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
2021-04-192,0752,1022,0682,09825,5002,098
2021-04-162,0862,0952,0612,08921,9002,089
2021-04-152,0772,1002,0702,08621,5002,086
2021-04-142,1012,1012,0612,07732,7002,077
2021-04-132,0972,1202,0752,10138,7002,101
2021-04-122,0902,0982,0692,09733,8002,097
2021-04-092,0702,0942,0602,07844,6002,078
2021-04-082,1252,1402,0652,06734,8002,067
2021-04-072,1102,1432,1082,13535,0002,135
2021-04-062,1272,1492,1022,11429,7002,114
2021-04-052,1222,1582,0982,14432,3002,144
2021-04-022,1122,1252,1032,11936,6002,119
2021-04-012,1202,1312,0902,11152,1002,111
2021-03-312,1452,1562,1032,10370,0002,103
2021-03-302,2152,2152,1702,19551,9002,195
2021-03-292,2432,2432,1792,21585,5002,215
2021-03-262,2122,2152,1712,21149,0002,211
2021-03-252,2072,2202,1772,18360,5002,183
2021-03-242,1852,2112,1122,12773,0002,127
2021-03-232,1812,2352,1752,17580,4002,175
2021-03-222,1712,2152,1582,181106,6002,181
2021-03-192,1782,1982,1612,191111,3002,191
2021-03-182,1932,2092,1542,18861,2002,188
2021-03-172,1812,1982,1492,17848,0002,178
2021-03-162,1752,1912,1632,19048,1002,190
2021-03-152,1422,1892,1422,18453,5002,184
2021-03-122,1422,1562,1112,14256,0002,142
2021-03-112,1232,1532,1182,14567,9002,145
2021-03-102,0722,1222,0422,10192,9002,101
2021-03-092,0802,1302,0452,122103,8002,122
2021-03-082,0732,0782,0472,06752,2002,067
2021-03-052,0372,0522,0032,04763,5002,047
2021-03-042,0262,0502,0032,03741,2002,037
2021-03-032,0102,0572,0002,03377,4002,033
2021-03-022,0062,0141,9512,00486,5002,004
2021-03-011,9572,0111,9102,006143,7002,006
2021-02-261,9441,9461,9061,919131,7001,919
2021-02-251,9401,9741,9151,968129,7001,968
2021-02-241,9761,9781,9421,95766,2001,957
2021-02-222,0012,0041,9631,97688,8001,976
2021-02-192,0132,0211,9721,98583,1001,985
2021-02-182,0482,0482,0142,02685,9002,026
2021-02-172,0262,0382,0082,02987,6002,029
2021-02-162,0692,0752,0302,04082,3002,040
2021-02-152,0882,0892,0312,08587,8002,085
2021-02-122,1162,1212,0742,08777,5002,087
2021-02-102,1332,1472,1052,11362,4002,113
2021-02-092,1342,1432,1082,133119,3002,133
2021-02-082,1212,1762,1052,135128,3002,135
2021-02-052,1102,3412,1052,171247,0002,171
2021-02-042,0952,1002,0712,08051,6002,080
2021-02-032,0612,1042,0612,09344,6002,093
2021-02-022,0312,0862,0282,07844,8002,078
2021-02-012,0362,0622,0242,03137,9002,031
2021-01-292,0672,0882,0362,04163,5002,041
2021-01-282,0202,0992,0092,070164,3002,070
2021-01-272,0832,1062,0302,04378,1002,043
2021-01-262,0582,0902,0312,09069,2002,090
2021-01-252,0432,0772,0382,05848,7002,058
2021-01-222,0172,0382,0042,01069,6002,010
2021-01-212,0422,0832,0152,02158,4002,021
2021-01-202,0242,0552,0142,05341,9002,053
2021-01-192,0762,0761,9912,00436,5002,004
2021-01-182,0002,0491,9922,04839,3002,048
2021-01-152,0942,0982,0052,01888,9002,018
2021-01-142,0692,0952,0502,08066,7002,080
2021-01-132,0592,0842,0552,06932,2002,069
2021-01-122,0262,0672,0262,06053,8002,060
2021-01-082,0002,0261,9922,02629,3002,026
2021-01-071,9802,0231,9662,00067,5002,000
2021-01-061,9761,9961,9401,94022,2001,940
2021-01-051,9501,9771,9361,97129,7001,971
2021-01-041,9931,9931,9331,94621,5001,946

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