4078 堺化学工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-19 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 1986-12-18 | 790 | 800 | 790 | 800 | 270,000 | 4,000 |
| 1986-12-17 | 780 | 795 | 780 | 795 | 10,000 | 3,975 |
| 1986-12-16 | 765 | 780 | 765 | 780 | 182,000 | 3,900 |
| 1986-12-15 | 750 | 755 | 750 | 755 | 531,000 | 3,775 |
| 1986-12-12 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1986-12-04 | 757 | 765 | 757 | 765 | 501,000 | 3,825 |
| 1986-12-02 | 737 | 750 | 737 | 750 | 18,000 | 3,750 |
| 1986-11-20 | 730 | 730 | 730 | 730 | 300,000 | 3,650 |
| 1986-11-18 | 738 | 738 | 738 | 738 | 131,000 | 3,690 |
| 1986-11-17 | 723 | 723 | 723 | 723 | 1,000 | 3,615 |
| 1986-11-06 | 730 | 730 | 730 | 730 | 35,000 | 3,650 |
| 1986-10-23 | 690 | 690 | 690 | 690 | 9,000 | 3,450 |
| 1986-10-22 | 695 | 695 | 695 | 695 | 10,000 | 3,475 |
| 1986-10-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1986-10-09 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1986-10-08 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1986-09-19 | 690 | 690 | 690 | 690 | 69,000 | 3,450 |
| 1986-09-04 | 758 | 758 | 758 | 758 | 19,000 | 3,790 |
| 1986-07-04 | 796 | 796 | 796 | 796 | 9,000 | 3,980 |
| 1986-07-02 | 786 | 786 | 786 | 786 | 1,000 | 3,930 |
| 1986-06-30 | 803 | 803 | 799 | 799 | 31,000 | 3,995 |
| 1986-06-27 | 806 | 806 | 806 | 806 | 30,000 | 4,030 |
| 1986-06-25 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1986-06-16 | 770 | 770 | 760 | 760 | 2,000 | 3,800 |
| 1986-06-10 | 769 | 770 | 769 | 770 | 3,000 | 3,850 |
| 1986-06-09 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1986-06-03 | 780 | 780 | 780 | 780 | 290,000 | 3,900 |
| 1986-05-31 | 784 | 784 | 784 | 784 | 1,000 | 3,920 |
| 1986-05-30 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1986-05-22 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1986-05-16 | 755 | 755 | 751 | 751 | 3,000 | 3,755 |
| 1986-05-15 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1986-05-13 | 733 | 733 | 733 | 733 | 54,000 | 3,665 |
| 1986-04-18 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1986-04-17 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 1986-04-08 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 1986-04-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1986-04-04 | 755 | 755 | 755 | 755 | 10,000 | 3,775 |
| 1986-03-31 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1986-03-18 | 780 | 780 | 780 | 780 | 30,000 | 3,900 |
| 1986-03-17 | 784 | 784 | 784 | 784 | 1,000 | 3,920 |
| 1986-02-27 | 815 | 815 | 815 | 815 | 75,000 | 4,075 |
| 1986-02-21 | 778 | 778 | 778 | 778 | 128,000 | 3,890 |
| 1986-02-20 | 778 | 778 | 778 | 778 | 128,000 | 3,890 |
| 1986-02-17 | 794 | 794 | 794 | 794 | 1,000 | 3,970 |
| 1986-02-13 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1986-02-12 | 789 | 789 | 789 | 789 | 10,000 | 3,945 |
| 1986-02-10 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1986-02-03 | 765 | 765 | 765 | 765 | 5,000 | 3,825 |
| 1986-01-29 | 782 | 782 | 782 | 782 | 1,000 | 3,910 |
| 1986-01-25 | 775 | 775 | 775 | 775 | 8,000 | 3,875 |
| 1986-01-21 | 803 | 803 | 803 | 803 | 15,000 | 4,015 |
| 1986-01-16 | 787 | 787 | 787 | 787 | 1,000 | 3,935 |
| 1986-01-09 | 830 | 830 | 830 | 830 | 4,000 | 4,150 |
| 1986-01-08 | 825 | 825 | 824 | 825 | 60,000 | 4,125 |
| 1986-01-07 | 816 | 827 | 816 | 827 | 25,000 | 4,135 |
| 1986-01-06 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
