4078 堺化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,486 | 2,494 | 2,454 | 2,469 | 34,000 | 2,469 |
| 2025-04-23 | 2,469 | 2,478 | 2,451 | 2,459 | 53,900 | 2,459 |
| 2025-04-22 | 2,422 | 2,446 | 2,420 | 2,438 | 45,200 | 2,438 |
| 2025-04-21 | 2,416 | 2,429 | 2,398 | 2,420 | 61,900 | 2,420 |
| 2025-04-18 | 2,428 | 2,444 | 2,410 | 2,421 | 229,000 | 2,421 |
| 2025-04-17 | 2,400 | 2,438 | 2,400 | 2,420 | 81,900 | 2,420 |
| 2025-04-16 | 2,455 | 2,468 | 2,400 | 2,417 | 41,300 | 2,417 |
| 2025-04-15 | 2,435 | 2,457 | 2,426 | 2,446 | 58,900 | 2,446 |
| 2025-04-14 | 2,384 | 2,435 | 2,367 | 2,421 | 54,800 | 2,421 |
| 2025-04-11 | 2,280 | 2,357 | 2,265 | 2,354 | 86,600 | 2,354 |
| 2025-04-10 | 2,515 | 2,528 | 2,406 | 2,428 | 115,700 | 2,428 |
| 2025-04-09 | 2,331 | 2,331 | 2,250 | 2,280 | 135,800 | 2,280 |
| 2025-04-08 | 2,323 | 2,408 | 2,323 | 2,381 | 97,200 | 2,381 |
| 2025-04-07 | 2,200 | 2,261 | 2,168 | 2,200 | 202,400 | 2,200 |
| 2025-04-04 | 2,459 | 2,492 | 2,294 | 2,379 | 398,600 | 2,379 |
| 2025-04-03 | 2,600 | 2,620 | 2,563 | 2,604 | 125,700 | 2,604 |
| 2025-04-02 | 2,706 | 2,706 | 2,665 | 2,681 | 52,400 | 2,681 |
| 2025-04-01 | 2,730 | 2,734 | 2,687 | 2,707 | 54,300 | 2,707 |
| 2025-03-31 | 2,700 | 2,722 | 2,645 | 2,709 | 135,800 | 2,709 |
| 2025-03-28 | 2,806 | 2,807 | 2,750 | 2,773 | 74,000 | 2,773 |
| 2025-03-27 | 2,838 | 2,880 | 2,833 | 2,869 | 79,500 | 2,869 |
| 2025-03-26 | 2,858 | 2,864 | 2,822 | 2,849 | 64,400 | 2,849 |
| 2025-03-25 | 2,879 | 2,882 | 2,838 | 2,861 | 45,700 | 2,861 |
| 2025-03-24 | 2,866 | 2,883 | 2,847 | 2,861 | 48,700 | 2,861 |
| 2025-03-21 | 2,850 | 2,881 | 2,844 | 2,844 | 111,400 | 2,844 |
| 2025-03-19 | 2,847 | 2,887 | 2,821 | 2,850 | 76,100 | 2,850 |
| 2025-03-18 | 2,800 | 2,836 | 2,800 | 2,820 | 70,000 | 2,820 |
| 2025-03-17 | 2,773 | 2,813 | 2,768 | 2,790 | 61,300 | 2,790 |
| 2025-03-14 | 2,788 | 2,793 | 2,753 | 2,773 | 71,200 | 2,773 |
| 2025-03-13 | 2,788 | 2,818 | 2,773 | 2,793 | 50,800 | 2,793 |
| 2025-03-12 | 2,810 | 2,823 | 2,760 | 2,787 | 92,000 | 2,787 |
| 2025-03-11 | 2,722 | 2,824 | 2,711 | 2,824 | 209,500 | 2,824 |
| 2025-03-10 | 2,723 | 2,751 | 2,715 | 2,730 | 59,900 | 2,730 |
| 2025-03-07 | 2,714 | 2,740 | 2,681 | 2,719 | 105,100 | 2,719 |
| 2025-03-06 | 2,765 | 2,765 | 2,710 | 2,712 | 70,700 | 2,712 |
| 2025-03-05 | 2,776 | 2,786 | 2,723 | 2,727 | 107,900 | 2,727 |
| 2025-03-04 | 2,745 | 2,793 | 2,734 | 2,785 | 141,700 | 2,785 |
| 2025-03-03 | 2,737 | 2,772 | 2,734 | 2,751 | 90,700 | 2,751 |
| 2025-02-28 | 2,712 | 2,732 | 2,683 | 2,720 | 164,500 | 2,720 |
| 2025-02-27 | 2,721 | 2,729 | 2,704 | 2,729 | 48,300 | 2,729 |
| 2025-02-26 | 2,688 | 2,725 | 2,688 | 2,724 | 143,400 | 2,724 |
| 2025-02-25 | 2,680 | 2,716 | 2,650 | 2,711 | 90,400 | 2,711 |
| 2025-02-21 | 2,705 | 2,725 | 2,687 | 2,687 | 83,400 | 2,687 |
| 2025-02-20 | 2,746 | 2,746 | 2,703 | 2,727 | 71,300 | 2,727 |
| 2025-02-19 | 2,725 | 2,776 | 2,722 | 2,746 | 63,000 | 2,746 |
| 2025-02-18 | 2,721 | 2,770 | 2,715 | 2,735 | 91,300 | 2,735 |
| 2025-02-17 | 2,753 | 2,753 | 2,710 | 2,715 | 67,600 | 2,715 |
| 2025-02-14 | 2,832 | 2,833 | 2,747 | 2,769 | 105,300 | 2,769 |
| 2025-02-13 | 2,814 | 2,890 | 2,813 | 2,832 | 139,900 | 2,832 |
| 2025-02-12 | 2,760 | 2,828 | 2,745 | 2,786 | 145,500 | 2,786 |
| 2025-02-10 | 2,678 | 2,743 | 2,630 | 2,730 | 254,800 | 2,730 |
| 2025-02-07 | 2,530 | 2,741 | 2,521 | 2,628 | 346,500 | 2,628 |
| 2025-02-06 | 2,529 | 2,552 | 2,520 | 2,520 | 54,600 | 2,520 |
| 2025-02-05 | 2,527 | 2,541 | 2,510 | 2,526 | 47,300 | 2,526 |
| 2025-02-04 | 2,530 | 2,545 | 2,519 | 2,528 | 52,600 | 2,528 |
| 2025-02-03 | 2,535 | 2,535 | 2,486 | 2,490 | 105,400 | 2,490 |
| 2025-01-31 | 2,540 | 2,557 | 2,526 | 2,557 | 52,800 | 2,557 |
| 2025-01-30 | 2,540 | 2,545 | 2,519 | 2,540 | 44,900 | 2,540 |
| 2025-01-29 | 2,545 | 2,558 | 2,535 | 2,548 | 53,200 | 2,548 |
| 2025-01-28 | 2,540 | 2,551 | 2,531 | 2,535 | 41,300 | 2,535 |
| 2025-01-27 | 2,577 | 2,577 | 2,545 | 2,562 | 31,100 | 2,562 |
| 2025-01-24 | 2,526 | 2,557 | 2,522 | 2,542 | 35,100 | 2,542 |
| 2025-01-23 | 2,550 | 2,552 | 2,520 | 2,526 | 39,600 | 2,526 |
| 2025-01-22 | 2,539 | 2,572 | 2,527 | 2,561 | 45,900 | 2,561 |
| 2025-01-21 | 2,553 | 2,568 | 2,530 | 2,539 | 35,700 | 2,539 |
| 2025-01-20 | 2,529 | 2,561 | 2,520 | 2,551 | 49,300 | 2,551 |
| 2025-01-17 | 2,501 | 2,523 | 2,481 | 2,514 | 65,700 | 2,514 |
| 2025-01-16 | 2,510 | 2,517 | 2,495 | 2,508 | 55,800 | 2,508 |
| 2025-01-15 | 2,530 | 2,538 | 2,502 | 2,504 | 37,300 | 2,504 |
| 2025-01-14 | 2,507 | 2,530 | 2,485 | 2,516 | 83,400 | 2,516 |
| 2025-01-10 | 2,520 | 2,542 | 2,510 | 2,523 | 55,600 | 2,523 |
| 2025-01-09 | 2,526 | 2,528 | 2,506 | 2,520 | 66,100 | 2,520 |
| 2025-01-08 | 2,547 | 2,554 | 2,523 | 2,528 | 46,200 | 2,528 |
| 2025-01-07 | 2,565 | 2,568 | 2,529 | 2,539 | 90,400 | 2,539 |
| 2025-01-06 | 2,602 | 2,602 | 2,556 | 2,559 | 92,100 | 2,559 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株