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
2022-05-191,8351,8691,8221,86351,6001,863
2022-05-181,8751,8941,8651,88167,8001,881
2022-05-171,8491,8511,8261,83539,4001,835
2022-05-161,8791,8791,8201,83970,7001,839
2022-05-131,8101,8701,8101,85942,3001,859
2022-05-121,8431,8471,8101,81036,6001,810
2022-05-111,8591,8731,8431,85129,8001,851
2022-05-101,8751,8761,8481,87140,8001,871
2022-05-091,8531,8831,8531,88052,2001,880
2022-05-061,8351,8711,8351,86345,0001,863
2022-05-021,8381,8551,8201,83931,5001,839
2022-04-281,7871,8411,7871,83842,6001,838
2022-04-271,7981,7981,7731,77760,5001,777
2022-04-261,8211,8211,8101,81226,3001,812
2022-04-251,8301,8301,8131,81437,2001,814
2022-04-221,8591,8591,8421,85227,6001,852
2022-04-211,8741,8831,8661,87721,5001,877
2022-04-201,8691,8731,8561,86425,1001,864
2022-04-191,8411,8581,8371,85331,0001,853
2022-04-181,8501,8511,8241,84046,5001,840
2022-04-151,8651,8681,8501,86136,3001,861
2022-04-141,8651,8781,8571,87829,4001,878
2022-04-131,8181,8551,8181,85343,1001,853
2022-04-121,8521,8541,8161,81648,3001,816
2022-04-111,8501,8701,8501,85951,2001,859
2022-04-081,8511,8611,8361,85331,4001,853
2022-04-071,8801,8821,8361,85441,9001,854
2022-04-061,9301,9341,9001,90053,2001,900
2022-04-051,9541,9571,9231,92739,9001,927
2022-04-041,9451,9621,9361,94833,5001,948
2022-04-011,9461,9541,9251,95040,7001,950
2022-03-311,9251,9651,9171,94269,1001,942
2022-03-301,9571,9571,9051,94465,5001,944
2022-03-291,9631,9681,9401,96866,5001,968
2022-03-281,9661,9681,9441,95448,9001,954
2022-03-251,9451,9611,9271,94778,3001,947
2022-03-241,8881,9221,8751,91871,5001,918
2022-03-231,9081,9351,9021,91584,1001,915
2022-03-221,9061,9181,8741,88286,3001,882
2022-03-181,8601,9051,8491,897120,2001,897
2022-03-171,8671,8681,8421,86554,4001,865
2022-03-161,8401,8401,8131,83344,8001,833
2022-03-151,8061,8371,8051,82038,7001,820
2022-03-141,7951,8281,7941,80931,3001,809
2022-03-111,8021,8101,7681,78547,7001,785
2022-03-101,7981,8301,7921,82252,7001,822
2022-03-091,7471,7661,7331,74286,3001,742
2022-03-081,7621,7881,7251,741120,2001,741
2022-03-071,8551,8601,7831,79682,4001,796
2022-03-041,9151,9151,8811,88965,4001,889
2022-03-031,9301,9461,9231,92841,2001,928
2022-03-021,9521,9581,9101,91065,0001,910
2022-03-012,0082,0111,9641,97269,2001,972
2022-02-281,9201,9821,9531,97860,4001,978
2022-02-251,9201,9601,9151,95199,8001,951
2022-02-241,9211,9271,8921,92093,1001,920
2022-02-221,9751,9751,9311,94496,7001,944
2022-02-212,0342,0341,9961,99673,9001,996
2022-02-182,0302,0562,0262,04163,9002,041
2022-02-172,0732,0732,0352,04958,2002,049
2022-02-162,0362,0772,0362,07155,1002,071
2022-02-152,0422,0452,0152,02182,8002,021
2022-02-142,0492,0572,0152,02074,1002,020
2022-02-102,0802,0942,0572,078102,5002,078
2022-02-092,0292,0452,0152,03588,4002,035
2022-02-082,0502,0572,0222,031113,9002,031
2022-02-072,0602,1532,0262,031309,0002,031
2022-02-042,0362,0511,9922,028114,5002,028
2022-02-032,0562,0692,0382,04071,5002,040
2022-02-022,0302,0612,0162,061147,8002,061
2022-02-012,0262,0741,9862,007267,1002,007
2022-01-312,0422,0862,0332,076123,7002,076
2022-01-282,0512,0682,0252,05799,6002,057
2022-01-272,0902,1042,0182,036138,9002,036
2022-01-262,0932,1192,0782,08563,1002,085
2022-01-252,1252,1422,0832,10469,8002,104
2022-01-242,0982,1462,0952,14459,8002,144
2022-01-212,1162,1332,0882,120108,3002,120
2022-01-202,1372,1772,1082,14967,5002,149
2022-01-192,1802,1852,1292,13799,7002,137
2022-01-182,2892,2922,2132,22065,7002,220
2022-01-172,3112,3232,2762,28848,4002,288
2022-01-142,3392,3392,2582,28180,6002,281
2022-01-132,3612,3792,3392,34970,7002,349
2022-01-122,3182,3672,3182,36379,8002,363
2022-01-112,2822,3042,2692,30476,6002,304
2022-01-072,3202,3322,2642,29787,6002,297
2022-01-062,3422,3562,3092,309125,6002,309
2022-01-052,3012,3712,2982,364126,4002,364
2022-01-042,3282,3282,2932,30082,1002,300

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