2,004	86,500	2,004
2021-03-01	1,957	2,011	1,910	2,006	143,700	2,006
2021-02-26	1,944	1,946	1,906	1,919	131,700	1,919
2021-02-25	1,940	1,974	1,915	1,968	129,700	1,968
2021-02-24	1,976	1,978	1,942	1,957	66,200	1,957
2021-02-22	2,001	2,004	1,963	1,976	88,800	1,976
2021-02-19	2,013	2,021	1,972	1,985	83,100	1,985
2021-02-18	2,048	2,048	2,014	2,026	85,900	2,026
2021-02-17	2,026	2,038	2,008	2,029	87,600	2,029
2021-02-16	2,069	2,075	2,030	2,040	82,300	2,040
2021-02-15	2,088	2,089	2,031	2,085	87,800	2,085
2021-02-12	2,116	2,121	2,074	2,087	77,500	2,087
2021-02-10	2,133	2,147	2,105	2,113	62,400	2,113
2021-02-09	2,134	2,143	2,108	2,133	119,300	2,133
2021-02-08	2,121	2,176	2,105	2,135	128,300	2,135
2021-02-05	2,110	2,341	2,105	2,171	247,000	2,171
2021-02-04	2,095	2,100	2,071	2,080	51,600	2,080
2021-02-03	2,061	2,104	2,061	2,093	44,600	2,093
2021-02-02	2,031	2,086	2,028	2,078	44,800	2,078
2021-02-01	2,036	2,062	2,024	2,031	37,900	2,031
2021-01-29	2,067	2,088	2,036	2,041	63,500	2,041
2021-01-28	2,020	2,099	2,009	2,070	164,300	2,070
2021-01-27	2,083	2,106	2,030	2,043	78,100	2,043
2021-01-26	2,058	2,090	2,031	2,090	69,200	2,090
2021-01-25	2,043	2,077	2,038	2,058	48,700	2,058
2021-01-22	2,017	2,038	2,004	2,010	69,600	2,010
2021-01-21	2,042	2,083	2,015	2,021	58,400	2,021
2021-01-20	2,024	2,055	2,014	2,053	41,900	2,053
2021-01-19	2,076	2,076	1,991	2,004	36,500	2,004
2021-01-18	2,000	2,049	1,992	2,048	39,300	2,048
2021-01-15	2,094	2,098	2,005	2,018	88,900	2,018
2021-01-14	2,069	2,095	2,050	2,080	66,700	2,080
2021-01-13	2,059	2,084	2,055	2,069	32,200	2,069
2021-01-12	2,026	2,067	2,026	2,060	53,800	2,060
2021-01-08	2,000	2,026	1,992	2,026	29,300	2,026
2021-01-07	1,980	2,023	1,966	2,000	67,500	2,000
2021-01-06	1,976	1,996	1,940	1,940	22,200	1,940
2021-01-05	1,950	1,977	1,936	1,971	29,700	1,971
2021-01-04	1,993	1,993	1,933	1,946	21,500	1,946

分割・併合履歴： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株