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