4078 堺化学工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,870	1,890	1,850	1,860	16,000	9,300
1987-12-26	1,870	1,890	1,860	1,890	6,000	9,450
1987-12-24	2,250	2,250	2,200	2,200	2,000	11,000
1987-12-23	2,260	2,290	2,250	2,250	4,000	11,250
1987-12-22	2,280	2,300	2,270	2,270	23,000	11,350
1987-12-21	2,130	2,240	2,130	2,240	17,000	11,200
1987-12-18	2,490	2,490	2,250	2,330	34,000	11,650
1987-12-17	2,540	2,540	2,520	2,520	2,000	12,600
1987-12-16	2,580	2,580	2,550	2,550	11,000	12,750
1987-12-15	2,610	2,620	2,610	2,620	39,000	13,100
1987-12-14	2,630	2,650	2,600	2,600	55,000	13,000
1987-12-11	2,600	2,600	2,590	2,590	7,000	12,950
1987-12-10	2,660	2,680	2,650	2,650	4,000	13,250
1987-12-09	2,560	2,560	2,560	2,560	2,000	12,800
1987-12-08	2,550	2,550	2,550	2,550	1,000	12,750
1987-12-04	2,670	2,700	2,670	2,690	14,000	13,450
1987-12-03	2,720	2,720	2,700	2,710	6,000	13,550
1987-12-02	2,730	2,750	2,710	2,710	46,000	13,550
1987-12-01	2,680	2,760	2,680	2,760	53,000	13,800
1987-11-30	2,740	2,760	2,700	2,720	15,000	13,600
1987-11-28	2,630	2,700	2,630	2,700	23,000	13,500
1987-11-27	2,590	2,590	2,590	2,590	1,000	12,950
1987-11-25	2,740	2,740	2,740	2,740	11,000	13,700
1987-11-24	2,720	2,720	2,700	2,700	2,000	13,500
1987-11-20	2,720	2,750	2,720	2,750	24,000	13,750
1987-11-19	2,740	2,750	2,720	2,720	11,000	13,600
1987-11-18	2,720	2,720	2,700	2,700	2,000	13,500
1987-11-17	2,750	2,790	2,720	2,720	29,000	13,600
1987-11-16	2,720	2,750	2,720	2,730	5,000	13,650
1987-11-13	2,700	2,700	2,650	2,650	4,000	13,250
1987-11-12	2,600	2,650	2,600	2,650	2,000	13,250
1987-11-11	2,690	2,690	2,560	2,560	7,000	12,800
1987-11-10	2,750	2,790	2,750	2,790	31,000	13,950
1987-11-09	2,830	2,860	2,800	2,800	36,000	14,000
1987-11-07	2,820	2,840	2,800	2,800	35,000	14,000
1987-11-06	2,620	2,750	2,620	2,750	17,000	13,750
1987-11-05	2,730	2,730	2,730	2,730	6,000	13,650
1987-11-04	2,740	2,740	2,650	2,740	8,000	13,700
1987-11-02	2,820	2,820	2,680	2,730	45,000	13,650
1987-10-31	2,750	2,750	2,750	2,750	19,000	13,750
1987-10-30	2,520	2,540	2,500	2,520	35,000	12,600
1987-10-29	2,610	2,620	2,550	2,550	18,000	12,750
1987-10-28	2,690	2,690	2,600	2,600	18,000	13,000
1987-10-27	2,500	2,680	2,500	2,600	50,000	13,000
1987-10-26	2,650	2,700	2,490	2,490	21,000	12,450
1987-10-24	2,560	2,660	2,560	2,630	11,000	13,150
1987-10-23	2,580	2,630	2,580	2,600	24,000	13,000
1987-10-22	2,720	2,720	2,720	2,720	13,000	13,600
1987-10-21	2,560	2,670	2,500	2,600	92,000	13,000
1987-10-19	2,790	2,840	2,770	2,840	20,000	14,200
1987-10-16	2,880	2,940	2,880	2,880	26,000	14,400
1987-10-15	2,890	2,930	2,850	2,850	12,000	14,250
1987-10-14	2,850	2,880	2,850	2,850	99,000	14,250
1987-10-13	2,930	2,960	2,910	2,910	24,000	14,550
1987-10-12	3,000	3,030	2,950	2,970	13,000	14,850
1987-10-09	2,940	3,030	2,940	2,960	168,000	14,800
1987-10-08	2,890	2,910	2,890	2,900	33,000	14,500
1987-10-07	2,850	2,910	2,850	2,870	24,000	14,350
1987-10-06	2,960	2,970	2,880	2,880	22,000	14,400
1987-10-05	2,980	3,000	2,900	2,900	63,000	14,500
1987-10-03	2,970	3,000	2,940	2,960	97,000	14,800
1987-10-02	2,790	3,000	2,780	2,970	192,000	14,850
1987-10-01	2,770	2,790	2,710	2,790	167,000	13,950
1987-09-30	2,760	2,800	2,760	2,760	35,000	13,800
1987-09-29	2,760	2,800	2,720	2,730	37,000	13,650
1987-09-28	2,860	2,860	2,800	2,800	183,000	14,000
1987-09-26	2,850	2,860	2,790	2,860	27,000	14,300
1987-09-25	2,800	2,870	2,790	2,870	96,000	14,350
1987-09-24	2,800	2,900	2,800	2,850	107,000	14,250
1987-09-22	2,630	2,780	2,600	2,780	66,000	13,900
1987-09-21	2,650	2,650	2,630	2,630	21,000	13,150
1987-09-18	2,620	2,660	2,620	2,650	33,000	13,250
1987-09-17	2,600	2,700	2,570	2,660	40,000	13,300
1987-09-16	2,620	2,650	2,590	2,600	42,000	13,000
1987-09-14	2,710	2,710	2,580	2,580	37,000	12,900
1987-09-11	2,640	2,700	2,590	2,670	61,000	13,350
1987-09-10	2,590	2,680	2,570	2,630	107,000	13,150
1987-09-09	2,620	2,680	2,590	2,630	120,000	13,150
1987-09-08	2,750	2,800	2,660	2,660	59,000	13,300
1987-09-07	2,740	2,760	2,700	2,710	27,000	13,550
1987-09-05	2,720	2,840	2,710	2,710	124,000	13,550
1987-09-04	2,630	2,730	2,630	2,700	80,000	13,500
1987-09-03	2,710	2,740	2,620	2,670	119,000	13,350
1987-09-02	2,540	2,730	2,530	2,690	164,000	13,450
1987-09-01	2,840	2,840	2,580	2,580	245,000	12,900
1987-08-31	2,580	2,800	2,560	2,800	138,000	14,000
1987-08-29	2,460	2,470	2,410	2,460	100,000	12,300
1987-08-28	2,430	2,460	2,380	2,420	160,000	12,100
1987-08-27	2,280	2,400	2,260	2,350	179,000	11,750
1987-08-26	2,060	2,200	2,060	2,200	124,000	11,000
1987-08-25	2,100	2,100	2,060	2,060	66,000	10,300
1987-08-24	2,090	2,120	2,040	2,100	92,000	10,500
1987-08-22	2,100	2,100	2,040	2,070	188,000	10,350
1987-08-21	2,050	2,180	2,040	2,140	332,000	10,700
1987-08-20	1,940	2,030	1,920	2,010	399,000	10,050
1987-08-19	1,840	1,930	1,800	1,930	531,000	9,650
1987-08-18	1,830	1,850	1,800	1,820	102,000	9,100
1987-08-17	1,840	1,870	1,810	1,810	110,000	9,050
1987-08-14	1,810	1,880	1,810	1,870	160,000	9,350
1987-08-13	1,740	1,790	1,740	1,780	69,000	8,900
1987-08-12	1,810	1,810	1,760	1,780	181,000	8,900
1987-08-11	1,780	1,800	1,760	1,800	289,000	9,000
1987-08-10	1,650	1,780	1,640	1,750	409,000	8,750
1987-08-07	1,590	1,620	1,580	1,620	185,000	8,100
1987-08-06	1,590	1,600	1,580	1,600	306,000	8,000
1987-08-05	1,480	1,560	1,480	1,550	142,000	7,750
1987-08-04	1,460	1,490	1,460	1,460	18,000	7,300
1987-08-03	1,520	1,520	1,490	1,490	27,000	7,450
1987-08-01	1,520	1,520	1,490	1,490	37,000	7,450
1987-07-31	1,470	1,510	1,470	1,490	62,000	7,450
1987-07-30	1,460	1,480	1,440	1,450	49,000	7,250
1987-07-29	1,460	1,500	1,450	1,480	159,000	7,400
1987-07-28	1,460	1,470	1,430	1,460	106,000	7,300
1987-07-27	1,410	1,440	1,410	1,440	30,000	7,200
1987-07-25	1,440	1,440	1,400	1,400	14,000	7,000
1987-07-24	1,350	1,450	1,340	1,440	108,000	7,200
1987-07-23	1,350	1,350	1,340	1,350	8,000	6,750
1987-07-22	1,350	1,400	1,350	1,350	28,000	6,750
1987-07-21	1,310	1,390	1,250	1,350	61,000	6,750
1987-07-20	1,350	1,350	1,300	1,300	53,000	6,500
1987-07-17	1,350	1,360	1,340	1,340	137,000	6,700
1987-07-16	1,330	1,350	1,320	1,350	27,000	6,750
1987-07-15	1,400	1,400	1,330	1,370	86,000	6,850
1987-07-14	1,310	1,380	1,300	1,380	90,000	6,900
1987-07-13	1,320	1,320	1,280	1,300	69,000	6,500
1987-07-10	1,190	1,290	1,170	1,240	150,000	6,200
1987-07-09	1,120	1,190	1,120	1,170	46,000	5,850
1987-07-08	1,110	1,150	1,100	1,100	52,000	5,500
1987-07-07	1,170	1,180	1,120	1,130	131,000	5,650
1987-07-06	1,050	1,150	1,050	1,150	108,000	5,750
1987-07-04	1,040	1,040	1,000	1,010	26,000	5,050
1987-07-03	1,100	1,100	1,050	1,050	29,000	5,250
1987-07-01	917	920	917	919	17,000	4,595
1987-06-27	850	870	850	870	7,000	4,350
1987-06-22	841	841	823	823	8,000	4,115
1987-06-19	840	840	840	840	2,000	4,200
1987-06-18	840	840	840	840	24,000	4,200
1987-06-17	811	811	811	811	10,000	4,055
1987-06-15	828	828	828	828	2,000	4,140
1987-06-12	810	829	810	829	7,000	4,145
1987-06-04	805	805	805	805	1,000	4,025
1987-05-13	770	770	770	770	1,000	3,850
1987-05-11	770	770	770	770	6,000	3,850
1987-05-08	776	776	770	770	8,000	3,850
1987-05-07	770	770	770	770	2,000	3,850
1987-04-30	750	750	750	750	1,000	3,750
1987-04-27	755	755	750	750	3,000	3,750
1987-04-25	760	760	760	760	20,000	3,800
1987-04-22	755	755	755	755	1,000	3,775
1987-04-15	820	820	820	820	1,000	4,100
1987-04-02	820	820	820	820	1,000	4,100
1987-03-30	860	871	860	860	18,000	4,300
1987-03-28	860	860	860	860	4,000	4,300
1987-03-27	855	861	855	861	21,000	4,305
1987-03-26	885	890	875	875	30,000	4,375
1987-03-25	900	901	880	880	33,000	4,400
1987-03-24	850	850	850	850	5,000	4,250
1987-03-23	855	855	838	840	17,000	4,200
1987-03-20	850	850	840	845	29,000	4,225
1987-03-19	811	820	810	820	36,000	4,100
1987-03-18	784	810	784	810	621,000	4,050
1987-03-16	765	765	765	765	6,000	3,825
1987-03-12	770	770	770	770	20,000	3,850
1987-03-06	785	785	785	785	1,000	3,925
1987-03-04	765	765	765	765	6,000	3,825
1987-02-28	765	765	765	765	5,000	3,825
1987-02-27	765	765	765	765	1,000	3,825
1987-02-19	775	775	775	775	1,000	3,875
1987-02-17	770	770	770	770	10,000	3,850
1987-02-16	772	772	772	772	1,000	3,860
1987-02-05	788	788	788	788	10,000	3,940
1987-01-28	810	810	810	810	1,000	4,050
1987-01-26	800	800	800	800	4,000	4,000
1987-01-20	777	777	777	777	150,000	3,885
1987-01-16	765	765	765	765	1,000	3,825
1987-01-14	760	760	760	760	1,000	3,800

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31