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
2021-09-272,4842,4842,4152,42243,4002,422
2021-09-242,4372,4842,4172,46372,3002,463
2021-09-222,3862,4112,3642,38779,8002,387
2021-09-212,4452,4452,3922,39269,1002,392
2021-09-172,4002,4622,3862,455102,1002,455
2021-09-162,3742,3852,3362,37948,5002,379
2021-09-152,3762,3912,3512,37457,5002,374
2021-09-142,4002,4392,4002,42674,6002,426
2021-09-132,3282,3892,3112,38879,1002,388
2021-09-102,2662,3252,2562,31290,4002,312
2021-09-092,2482,2632,2162,238102,3002,238
2021-09-082,2252,2582,2122,248117,1002,248
2021-09-072,2592,2632,2022,22179,6002,221
2021-09-062,2002,2332,1642,216152,8002,216
2021-09-032,1432,3502,1372,237356,7002,237
2021-09-022,1162,1322,1092,12730,4002,127
2021-09-012,1302,1312,0932,10522,2002,105
2021-08-312,0832,1412,0762,13049,6002,130
2021-08-302,0702,0972,0682,08821,5002,088
2021-08-272,0622,0622,0442,05020,2002,050
2021-08-262,0482,0812,0392,06244,8002,062
2021-08-252,0382,0532,0282,04617,8002,046
2021-08-242,0352,0662,0272,05337,1002,053
2021-08-232,0002,0472,0002,03530,5002,035
2021-08-202,0412,0581,9921,99244,3001,992
2021-08-192,0212,0372,0162,02924,9002,029
2021-08-182,0482,0502,0192,02728,5002,027
2021-08-172,0702,0882,0572,05739,2002,057
2021-08-162,0652,0872,0602,07647,4002,076
2021-08-132,0822,0952,0702,08624,2002,086
2021-08-122,0852,1002,0792,08241,2002,082
2021-08-112,0982,1382,0762,08349,9002,083
2021-08-102,0392,0991,9932,076148,3002,076
2021-08-061,8942,0851,8762,077216,2002,077
2021-08-051,8901,8971,8821,88228,3001,882
2021-08-041,9341,9341,8891,90614,5001,906
2021-08-031,9111,9221,9001,91624,6001,916
2021-08-021,9081,9331,8871,92150,2001,921
2021-07-301,9081,9081,8861,89120,3001,891
2021-07-291,9071,9181,8991,91312,3001,913
2021-07-281,9031,9071,8851,89719,1001,897
2021-07-271,9241,9241,9001,91319,7001,913
2021-07-261,9011,9191,9011,91122,5001,911
2021-07-211,8801,9061,8791,88922,3001,889
2021-07-201,8841,8861,8621,87336,2001,873
2021-07-191,9181,9321,8931,89350,8001,893
2021-07-161,9101,9271,9011,92433,2001,924
2021-07-151,9251,9271,9141,91748,0001,917
2021-07-141,8911,9201,8791,91937,2001,919
2021-07-131,8721,8971,8701,89727,3001,897
2021-07-121,8501,8851,8501,87141,9001,871
2021-07-091,8191,8281,7931,81952,7001,819
2021-07-081,8461,8571,8371,83844,3001,838
2021-07-071,8441,8651,8321,83637,2001,836
2021-07-061,8711,8801,8601,87426,7001,874
2021-07-051,8821,8831,8611,86137,0001,861
2021-07-021,8671,8801,8631,87134,8001,871
2021-07-011,8551,8681,8301,83943,4001,839
2021-06-301,8851,8881,8501,85040,7001,850
2021-06-291,8851,8851,8671,87343,9001,873
2021-06-281,8861,9001,8851,89836,7001,898
2021-06-251,8821,8821,8591,87533,0001,875
2021-06-241,8591,8661,8511,86437,1001,864
2021-06-231,8641,8651,8481,85429,6001,854
2021-06-221,8401,8641,8381,86447,0001,864
2021-06-211,8601,8601,8131,81550,3001,815
2021-06-181,8911,8911,8591,87543,1001,875
2021-06-171,8851,8931,8751,88129,3001,881
2021-06-161,8741,8901,8681,88646,3001,886
2021-06-151,8611,8761,8521,87136,3001,871
2021-06-141,8841,8871,8511,85337,1001,853
2021-06-111,9021,9101,8811,88258,5001,882
2021-06-101,9131,9131,8791,90075,1001,900
2021-06-091,8931,9171,8871,91743,7001,917
2021-06-081,8701,8971,8691,88565,5001,885
2021-06-071,8741,8821,8571,87059,6001,870
2021-06-041,8321,8531,8281,85361,4001,853
2021-06-031,8441,8521,8181,83291,2001,832
2021-06-021,8381,8501,8251,83587,2001,835
2021-06-011,8051,8261,7981,82675,5001,826
2021-05-311,7941,8291,7831,78683,3001,786
2021-05-281,7681,8071,7681,80475,8001,804
2021-05-271,7561,7741,7401,745434,4001,745
2021-05-261,7701,7801,7561,770110,5001,770
2021-05-251,8031,8051,7631,766118,8001,766
2021-05-241,8251,8281,8031,81588,9001,815
2021-05-211,8381,8481,8181,82661,2001,826
2021-05-201,8241,8621,8221,85346,2001,853
2021-05-191,8251,8431,8191,82760,6001,827
2021-05-181,8411,8731,8411,85843,6001,858
2021-05-171,8781,8801,8441,86260,2001,862
2021-05-141,9261,9281,8601,87470,7001,874
2021-05-131,8201,8961,8031,881156,2001,881
2021-05-121,8811,8891,8321,84099,1001,840
2021-05-111,9311,9431,8761,896139,5001,896
2021-05-101,9571,9671,9451,95526,5001,955
2021-05-071,9441,9511,9321,94231,4001,942
2021-05-061,9091,9411,8961,92443,8001,924
2021-04-301,9041,9171,8841,88552,2001,885
2021-04-281,9351,9491,9061,90647,4001,906
2021-04-271,9591,9591,9321,93234,7001,932
2021-04-261,9801,9901,9451,95941,6001,959
2021-04-231,9821,9941,9631,96622,5001,966
2021-04-221,9962,0121,9831,99232,5001,992
2021-04-212,0362,0361,9651,97344,2001,973
2021-04-202,0702,0732,0332,04128,2002,041
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