4078 堺化学工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 758 | 780 | 758 | 780 | 41,000 | 3,900 |
| 1985-12-24 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 1985-12-19 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 1985-12-16 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1985-12-13 | 784 | 784 | 784 | 784 | 4,000 | 3,920 |
| 1985-12-12 | 770 | 770 | 770 | 770 | 61,000 | 3,850 |
| 1985-12-09 | 759 | 759 | 759 | 759 | 6,000 | 3,795 |
| 1985-11-28 | 775 | 775 | 775 | 775 | 50,000 | 3,875 |
| 1985-11-27 | 749 | 755 | 749 | 755 | 3,000 | 3,775 |
| 1985-11-19 | 750 | 750 | 750 | 750 | 101,000 | 3,750 |
| 1985-11-15 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
| 1985-11-07 | 790 | 790 | 790 | 790 | 47,000 | 3,950 |
| 1985-10-26 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1985-10-25 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1985-10-23 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1985-09-26 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1985-08-15 | 790 | 790 | 790 | 790 | 1,000 | 3,657.41 |
| 1985-07-15 | 730 | 730 | 730 | 730 | 2,000 | 3,379.63 |
| 1985-06-17 | 770 | 770 | 769 | 769 | 2,000 | 3,560.19 |
| 1985-06-13 | 736 | 736 | 736 | 736 | 2,000 | 3,407.41 |
| 1985-05-16 | 797 | 797 | 797 | 797 | 1,000 | 3,689.81 |
| 1985-04-27 | 791 | 791 | 791 | 791 | 2,000 | 3,662.04 |
| 1985-04-23 | 813 | 823 | 813 | 823 | 7,000 | 3,810.19 |
| 1985-04-18 | 831 | 831 | 831 | 831 | 2,000 | 3,847.22 |
| 1985-04-15 | 850 | 850 | 850 | 850 | 1,000 | 3,935.19 |
| 1985-03-30 | 831 | 831 | 831 | 831 | 1,000 | 3,847.22 |
| 1985-03-15 | 840 | 840 | 840 | 840 | 1,000 | 3,888.89 |
| 1985-02-04 | 905 | 905 | 905 | 905 | 10,000 | 4,189.81 |
| 1985-01-29 | 919 | 919 | 919 | 919 | 1,000 | 4,254.63 |
| 1985-01-21 | 905 | 905 | 905 | 905 | 1,000 | 4,189.81 |
| 1985-01-17 | 910 | 910 | 910 | 910 | 1,000 | 4,212.96 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
