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