4078 堺化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-182,0122,0432,0122,03725,7002,037
2024-04-172,0362,0401,9912,02732,9002,027
2024-04-162,0562,0562,0132,02132,2002,021
2024-04-152,0692,0742,0512,06931,7002,069
2024-04-122,0502,0762,0462,07646,8002,076
2024-04-112,0042,0482,0042,04641,6002,046
2024-04-102,0082,0302,0072,02543,3002,025
2024-04-092,0002,0101,9892,01044,5002,010
2024-04-081,9882,0011,9742,00042,7002,000
2024-04-051,9211,9661,9161,96636,6001,966
2024-04-041,9421,9621,9311,94338,9001,943
2024-04-031,9121,9351,9101,92447,2001,924
2024-04-021,9121,9331,9071,92545,2001,925
2024-04-011,9481,9481,9131,91342,6001,913
2024-03-291,9121,9351,9111,93441,2001,934
2024-03-281,9541,9591,9161,91646,9001,916
2024-03-271,9802,0041,9781,99155,6001,991
2024-03-261,9721,9871,9651,98024,9001,980
2024-03-251,9841,9961,9741,97737,8001,977
2024-03-221,9992,0001,9701,99329,6001,993
2024-03-212,0002,0001,9871,99247,7001,992
2024-03-191,9411,9901,9411,97742,5001,977
2024-03-181,9461,9561,9321,94138,6001,941
2024-03-151,9371,9471,9211,94136,8001,941
2024-03-141,9111,9301,8961,92735,5001,927
2024-03-131,9301,9341,8951,90231,0001,902
2024-03-121,8881,9151,8661,91545,5001,915
2024-03-111,9021,9131,8701,88142,1001,881
2024-03-081,9151,9421,9091,93145,2001,931
2024-03-071,9741,9791,9201,92925,9001,929
2024-03-061,9721,9861,9671,97343,7001,973
2024-03-051,9621,9771,9491,96934,0001,969
2024-03-041,9751,9761,9521,95836,5001,958
2024-03-012,0082,0081,9681,97430,5001,974
2024-02-291,9982,0071,9851,99743,1001,997
2024-02-281,9642,0061,9641,98956,3001,989
2024-02-271,9621,9811,9541,95535,7001,955
2024-02-261,9701,9911,9491,94939,3001,949
2024-02-221,9641,9711,9491,95631,3001,956
2024-02-211,9661,9731,9261,95747,9001,957
2024-02-201,9961,9991,9671,96939,0001,969
2024-02-191,9962,0191,9821,994127,9001,994
2024-02-161,9992,0251,9912,000120,5002,000
2024-02-152,0022,0061,9771,98162,4001,981
2024-02-141,9702,0121,9661,98091,0001,980
2024-02-131,9361,9851,9101,981173,2001,981
2024-02-091,9311,9351,9121,91287,0001,912
2024-02-081,9251,9421,9121,93681,6001,936
2024-02-071,9171,9371,9171,92430,0001,924
2024-02-061,9231,9301,9151,91836,8001,918
2024-02-051,9261,9271,9061,92745,3001,927
2024-02-021,9051,9091,8911,90644,7001,906
2024-02-011,9061,9071,8871,90130,9001,901
2024-01-311,8851,9161,8751,91644,0001,916
2024-01-301,8911,8961,8861,89129,4001,891
2024-01-291,8851,9001,8851,89128,3001,891
2024-01-261,8921,9001,8821,88244,2001,882
2024-01-251,8801,9061,8801,90633,0001,906
2024-01-241,8881,8921,8801,88239,6001,882
2024-01-231,9021,9071,8841,88750,7001,887
2024-01-221,9201,9201,9021,90245,1001,902
2024-01-191,9001,9171,8831,910105,5001,910
2024-01-181,9061,9101,8891,88945,9001,889
2024-01-171,9271,9461,9071,90730,7001,907
2024-01-161,9471,9481,9261,92818,9001,928
2024-01-151,9261,9471,9221,94033,5001,940
2024-01-121,9401,9431,9121,92237,7001,922
2024-01-111,9291,9471,9291,93638,3001,936
2024-01-101,9301,9381,9241,92630,6001,926
2024-01-091,9301,9441,9231,93339,3001,933
2024-01-051,9211,9351,9171,92638,8001,926
2024-01-041,8951,9151,8711,91538,9001,915

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