4078 堺化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,850	1,858	1,838	1,846	67,900	1,846
2023-06-07	1,848	1,858	1,829	1,832	66,000	1,832
2023-06-06	1,844	1,847	1,832	1,847	51,100	1,847
2023-06-05	1,836	1,848	1,836	1,848	86,600	1,848
2023-06-02	1,791	1,806	1,781	1,804	38,100	1,804
2023-06-01	1,780	1,784	1,766	1,776	58,700	1,776
2023-05-31	1,812	1,812	1,770	1,772	90,100	1,772
2023-05-30	1,830	1,836	1,814	1,816	34,700	1,816
2023-05-29	1,839	1,841	1,824	1,827	44,900	1,827
2023-05-26	1,819	1,826	1,810	1,812	64,100	1,812
2023-05-25	1,797	1,818	1,795	1,816	38,500	1,816
2023-05-24	1,791	1,804	1,791	1,800	53,700	1,800
2023-05-23	1,839	1,839	1,803	1,805	107,100	1,805
2023-05-22	1,831	1,834	1,824	1,831	34,500	1,831
2023-05-19	1,830	1,835	1,819	1,829	31,700	1,829
2023-05-18	1,825	1,827	1,816	1,824	35,400	1,824
2023-05-17	1,820	1,822	1,806	1,816	46,000	1,816
2023-05-16	1,852	1,852	1,812	1,820	65,500	1,820
2023-05-15	1,826	1,837	1,813	1,832	102,900	1,832
2023-05-12	1,875	1,881	1,866	1,866	57,700	1,866
2023-05-11	1,875	1,878	1,866	1,871	41,200	1,871
2023-05-10	1,888	1,895	1,875	1,878	77,900	1,878
2023-05-09	1,865	1,885	1,862	1,885	111,000	1,885
2023-05-08	1,854	1,866	1,847	1,849	90,800	1,849
2023-05-02	1,840	1,857	1,830	1,848	67,700	1,848
2023-05-01	1,832	1,854	1,831	1,848	84,400	1,848
2023-04-28	1,827	1,832	1,817	1,822	56,800	1,822
2023-04-27	1,791	1,815	1,791	1,814	45,300	1,814
2023-04-26	1,795	1,806	1,790	1,801	57,600	1,801
2023-04-25	1,810	1,824	1,804	1,804	39,500	1,804
2023-04-24	1,815	1,816	1,807	1,807	16,900	1,807
2023-04-21	1,804	1,813	1,800	1,807	32,900	1,807
2023-04-20	1,810	1,819	1,808	1,812	25,600	1,812
2023-04-19	1,810	1,814	1,801	1,809	35,600	1,809
2023-04-18	1,805	1,822	1,803	1,817	86,600	1,817
2023-04-17	1,803	1,805	1,788	1,794	37,000	1,794
2023-04-14	1,797	1,806	1,794	1,800	43,100	1,800
2023-04-13	1,782	1,795	1,779	1,794	25,600	1,794
2023-04-12	1,784	1,796	1,780	1,785	40,700	1,785
2023-04-11	1,790	1,791	1,770	1,781	38,200	1,781
2023-04-10	1,778	1,786	1,771	1,777	28,500	1,777
2023-04-07	1,746	1,764	1,746	1,759	21,700	1,759
2023-04-06	1,760	1,760	1,740	1,744	45,500	1,744
2023-04-05	1,787	1,787	1,765	1,766	47,300	1,766
2023-04-04	1,797	1,803	1,789	1,795	38,600	1,795
2023-04-03	1,791	1,812	1,776	1,793	86,300	1,793
2023-03-31	1,766	1,779	1,764	1,770	61,400	1,770
2023-03-30	1,757	1,764	1,748	1,763	53,300	1,763
2023-03-29	1,765	1,781	1,760	1,781	54,800	1,781
2023-03-28	1,766	1,766	1,753	1,761	30,600	1,761
2023-03-27	1,751	1,756	1,743	1,750	30,400	1,750
2023-03-24	1,732	1,748	1,732	1,741	31,900	1,741
2023-03-23	1,721	1,746	1,709	1,744	54,300	1,744
2023-03-22	1,742	1,744	1,720	1,729	55,600	1,729
2023-03-20	1,727	1,733	1,708	1,711	125,900	1,711
2023-03-17	1,770	1,772	1,731	1,732	143,400	1,732
2023-03-16	1,745	1,756	1,725	1,752	58,600	1,752
2023-03-15	1,765	1,779	1,762	1,775	41,200	1,775
2023-03-14	1,774	1,774	1,737	1,749	131,300	1,749
2023-03-13	1,815	1,815	1,779	1,791	129,800	1,791
2023-03-10	1,835	1,846	1,824	1,831	118,300	1,831
2023-03-09	1,872	1,879	1,856	1,864	84,300	1,864
2023-03-08	1,845	1,866	1,844	1,866	57,100	1,866
2023-03-07	1,845	1,867	1,844	1,859	59,400	1,859
2023-03-06	1,842	1,848	1,836	1,842	54,300	1,842
2023-03-03	1,815	1,836	1,815	1,836	75,800	1,836
2023-03-02	1,815	1,816	1,806	1,813	66,900	1,813
2023-03-01	1,815	1,820	1,801	1,804	77,900	1,804
2023-02-28	1,850	1,853	1,816	1,817	98,300	1,817
2023-02-27	1,825	1,848	1,825	1,841	75,100	1,841
2023-02-24	1,811	1,823	1,811	1,822	24,100	1,822
2023-02-22	1,805	1,814	1,802	1,809	48,100	1,809
2023-02-21	1,808	1,817	1,802	1,813	29,100	1,813
2023-02-20	1,790	1,805	1,786	1,801	31,200	1,801
2023-02-17	1,780	1,791	1,778	1,784	28,600	1,784
2023-02-16	1,793	1,807	1,788	1,798	52,600	1,798
2023-02-15	1,800	1,804	1,780	1,782	31,300	1,782
2023-02-14	1,781	1,799	1,781	1,799	45,600	1,799
2023-02-13	1,799	1,799	1,775	1,776	40,400	1,776
2023-02-10	1,805	1,806	1,792	1,797	54,200	1,797
2023-02-09	1,796	1,832	1,795	1,809	78,400	1,809
2023-02-08	1,795	1,815	1,788	1,806	229,600	1,806
2023-02-07	1,825	1,825	1,805	1,808	132,900	1,808
2023-02-06	1,815	1,821	1,808	1,817	66,400	1,817
2023-02-03	1,804	1,814	1,800	1,813	71,700	1,813
2023-02-02	1,825	1,827	1,807	1,807	73,100	1,807
2023-02-01	1,829	1,834	1,821	1,830	49,800	1,830
2023-01-31	1,815	1,826	1,815	1,820	42,400	1,820
2023-01-30	1,810	1,814	1,806	1,814	98,800	1,814
2023-01-27	1,818	1,826	1,809	1,813	85,500	1,813
2023-01-26	1,814	1,824	1,809	1,813	92,300	1,813
2023-01-25	1,811	1,814	1,804	1,813	76,600	1,813
2023-01-24	1,810	1,819	1,809	1,812	114,400	1,812
2023-01-23	1,801	1,818	1,801	1,810	73,600	1,810
2023-01-20	1,794	1,797	1,790	1,795	59,500	1,795
2023-01-19	1,800	1,804	1,790	1,795	35,600	1,795
2023-01-18	1,788	1,812	1,785	1,804	66,400	1,804
2023-01-17	1,770	1,790	1,770	1,788	43,500	1,788
2023-01-16	1,770	1,779	1,766	1,769	44,000	1,769
2023-01-13	1,770	1,784	1,770	1,775	74,900	1,775
2023-01-12	1,771	1,779	1,770	1,777	32,200	1,777
2023-01-11	1,756	1,775	1,756	1,771	80,800	1,771
2023-01-10	1,758	1,758	1,744	1,751	41,500	1,751
2023-01-06	1,730	1,749	1,730	1,742	42,900	1,742
2023-01-05	1,740	1,744	1,727	1,733	67,700	1,733
2023-01-04	1,760	1,761	1,733	1,735	106,900	1,735

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