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
1987-12-281,8701,8901,8501,86016,0009,300
1987-12-261,8701,8901,8601,8906,0009,450
1987-12-242,2502,2502,2002,2002,00011,000
1987-12-232,2602,2902,2502,2504,00011,250
1987-12-222,2802,3002,2702,27023,00011,350
1987-12-212,1302,2402,1302,24017,00011,200
1987-12-182,4902,4902,2502,33034,00011,650
1987-12-172,5402,5402,5202,5202,00012,600
1987-12-162,5802,5802,5502,55011,00012,750
1987-12-152,6102,6202,6102,62039,00013,100
1987-12-142,6302,6502,6002,60055,00013,000
1987-12-112,6002,6002,5902,5907,00012,950
1987-12-102,6602,6802,6502,6504,00013,250
1987-12-092,5602,5602,5602,5602,00012,800
1987-12-082,5502,5502,5502,5501,00012,750
1987-12-042,6702,7002,6702,69014,00013,450
1987-12-032,7202,7202,7002,7106,00013,550
1987-12-022,7302,7502,7102,71046,00013,550
1987-12-012,6802,7602,6802,76053,00013,800
1987-11-302,7402,7602,7002,72015,00013,600
1987-11-282,6302,7002,6302,70023,00013,500
1987-11-272,5902,5902,5902,5901,00012,950
1987-11-252,7402,7402,7402,74011,00013,700
1987-11-242,7202,7202,7002,7002,00013,500
1987-11-202,7202,7502,7202,75024,00013,750
1987-11-192,7402,7502,7202,72011,00013,600
1987-11-182,7202,7202,7002,7002,00013,500
1987-11-172,7502,7902,7202,72029,00013,600
1987-11-162,7202,7502,7202,7305,00013,650
1987-11-132,7002,7002,6502,6504,00013,250
1987-11-122,6002,6502,6002,6502,00013,250
1987-11-112,6902,6902,5602,5607,00012,800
1987-11-102,7502,7902,7502,79031,00013,950
1987-11-092,8302,8602,8002,80036,00014,000
1987-11-072,8202,8402,8002,80035,00014,000
1987-11-062,6202,7502,6202,75017,00013,750
1987-11-052,7302,7302,7302,7306,00013,650
1987-11-042,7402,7402,6502,7408,00013,700
1987-11-022,8202,8202,6802,73045,00013,650
1987-10-312,7502,7502,7502,75019,00013,750
1987-10-302,5202,5402,5002,52035,00012,600
1987-10-292,6102,6202,5502,55018,00012,750
1987-10-282,6902,6902,6002,60018,00013,000
1987-10-272,5002,6802,5002,60050,00013,000
1987-10-262,6502,7002,4902,49021,00012,450
1987-10-242,5602,6602,5602,63011,00013,150
1987-10-232,5802,6302,5802,60024,00013,000
1987-10-222,7202,7202,7202,72013,00013,600
1987-10-212,5602,6702,5002,60092,00013,000
1987-10-192,7902,8402,7702,84020,00014,200
1987-10-162,8802,9402,8802,88026,00014,400
1987-10-152,8902,9302,8502,85012,00014,250
1987-10-142,8502,8802,8502,85099,00014,250
1987-10-132,9302,9602,9102,91024,00014,550
1987-10-123,0003,0302,9502,97013,00014,850
1987-10-092,9403,0302,9402,960168,00014,800
1987-10-082,8902,9102,8902,90033,00014,500
1987-10-072,8502,9102,8502,87024,00014,350
1987-10-062,9602,9702,8802,88022,00014,400
1987-10-052,9803,0002,9002,90063,00014,500
1987-10-032,9703,0002,9402,96097,00014,800
1987-10-022,7903,0002,7802,970192,00014,850
1987-10-012,7702,7902,7102,790167,00013,950
1987-09-302,7602,8002,7602,76035,00013,800
1987-09-292,7602,8002,7202,73037,00013,650
1987-09-282,8602,8602,8002,800183,00014,000
1987-09-262,8502,8602,7902,86027,00014,300
1987-09-252,8002,8702,7902,87096,00014,350
1987-09-242,8002,9002,8002,850107,00014,250
1987-09-222,6302,7802,6002,78066,00013,900
1987-09-212,6502,6502,6302,63021,00013,150
1987-09-182,6202,6602,6202,65033,00013,250
1987-09-172,6002,7002,5702,66040,00013,300
1987-09-162,6202,6502,5902,60042,00013,000
1987-09-142,7102,7102,5802,58037,00012,900
1987-09-112,6402,7002,5902,67061,00013,350
1987-09-102,5902,6802,5702,630107,00013,150
1987-09-092,6202,6802,5902,630120,00013,150
1987-09-082,7502,8002,6602,66059,00013,300
1987-09-072,7402,7602,7002,71027,00013,550
1987-09-052,7202,8402,7102,710124,00013,550
1987-09-042,6302,7302,6302,70080,00013,500
1987-09-032,7102,7402,6202,670119,00013,350
1987-09-022,5402,7302,5302,690164,00013,450
1987-09-012,8402,8402,5802,580245,00012,900
1987-08-312,5802,8002,5602,800138,00014,000
1987-08-292,4602,4702,4102,460100,00012,300
1987-08-282,4302,4602,3802,420160,00012,100
1987-08-272,2802,4002,2602,350179,00011,750
1987-08-262,0602,2002,0602,200124,00011,000
1987-08-252,1002,1002,0602,06066,00010,300
1987-08-242,0902,1202,0402,10092,00010,500
1987-08-222,1002,1002,0402,070188,00010,350
1987-08-212,0502,1802,0402,140332,00010,700
1987-08-201,9402,0301,9202,010399,00010,050
1987-08-191,8401,9301,8001,930531,0009,650
1987-08-181,8301,8501,8001,820102,0009,100
1987-08-171,8401,8701,8101,810110,0009,050
1987-08-141,8101,8801,8101,870160,0009,350
1987-08-131,7401,7901,7401,78069,0008,900
1987-08-121,8101,8101,7601,780181,0008,900
1987-08-111,7801,8001,7601,800289,0009,000
1987-08-101,6501,7801,6401,750409,0008,750
1987-08-071,5901,6201,5801,620185,0008,100
1987-08-061,5901,6001,5801,600306,0008,000
1987-08-051,4801,5601,4801,550142,0007,750
1987-08-041,4601,4901,4601,46018,0007,300
1987-08-031,5201,5201,4901,49027,0007,450
1987-08-011,5201,5201,4901,49037,0007,450
1987-07-311,4701,5101,4701,49062,0007,450
1987-07-301,4601,4801,4401,45049,0007,250
1987-07-291,4601,5001,4501,480159,0007,400
1987-07-281,4601,4701,4301,460106,0007,300
1987-07-271,4101,4401,4101,44030,0007,200
1987-07-251,4401,4401,4001,40014,0007,000
1987-07-241,3501,4501,3401,440108,0007,200
1987-07-231,3501,3501,3401,3508,0006,750
1987-07-221,3501,4001,3501,35028,0006,750
1987-07-211,3101,3901,2501,35061,0006,750
1987-07-201,3501,3501,3001,30053,0006,500
1987-07-171,3501,3601,3401,340137,0006,700
1987-07-161,3301,3501,3201,35027,0006,750
1987-07-151,4001,4001,3301,37086,0006,850
1987-07-141,3101,3801,3001,38090,0006,900
1987-07-131,3201,3201,2801,30069,0006,500
1987-07-101,1901,2901,1701,240150,0006,200
1987-07-091,1201,1901,1201,17046,0005,850
1987-07-081,1101,1501,1001,10052,0005,500
1987-07-071,1701,1801,1201,130131,0005,650
1987-07-061,0501,1501,0501,150108,0005,750
1987-07-041,0401,0401,0001,01026,0005,050
1987-07-031,1001,1001,0501,05029,0005,250
1987-07-0191792091791917,0004,595
1987-06-278508708508707,0004,350
1987-06-228418418238238,0004,115
1987-06-198408408408402,0004,200
1987-06-1884084084084024,0004,200
1987-06-1781181181181110,0004,055
1987-06-158288288288282,0004,140
1987-06-128108298108297,0004,145
1987-06-048058058058051,0004,025
1987-05-137707707707701,0003,850
1987-05-117707707707706,0003,850
1987-05-087767767707708,0003,850
1987-05-077707707707702,0003,850
1987-04-307507507507501,0003,750
1987-04-277557557507503,0003,750
1987-04-2576076076076020,0003,800
1987-04-227557557557551,0003,775
1987-04-158208208208201,0004,100
1987-04-028208208208201,0004,100
1987-03-3086087186086018,0004,300
1987-03-288608608608604,0004,300
1987-03-2785586185586121,0004,305
1987-03-2688589087587530,0004,375
1987-03-2590090188088033,0004,400
1987-03-248508508508505,0004,250
1987-03-2385585583884017,0004,200
1987-03-2085085084084529,0004,225
1987-03-1981182081082036,0004,100
1987-03-18784810784810621,0004,050
1987-03-167657657657656,0003,825
1987-03-1277077077077020,0003,850
1987-03-067857857857851,0003,925
1987-03-047657657657656,0003,825
1987-02-287657657657655,0003,825
1987-02-277657657657651,0003,825
1987-02-197757757757751,0003,875
1987-02-1777077077077010,0003,850
1987-02-167727727727721,0003,860
1987-02-0578878878878810,0003,940
1987-01-288108108108101,0004,050
1987-01-268008008008004,0004,000
1987-01-20777777777777150,0003,885
1987-01-167657657657651,0003,825
1987-01-147607607607601,0003,800

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