4078 堺化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,1102,1322,0942,11622,1002,116
2020-11-202,0692,0792,0382,07814,8002,078
2020-11-192,0762,0792,0352,06946,7002,069
2020-11-182,0642,1032,0482,10345,8002,103
2020-11-172,0612,0642,0332,06436,2002,064
2020-11-162,0802,0902,0352,05040,6002,050
2020-11-132,0572,0572,0262,04630,2002,046
2020-11-122,0662,0822,0352,08232,6002,082
2020-11-112,0502,0732,0462,06647,7002,066
2020-11-102,0942,1682,0312,05062,8002,050
2020-11-092,0352,0721,9832,06563,2002,065
2020-11-061,9842,0121,9812,00626,5002,006
2020-11-051,9902,0301,9771,99145,1001,991
2020-11-041,9521,9941,9341,99038,5001,990
2020-11-021,9681,9701,9271,96427,6001,964
2020-10-301,9971,9971,9181,92818,6001,928
2020-10-291,9551,9911,9521,99115,0001,991
2020-10-282,0002,0001,9631,98313,1001,983
2020-10-271,9712,0061,9452,00514,0002,005
2020-10-261,9741,9841,9531,98118,4001,981
2020-10-231,9681,9821,9441,97413,9001,974
2020-10-221,9881,9881,9561,96818,4001,968
2020-10-211,9551,9881,9551,98814,7001,988
2020-10-201,9981,9981,9431,94916,3001,949
2020-10-191,9602,0011,9602,00018,5002,000
2020-10-161,9701,9871,9521,95917,5001,959
2020-10-151,9811,9971,9681,98312,1001,983
2020-10-142,0052,0051,9851,98921,4001,989
2020-10-132,0282,0282,0022,0177,7002,017
2020-10-122,0122,0342,0052,02811,2002,028
2020-10-092,0332,0331,9992,02717,7002,027
2020-10-082,0132,0312,0102,02715,9002,027
2020-10-072,0402,0402,0142,01519,4002,015
2020-10-062,0902,0992,0572,06515,3002,065
2020-10-052,0202,0932,0202,07228,5002,072
2020-10-022,0792,0791,9881,98825,4001,988
2020-09-302,1272,1272,0512,05117,3002,051
2020-09-292,1222,1442,0852,12723,8002,127
2020-09-282,0952,1372,0952,13744,3002,137
2020-09-252,0512,0902,0442,08029,0002,080
2020-09-242,0452,0622,0212,03739,5002,037
2020-09-232,0692,0692,0212,04522,0002,045
2020-09-182,1082,1222,0812,11924,6002,119
2020-09-172,0892,1182,0672,08514,6002,085
2020-09-162,0782,1182,0712,10413,5002,104
2020-09-152,0522,0922,0522,07914,8002,079
2020-09-142,1232,1232,0922,10212,3002,102
2020-09-112,0702,1222,0502,09530,4002,095
2020-09-102,0502,0742,0422,07119,1002,071
2020-09-092,0162,0591,9952,05019,1002,050
2020-09-081,9902,0681,9902,06623,9002,066
2020-09-071,9902,0391,9771,99417,2001,994
2020-09-042,0202,0271,9842,00017,5002,000
2020-09-032,0412,0772,0262,03417,7002,034
2020-09-022,0252,0251,9812,00612,3002,006
2020-09-012,0072,0201,9802,01413,0002,014
2020-08-312,0442,0441,9831,99017,5001,990
2020-08-281,9972,0511,9782,00930,2002,009
2020-08-272,0312,0311,9861,9978,8001,997
2020-08-262,0002,0201,9752,0165,5002,016
2020-08-251,9812,0001,9762,00013,4002,000
2020-08-241,9781,9951,9511,96823,4001,968
2020-08-211,9781,9971,9661,98313,7001,983
2020-08-202,0322,0321,9441,96429,8001,964
2020-08-192,0292,0492,0142,03511,8002,035
2020-08-181,9832,0321,9662,02918,1002,029
2020-08-172,0122,0331,9341,96539,7001,965
2020-08-142,0892,0892,0242,03216,0002,032
2020-08-132,0852,0852,0472,07023,4002,070
2020-08-122,1032,1302,0712,08116,0002,081
2020-08-112,0002,1042,0002,10344,7002,103
2020-08-072,0102,0101,9451,98218,1001,982
2020-08-062,0102,0111,9602,01013,1002,010
2020-08-051,9702,0231,9602,01211,0002,012
2020-08-042,0002,0241,9902,00319,2002,003
2020-08-031,9791,9991,9651,99912,0001,999
2020-07-312,0452,0451,9241,92415,2001,924
2020-07-302,0492,0572,0292,0508,1002,050
2020-07-292,1342,1352,0452,06617,3002,066
2020-07-282,1362,1462,1042,12915,4002,129
2020-07-272,1392,1422,0962,14016,5002,140
2020-07-222,1402,1652,1142,13237,0002,132
2020-07-212,1012,1552,0912,15019,7002,150
2020-07-202,1272,1402,0862,12117,4002,121
2020-07-172,0892,0932,0242,08121,0002,081
2020-07-162,1402,1402,0502,05318,4002,053
2020-07-152,0602,1512,0522,14037,5002,140
2020-07-142,0272,0482,0112,0409,2002,040
2020-07-131,9752,0321,9752,03016,6002,030
2020-07-101,9612,0171,9321,94617,5001,946
2020-07-092,0002,0121,9711,98412,5001,984
2020-07-082,0252,0592,0032,00813,1002,008
2020-07-072,0632,0632,0092,0458,0002,045
2020-07-062,0242,0662,0142,05212,1002,052
2020-07-032,0112,0191,9962,00911,1002,009
2020-07-021,9852,0271,9682,00217,2002,002
2020-07-012,0332,0331,9701,98120,3001,981
2020-06-302,0352,0542,0152,02918,8002,029
2020-06-291,9772,0141,9512,00412,2002,004
2020-06-262,0222,0412,0002,01813,5002,018
2020-06-251,9782,0081,9712,00030,8002,000
2020-06-241,9932,0061,9761,99527,2001,995
2020-06-232,0472,0471,9942,00024,1002,000
2020-06-222,0002,0441,9912,03312,9002,033
2020-06-192,0262,0261,9872,00035,6002,000
2020-06-182,0242,0471,9882,04225,9002,042
2020-06-172,0212,0391,9952,00720,3002,007
2020-06-162,0192,0482,0152,04224,5002,042
2020-06-151,9912,0131,9661,96631,0001,966
2020-06-122,0002,0191,9841,99634,6001,996
2020-06-112,0752,0762,0472,05447,8002,054
2020-06-102,0722,0842,0572,07522,6002,075
2020-06-092,0512,0742,0362,07227,5002,072
2020-06-082,0512,0572,0122,04823,6002,048
2020-06-052,0142,0421,9882,01441,7002,014
2020-06-042,0202,0291,9972,01432,4002,014
2020-06-032,0052,0281,9912,01542,7002,015
2020-06-021,9982,0101,9921,99827,9001,998
2020-06-011,9992,0071,9791,99047,8001,990
2020-05-292,0152,0151,9851,99040,4001,990
2020-05-281,9582,0281,9372,02776,1002,027
2020-05-271,8831,9411,8691,94141,7001,941
2020-05-261,8211,8651,8121,86533,0001,865
2020-05-251,7841,8071,7731,80714,0001,807
2020-05-221,8301,8301,7591,78023,1001,780
2020-05-211,8521,8541,8061,82017,6001,820
2020-05-201,8551,8561,8261,84440,5001,844
2020-05-191,8501,8561,8281,85320,5001,853
2020-05-181,8351,8351,7831,83316,7001,833
2020-05-151,7791,8521,7661,85217,1001,852
2020-05-141,7691,8421,7691,77223,4001,772
2020-05-131,8301,8361,8001,83022,4001,830
2020-05-121,8681,8681,8051,83315,7001,833
2020-05-111,8401,8751,8361,86323,0001,863
2020-05-081,8231,8321,7961,82811,2001,828
2020-05-071,7731,8211,7681,79214,5001,792
2020-05-011,8161,8161,7581,77323,2001,773
2020-04-301,8471,8471,8081,81519,3001,815
2020-04-281,7591,7981,7491,78620,8001,786
2020-04-271,7701,7791,7061,73922,4001,739
2020-04-241,7211,7421,6981,74018,9001,740
2020-04-231,6871,7151,6721,71531,1001,715
2020-04-221,7001,7001,6481,65524,3001,655
2020-04-211,7111,7171,6701,71221,2001,712
2020-04-201,7151,7301,6861,71218,4001,712
2020-04-171,7171,7391,6711,70221,0001,702
2020-04-161,6181,6911,6031,69137,7001,691
2020-04-151,7211,7311,6161,62775,1001,627
2020-04-141,6901,7331,6511,73337,4001,733
2020-04-131,7521,7521,7041,71014,2001,710
2020-04-101,7361,7591,6841,75921,0001,759
2020-04-091,7871,7871,7111,74942,0001,749
2020-04-081,7261,7671,6871,74741,0001,747
2020-04-071,7301,7671,6651,72136,2001,721
2020-04-061,5991,7231,5781,71334,7001,713
2020-04-031,6311,6731,5891,62429,8001,624
2020-04-021,6111,6701,6011,65438,7001,654
2020-04-011,7831,7831,6171,64685,1001,646
2020-03-311,9541,9541,7831,79730,3001,797
2020-03-301,8841,9881,7811,929114,0001,929
2020-03-271,7861,9441,7861,94470,5001,944
2020-03-261,7471,7931,6491,76631,3001,766
2020-03-251,6991,7461,6441,74636,4001,746
2020-03-241,5991,6631,5601,63637,8001,636
2020-03-231,5301,6501,4911,59834,6001,598
2020-03-191,5351,6001,5001,51752,1001,517
2020-03-181,6161,6751,5241,53263,4001,532
2020-03-171,4331,7451,4161,650134,3001,650
2020-03-161,5181,5761,4901,49440,1001,494
2020-03-131,5681,5711,4741,51862,5001,518
2020-03-121,6921,6961,6091,60936,9001,609
2020-03-111,7501,7771,6981,69823,6001,698
2020-03-101,6531,7551,6181,74949,6001,749
2020-03-091,7451,7601,6731,69330,8001,693
2020-03-061,8691,8691,8151,81737,1001,817
2020-03-051,8811,9071,8811,90221,7001,902
2020-03-041,8821,9071,8581,87937,2001,879
2020-03-032,0202,0241,9051,90734,5001,907
2020-03-021,8731,9721,8731,96846,4001,968
2020-02-281,9581,9901,9041,91345,6001,913
2020-02-272,0632,0631,9972,00637,4002,006
2020-02-262,0372,0682,0142,06827,0002,068
2020-02-252,0872,1182,0642,07629,8002,076
2020-02-212,1912,2112,1822,18712,5002,187
2020-02-202,2082,2232,1822,18627,4002,186
2020-02-192,2042,2202,1812,18527,1002,185
2020-02-182,2652,2652,1942,22241,8002,222
2020-02-172,3162,3162,2622,26521,4002,265
2020-02-142,3722,3882,3182,33430,6002,334
2020-02-132,3842,4172,3412,39040,7002,390
2020-02-122,4622,4622,3542,37358,8002,373
2020-02-102,3302,4592,3002,447101,8002,447
2020-02-072,2942,3472,2602,31857,2002,318
2020-02-062,3362,3562,3052,33542,7002,335
2020-02-052,2912,3282,2892,31432,6002,314
2020-02-042,2112,2852,2112,28516,9002,285
2020-02-032,2362,2462,2172,21824,8002,218
2020-01-312,2792,3132,2512,25728,6002,257
2020-01-302,2702,3022,2352,26752,7002,267
2020-01-292,2142,2772,2102,27234,1002,272
2020-01-282,2042,2132,1772,20835,0002,208
2020-01-272,2382,2532,2232,22630,6002,226
2020-01-242,3322,3452,2872,29254,8002,292
2020-01-232,3892,3892,3272,33033,3002,330
2020-01-222,3712,4012,3702,39015,6002,390
2020-01-212,4072,4072,3682,38522,7002,385
2020-01-202,3942,4132,3892,40724,2002,407
2020-01-172,3812,3932,3712,38327,9002,383
2020-01-162,3902,3912,3732,37517,9002,375
2020-01-152,4222,4252,3832,40032,3002,400
2020-01-142,4372,4572,4042,41134,1002,411
2020-01-102,4702,4702,4322,43512,2002,435
2020-01-092,4312,4702,4312,45516,5002,455
2020-01-082,4482,4482,3912,41639,6002,416
2020-01-072,4382,5192,4372,49833,0002,498
2020-01-062,4982,4982,4002,41451,1002,414

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