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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 2,056 | 2,056 | 2,013 | 2,021 | 32,200 | 2,021 |
| 2024-04-15 | 2,069 | 2,074 | 2,051 | 2,069 | 31,700 | 2,069 |
| 2024-04-12 | 2,050 | 2,076 | 2,046 | 2,076 | 46,800 | 2,076 |
| 2024-04-11 | 2,004 | 2,048 | 2,004 | 2,046 | 41,600 | 2,046 |
| 2024-04-10 | 2,008 | 2,030 | 2,007 | 2,025 | 43,300 | 2,025 |
| 2024-04-09 | 2,000 | 2,010 | 1,989 | 2,010 | 44,500 | 2,010 |
| 2024-04-08 | 1,988 | 2,001 | 1,974 | 2,000 | 42,700 | 2,000 |
| 2024-04-05 | 1,921 | 1,966 | 1,916 | 1,966 | 36,600 | 1,966 |
| 2024-04-04 | 1,942 | 1,962 | 1,931 | 1,943 | 38,900 | 1,943 |
| 2024-04-03 | 1,912 | 1,935 | 1,910 | 1,924 | 47,200 | 1,924 |
| 2024-04-02 | 1,912 | 1,933 | 1,907 | 1,925 | 45,200 | 1,925 |
| 2024-04-01 | 1,948 | 1,948 | 1,913 | 1,913 | 42,600 | 1,913 |
| 2024-03-29 | 1,912 | 1,935 | 1,911 | 1,934 | 41,200 | 1,934 |
| 2024-03-28 | 1,954 | 1,959 | 1,916 | 1,916 | 46,900 | 1,916 |
| 2024-03-27 | 1,980 | 2,004 | 1,978 | 1,991 | 55,600 | 1,991 |
| 2024-03-26 | 1,972 | 1,987 | 1,965 | 1,980 | 24,900 | 1,980 |
| 2024-03-25 | 1,984 | 1,996 | 1,974 | 1,977 | 37,800 | 1,977 |
| 2024-03-22 | 1,999 | 2,000 | 1,970 | 1,993 | 29,600 | 1,993 |
| 2024-03-21 | 2,000 | 2,000 | 1,987 | 1,992 | 47,700 | 1,992 |
| 2024-03-19 | 1,941 | 1,990 | 1,941 | 1,977 | 42,500 | 1,977 |
| 2024-03-18 | 1,946 | 1,956 | 1,932 | 1,941 | 38,600 | 1,941 |
| 2024-03-15 | 1,937 | 1,947 | 1,921 | 1,941 | 36,800 | 1,941 |
| 2024-03-14 | 1,911 | 1,930 | 1,896 | 1,927 | 35,500 | 1,927 |
| 2024-03-13 | 1,930 | 1,934 | 1,895 | 1,902 | 31,000 | 1,902 |
| 2024-03-12 | 1,888 | 1,915 | 1,866 | 1,915 | 45,500 | 1,915 |
| 2024-03-11 | 1,902 | 1,913 | 1,870 | 1,881 | 42,100 | 1,881 |
| 2024-03-08 | 1,915 | 1,942 | 1,909 | 1,931 | 45,200 | 1,931 |
| 2024-03-07 | 1,974 | 1,979 | 1,920 | 1,929 | 25,900 | 1,929 |
| 2024-03-06 | 1,972 | 1,986 | 1,967 | 1,973 | 43,700 | 1,973 |
| 2024-03-05 | 1,962 | 1,977 | 1,949 | 1,969 | 34,000 | 1,969 |
| 2024-03-04 | 1,975 | 1,976 | 1,952 | 1,958 | 36,500 | 1,958 |
| 2024-03-01 | 2,008 | 2,008 | 1,968 | 1,974 | 30,500 | 1,974 |
| 2024-02-29 | 1,998 | 2,007 | 1,985 | 1,997 | 43,100 | 1,997 |
| 2024-02-28 | 1,964 | 2,006 | 1,964 | 1,989 | 56,300 | 1,989 |
| 2024-02-27 | 1,962 | 1,981 | 1,954 | 1,955 | 35,700 | 1,955 |
| 2024-02-26 | 1,970 | 1,991 | 1,949 | 1,949 | 39,300 | 1,949 |
| 2024-02-22 | 1,964 | 1,971 | 1,949 | 1,956 | 31,300 | 1,956 |
| 2024-02-21 | 1,966 | 1,973 | 1,926 | 1,957 | 47,900 | 1,957 |
| 2024-02-20 | 1,996 | 1,999 | 1,967 | 1,969 | 39,000 | 1,969 |
| 2024-02-19 | 1,996 | 2,019 | 1,982 | 1,994 | 127,900 | 1,994 |
| 2024-02-16 | 1,999 | 2,025 | 1,991 | 2,000 | 120,500 | 2,000 |
| 2024-02-15 | 2,002 | 2,006 | 1,977 | 1,981 | 62,400 | 1,981 |
| 2024-02-14 | 1,970 | 2,012 | 1,966 | 1,980 | 91,000 | 1,980 |
| 2024-02-13 | 1,936 | 1,985 | 1,910 | 1,981 | 173,200 | 1,981 |
| 2024-02-09 | 1,931 | 1,935 | 1,912 | 1,912 | 87,000 | 1,912 |
| 2024-02-08 | 1,925 | 1,942 | 1,912 | 1,936 | 81,600 | 1,936 |
| 2024-02-07 | 1,917 | 1,937 | 1,917 | 1,924 | 30,000 | 1,924 |
| 2024-02-06 | 1,923 | 1,930 | 1,915 | 1,918 | 36,800 | 1,918 |
| 2024-02-05 | 1,926 | 1,927 | 1,906 | 1,927 | 45,300 | 1,927 |
| 2024-02-02 | 1,905 | 1,909 | 1,891 | 1,906 | 44,700 | 1,906 |
| 2024-02-01 | 1,906 | 1,907 | 1,887 | 1,901 | 30,900 | 1,901 |
| 2024-01-31 | 1,885 | 1,916 | 1,875 | 1,916 | 44,000 | 1,916 |
| 2024-01-30 | 1,891 | 1,896 | 1,886 | 1,891 | 29,400 | 1,891 |
| 2024-01-29 | 1,885 | 1,900 | 1,885 | 1,891 | 28,300 | 1,891 |
| 2024-01-26 | 1,892 | 1,900 | 1,882 | 1,882 | 44,200 | 1,882 |
| 2024-01-25 | 1,880 | 1,906 | 1,880 | 1,906 | 33,000 | 1,906 |
| 2024-01-24 | 1,888 | 1,892 | 1,880 | 1,882 | 39,600 | 1,882 |
| 2024-01-23 | 1,902 | 1,907 | 1,884 | 1,887 | 50,700 | 1,887 |
| 2024-01-22 | 1,920 | 1,920 | 1,902 | 1,902 | 45,100 | 1,902 |
| 2024-01-19 | 1,900 | 1,917 | 1,883 | 1,910 | 105,500 | 1,910 |
| 2024-01-18 | 1,906 | 1,910 | 1,889 | 1,889 | 45,900 | 1,889 |
| 2024-01-17 | 1,927 | 1,946 | 1,907 | 1,907 | 30,700 | 1,907 |
| 2024-01-16 | 1,947 | 1,948 | 1,926 | 1,928 | 18,900 | 1,928 |
| 2024-01-15 | 1,926 | 1,947 | 1,922 | 1,940 | 33,500 | 1,940 |
| 2024-01-12 | 1,940 | 1,943 | 1,912 | 1,922 | 37,700 | 1,922 |
| 2024-01-11 | 1,929 | 1,947 | 1,929 | 1,936 | 38,300 | 1,936 |
| 2024-01-10 | 1,930 | 1,938 | 1,924 | 1,926 | 30,600 | 1,926 |
| 2024-01-09 | 1,930 | 1,944 | 1,923 | 1,933 | 39,300 | 1,933 |
| 2024-01-05 | 1,921 | 1,935 | 1,917 | 1,926 | 38,800 | 1,926 |
| 2024-01-04 | 1,895 | 1,915 | 1,871 | 1,915 | 38,900 | 1,915 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
