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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,731 | 2,772 | 2,714 | 2,737 | 143,500 | 2,737 |
| 2024-07-25 | 2,729 | 2,737 | 2,697 | 2,720 | 169,600 | 2,720 |
| 2024-07-24 | 2,808 | 2,830 | 2,772 | 2,779 | 149,100 | 2,779 |
| 2024-07-23 | 2,866 | 2,893 | 2,816 | 2,849 | 115,700 | 2,849 |
| 2024-07-22 | 2,847 | 2,849 | 2,805 | 2,819 | 92,100 | 2,819 |
| 2024-07-19 | 2,865 | 2,875 | 2,810 | 2,830 | 139,600 | 2,830 |
| 2024-07-18 | 2,890 | 2,905 | 2,863 | 2,863 | 110,100 | 2,863 |
| 2024-07-17 | 2,972 | 2,979 | 2,920 | 2,925 | 84,400 | 2,925 |
| 2024-07-16 | 2,938 | 2,960 | 2,917 | 2,958 | 118,900 | 2,958 |
| 2024-07-12 | 2,951 | 3,000 | 2,920 | 2,940 | 128,700 | 2,940 |
| 2024-07-11 | 3,015 | 3,020 | 2,960 | 3,015 | 146,600 | 3,015 |
| 2024-07-10 | 3,080 | 3,130 | 2,946 | 2,995 | 350,200 | 2,995 |
| 2024-07-09 | 3,025 | 3,145 | 3,025 | 3,145 | 171,200 | 3,145 |
| 2024-07-08 | 3,030 | 3,045 | 2,983 | 2,993 | 90,300 | 2,993 |
| 2024-07-05 | 3,055 | 3,055 | 2,984 | 2,999 | 100,200 | 2,999 |
| 2024-07-04 | 3,035 | 3,055 | 3,005 | 3,055 | 114,400 | 3,055 |
| 2024-07-03 | 2,959 | 3,035 | 2,949 | 3,025 | 142,400 | 3,025 |
| 2024-07-02 | 2,979 | 2,980 | 2,925 | 2,945 | 114,300 | 2,945 |
| 2024-07-01 | 3,055 | 3,065 | 2,974 | 2,998 | 156,100 | 2,998 |
| 2024-06-28 | 2,958 | 3,025 | 2,945 | 3,025 | 149,200 | 3,025 |
| 2024-06-27 | 2,931 | 2,968 | 2,930 | 2,958 | 82,300 | 2,958 |
| 2024-06-26 | 2,947 | 2,974 | 2,921 | 2,971 | 106,600 | 2,971 |
| 2024-06-25 | 2,875 | 2,942 | 2,853 | 2,942 | 131,000 | 2,942 |
| 2024-06-24 | 2,936 | 2,969 | 2,879 | 2,893 | 144,600 | 2,893 |
| 2024-06-21 | 2,977 | 2,999 | 2,903 | 2,915 | 357,900 | 2,915 |
| 2024-06-20 | 2,779 | 2,864 | 2,772 | 2,858 | 162,500 | 2,858 |
| 2024-06-19 | 2,791 | 2,815 | 2,769 | 2,780 | 66,800 | 2,780 |
| 2024-06-18 | 2,781 | 2,832 | 2,770 | 2,814 | 149,000 | 2,814 |
| 2024-06-17 | 2,784 | 2,784 | 2,710 | 2,731 | 108,000 | 2,731 |
| 2024-06-14 | 2,716 | 2,818 | 2,712 | 2,795 | 137,000 | 2,795 |
| 2024-06-13 | 2,864 | 2,881 | 2,761 | 2,766 | 151,200 | 2,766 |
| 2024-06-12 | 2,816 | 2,854 | 2,804 | 2,844 | 146,800 | 2,844 |
| 2024-06-11 | 2,836 | 2,937 | 2,763 | 2,775 | 308,700 | 2,775 |
| 2024-06-10 | 2,710 | 2,770 | 2,703 | 2,770 | 102,000 | 2,770 |
| 2024-06-07 | 2,702 | 2,747 | 2,685 | 2,702 | 70,900 | 2,702 |
| 2024-06-06 | 2,700 | 2,730 | 2,688 | 2,705 | 63,100 | 2,705 |
| 2024-06-05 | 2,708 | 2,708 | 2,674 | 2,694 | 90,600 | 2,694 |
| 2024-06-04 | 2,794 | 2,835 | 2,731 | 2,742 | 98,700 | 2,742 |
| 2024-06-03 | 2,786 | 2,788 | 2,726 | 2,744 | 76,400 | 2,744 |
| 2024-05-31 | 2,740 | 2,777 | 2,729 | 2,772 | 91,100 | 2,772 |
| 2024-05-30 | 2,780 | 2,786 | 2,716 | 2,738 | 99,600 | 2,738 |
| 2024-05-29 | 2,690 | 2,817 | 2,690 | 2,783 | 185,000 | 2,783 |
| 2024-05-28 | 2,655 | 2,689 | 2,655 | 2,685 | 76,200 | 2,685 |
| 2024-05-27 | 2,677 | 2,680 | 2,596 | 2,638 | 94,000 | 2,638 |
| 2024-05-24 | 2,657 | 2,720 | 2,650 | 2,682 | 90,000 | 2,682 |
| 2024-05-23 | 2,691 | 2,691 | 2,644 | 2,677 | 63,000 | 2,677 |
| 2024-05-22 | 2,700 | 2,736 | 2,688 | 2,697 | 58,200 | 2,697 |
| 2024-05-21 | 2,719 | 2,767 | 2,694 | 2,720 | 139,700 | 2,720 |
| 2024-05-20 | 2,724 | 2,725 | 2,681 | 2,720 | 143,300 | 2,720 |
| 2024-05-17 | 2,679 | 2,768 | 2,659 | 2,725 | 212,200 | 2,725 |
| 2024-05-16 | 2,600 | 2,790 | 2,570 | 2,729 | 384,000 | 2,729 |
| 2024-05-15 | 2,636 | 2,647 | 2,510 | 2,595 | 615,300 | 2,595 |
| 2024-05-14 | 2,520 | 2,520 | 2,520 | 2,520 | 33,600 | 2,520 |
| 2024-05-13 | 2,043 | 2,057 | 2,003 | 2,020 | 44,000 | 2,020 |
| 2024-05-10 | 2,064 | 2,069 | 2,039 | 2,040 | 16,800 | 2,040 |
| 2024-05-09 | 2,044 | 2,070 | 2,037 | 2,064 | 35,100 | 2,064 |
| 2024-05-08 | 2,042 | 2,068 | 2,038 | 2,043 | 35,200 | 2,043 |
| 2024-05-07 | 2,049 | 2,060 | 2,024 | 2,054 | 39,700 | 2,054 |
| 2024-05-02 | 2,038 | 2,052 | 2,029 | 2,037 | 21,700 | 2,037 |
| 2024-05-01 | 2,039 | 2,051 | 2,033 | 2,044 | 25,800 | 2,044 |
| 2024-04-30 | 2,011 | 2,056 | 2,011 | 2,056 | 32,800 | 2,056 |
| 2024-04-26 | 2,024 | 2,024 | 1,987 | 2,009 | 29,600 | 2,009 |
| 2024-04-25 | 2,003 | 2,035 | 1,999 | 2,024 | 27,800 | 2,024 |
| 2024-04-24 | 2,031 | 2,031 | 2,002 | 2,013 | 23,300 | 2,013 |
| 2024-04-23 | 2,040 | 2,045 | 2,014 | 2,015 | 19,200 | 2,015 |
| 2024-04-22 | 2,015 | 2,024 | 2,002 | 2,022 | 42,300 | 2,022 |
| 2024-04-19 | 2,022 | 2,028 | 1,987 | 2,008 | 37,800 | 2,008 |
| 2024-04-18 | 2,012 | 2,043 | 2,012 | 2,037 | 25,700 | 2,037 |
| 2024-04-17 | 2,036 | 2,040 | 1,991 | 2,027 | 32,900 | 2,027 |
| 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
