4078 堺化学工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 1,835 | 1,869 | 1,822 | 1,863 | 51,600 | 1,863 |
2022-05-18 | 1,875 | 1,894 | 1,865 | 1,881 | 67,800 | 1,881 |
2022-05-17 | 1,849 | 1,851 | 1,826 | 1,835 | 39,400 | 1,835 |
2022-05-16 | 1,879 | 1,879 | 1,820 | 1,839 | 70,700 | 1,839 |
2022-05-13 | 1,810 | 1,870 | 1,810 | 1,859 | 42,300 | 1,859 |
2022-05-12 | 1,843 | 1,847 | 1,810 | 1,810 | 36,600 | 1,810 |
2022-05-11 | 1,859 | 1,873 | 1,843 | 1,851 | 29,800 | 1,851 |
2022-05-10 | 1,875 | 1,876 | 1,848 | 1,871 | 40,800 | 1,871 |
2022-05-09 | 1,853 | 1,883 | 1,853 | 1,880 | 52,200 | 1,880 |
2022-05-06 | 1,835 | 1,871 | 1,835 | 1,863 | 45,000 | 1,863 |
2022-05-02 | 1,838 | 1,855 | 1,820 | 1,839 | 31,500 | 1,839 |
2022-04-28 | 1,787 | 1,841 | 1,787 | 1,838 | 42,600 | 1,838 |
2022-04-27 | 1,798 | 1,798 | 1,773 | 1,777 | 60,500 | 1,777 |
2022-04-26 | 1,821 | 1,821 | 1,810 | 1,812 | 26,300 | 1,812 |
2022-04-25 | 1,830 | 1,830 | 1,813 | 1,814 | 37,200 | 1,814 |
2022-04-22 | 1,859 | 1,859 | 1,842 | 1,852 | 27,600 | 1,852 |
2022-04-21 | 1,874 | 1,883 | 1,866 | 1,877 | 21,500 | 1,877 |
2022-04-20 | 1,869 | 1,873 | 1,856 | 1,864 | 25,100 | 1,864 |
2022-04-19 | 1,841 | 1,858 | 1,837 | 1,853 | 31,000 | 1,853 |
2022-04-18 | 1,850 | 1,851 | 1,824 | 1,840 | 46,500 | 1,840 |
2022-04-15 | 1,865 | 1,868 | 1,850 | 1,861 | 36,300 | 1,861 |
2022-04-14 | 1,865 | 1,878 | 1,857 | 1,878 | 29,400 | 1,878 |
2022-04-13 | 1,818 | 1,855 | 1,818 | 1,853 | 43,100 | 1,853 |
2022-04-12 | 1,852 | 1,854 | 1,816 | 1,816 | 48,300 | 1,816 |
2022-04-11 | 1,850 | 1,870 | 1,850 | 1,859 | 51,200 | 1,859 |
2022-04-08 | 1,851 | 1,861 | 1,836 | 1,853 | 31,400 | 1,853 |
2022-04-07 | 1,880 | 1,882 | 1,836 | 1,854 | 41,900 | 1,854 |
2022-04-06 | 1,930 | 1,934 | 1,900 | 1,900 | 53,200 | 1,900 |
2022-04-05 | 1,954 | 1,957 | 1,923 | 1,927 | 39,900 | 1,927 |
2022-04-04 | 1,945 | 1,962 | 1,936 | 1,948 | 33,500 | 1,948 |
2022-04-01 | 1,946 | 1,954 | 1,925 | 1,950 | 40,700 | 1,950 |
2022-03-31 | 1,925 | 1,965 | 1,917 | 1,942 | 69,100 | 1,942 |
2022-03-30 | 1,957 | 1,957 | 1,905 | 1,944 | 65,500 | 1,944 |
2022-03-29 | 1,963 | 1,968 | 1,940 | 1,968 | 66,500 | 1,968 |
2022-03-28 | 1,966 | 1,968 | 1,944 | 1,954 | 48,900 | 1,954 |
2022-03-25 | 1,945 | 1,961 | 1,927 | 1,947 | 78,300 | 1,947 |
2022-03-24 | 1,888 | 1,922 | 1,875 | 1,918 | 71,500 | 1,918 |
2022-03-23 | 1,908 | 1,935 | 1,902 | 1,915 | 84,100 | 1,915 |
2022-03-22 | 1,906 | 1,918 | 1,874 | 1,882 | 86,300 | 1,882 |
2022-03-18 | 1,860 | 1,905 | 1,849 | 1,897 | 120,200 | 1,897 |
2022-03-17 | 1,867 | 1,868 | 1,842 | 1,865 | 54,400 | 1,865 |
2022-03-16 | 1,840 | 1,840 | 1,813 | 1,833 | 44,800 | 1,833 |
2022-03-15 | 1,806 | 1,837 | 1,805 | 1,820 | 38,700 | 1,820 |
2022-03-14 | 1,795 | 1,828 | 1,794 | 1,809 | 31,300 | 1,809 |
2022-03-11 | 1,802 | 1,810 | 1,768 | 1,785 | 47,700 | 1,785 |
2022-03-10 | 1,798 | 1,830 | 1,792 | 1,822 | 52,700 | 1,822 |
2022-03-09 | 1,747 | 1,766 | 1,733 | 1,742 | 86,300 | 1,742 |
2022-03-08 | 1,762 | 1,788 | 1,725 | 1,741 | 120,200 | 1,741 |
2022-03-07 | 1,855 | 1,860 | 1,783 | 1,796 | 82,400 | 1,796 |
2022-03-04 | 1,915 | 1,915 | 1,881 | 1,889 | 65,400 | 1,889 |
2022-03-03 | 1,930 | 1,946 | 1,923 | 1,928 | 41,200 | 1,928 |
2022-03-02 | 1,952 | 1,958 | 1,910 | 1,910 | 65,000 | 1,910 |
2022-03-01 | 2,008 | 2,011 | 1,964 | 1,972 | 69,200 | 1,972 |
2022-02-28 | 1,920 | 1,982 | 1,953 | 1,978 | 60,400 | 1,978 |
2022-02-25 | 1,920 | 1,960 | 1,915 | 1,951 | 99,800 | 1,951 |
2022-02-24 | 1,921 | 1,927 | 1,892 | 1,920 | 93,100 | 1,920 |
2022-02-22 | 1,975 | 1,975 | 1,931 | 1,944 | 96,700 | 1,944 |
2022-02-21 | 2,034 | 2,034 | 1,996 | 1,996 | 73,900 | 1,996 |
2022-02-18 | 2,030 | 2,056 | 2,026 | 2,041 | 63,900 | 2,041 |
2022-02-17 | 2,073 | 2,073 | 2,035 | 2,049 | 58,200 | 2,049 |
2022-02-16 | 2,036 | 2,077 | 2,036 | 2,071 | 55,100 | 2,071 |
2022-02-15 | 2,042 | 2,045 | 2,015 | 2,021 | 82,800 | 2,021 |
2022-02-14 | 2,049 | 2,057 | 2,015 | 2,020 | 74,100 | 2,020 |
2022-02-10 | 2,080 | 2,094 | 2,057 | 2,078 | 102,500 | 2,078 |
2022-02-09 | 2,029 | 2,045 | 2,015 | 2,035 | 88,400 | 2,035 |
2022-02-08 | 2,050 | 2,057 | 2,022 | 2,031 | 113,900 | 2,031 |
2022-02-07 | 2,060 | 2,153 | 2,026 | 2,031 | 309,000 | 2,031 |
2022-02-04 | 2,036 | 2,051 | 1,992 | 2,028 | 114,500 | 2,028 |
2022-02-03 | 2,056 | 2,069 | 2,038 | 2,040 | 71,500 | 2,040 |
2022-02-02 | 2,030 | 2,061 | 2,016 | 2,061 | 147,800 | 2,061 |
2022-02-01 | 2,026 | 2,074 | 1,986 | 2,007 | 267,100 | 2,007 |
2022-01-31 | 2,042 | 2,086 | 2,033 | 2,076 | 123,700 | 2,076 |
2022-01-28 | 2,051 | 2,068 | 2,025 | 2,057 | 99,600 | 2,057 |
2022-01-27 | 2,090 | 2,104 | 2,018 | 2,036 | 138,900 | 2,036 |
2022-01-26 | 2,093 | 2,119 | 2,078 | 2,085 | 63,100 | 2,085 |
2022-01-25 | 2,125 | 2,142 | 2,083 | 2,104 | 69,800 | 2,104 |
2022-01-24 | 2,098 | 2,146 | 2,095 | 2,144 | 59,800 | 2,144 |
2022-01-21 | 2,116 | 2,133 | 2,088 | 2,120 | 108,300 | 2,120 |
2022-01-20 | 2,137 | 2,177 | 2,108 | 2,149 | 67,500 | 2,149 |
2022-01-19 | 2,180 | 2,185 | 2,129 | 2,137 | 99,700 | 2,137 |
2022-01-18 | 2,289 | 2,292 | 2,213 | 2,220 | 65,700 | 2,220 |
2022-01-17 | 2,311 | 2,323 | 2,276 | 2,288 | 48,400 | 2,288 |
2022-01-14 | 2,339 | 2,339 | 2,258 | 2,281 | 80,600 | 2,281 |
2022-01-13 | 2,361 | 2,379 | 2,339 | 2,349 | 70,700 | 2,349 |
2022-01-12 | 2,318 | 2,367 | 2,318 | 2,363 | 79,800 | 2,363 |
2022-01-11 | 2,282 | 2,304 | 2,269 | 2,304 | 76,600 | 2,304 |
2022-01-07 | 2,320 | 2,332 | 2,264 | 2,297 | 87,600 | 2,297 |
2022-01-06 | 2,342 | 2,356 | 2,309 | 2,309 | 125,600 | 2,309 |
2022-01-05 | 2,301 | 2,371 | 2,298 | 2,364 | 126,400 | 2,364 |
2022-01-04 | 2,328 | 2,328 | 2,293 | 2,300 | 82,100 | 2,300 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株