4078 堺化学工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,290 | 1,310 | 1,280 | 1,280 | 17,000 | 6,400 |
| 1988-12-27 | 1,310 | 1,310 | 1,280 | 1,310 | 29,000 | 6,550 |
| 1988-12-26 | 1,320 | 1,330 | 1,310 | 1,330 | 8,000 | 6,650 |
| 1988-12-24 | 1,320 | 1,320 | 1,310 | 1,320 | 15,000 | 6,600 |
| 1988-12-22 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 6,450 |
| 1988-12-20 | 1,300 | 1,320 | 1,300 | 1,300 | 12,000 | 6,500 |
| 1988-12-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1988-12-16 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 6,650 |
| 1988-12-15 | 1,320 | 1,350 | 1,320 | 1,350 | 19,000 | 6,750 |
| 1988-12-14 | 1,320 | 1,340 | 1,300 | 1,320 | 33,000 | 6,600 |
| 1988-12-13 | 1,360 | 1,360 | 1,320 | 1,340 | 11,000 | 6,700 |
| 1988-12-12 | 1,340 | 1,340 | 1,320 | 1,340 | 7,000 | 6,700 |
| 1988-12-09 | 1,360 | 1,360 | 1,320 | 1,320 | 13,000 | 6,600 |
| 1988-12-08 | 1,350 | 1,350 | 1,350 | 1,350 | 15,000 | 6,750 |
| 1988-12-07 | 1,350 | 1,350 | 1,330 | 1,350 | 12,000 | 6,750 |
| 1988-12-06 | 1,330 | 1,350 | 1,330 | 1,350 | 13,000 | 6,750 |
| 1988-12-05 | 1,340 | 1,350 | 1,310 | 1,310 | 8,000 | 6,550 |
| 1988-12-03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1988-12-02 | 1,360 | 1,380 | 1,350 | 1,350 | 6,000 | 6,750 |
| 1988-12-01 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1988-11-30 | 1,360 | 1,390 | 1,350 | 1,370 | 8,000 | 6,850 |
| 1988-11-29 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1988-11-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1988-11-26 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 6,750 |
| 1988-11-25 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 | 7,000 |
| 1988-11-24 | 1,470 | 1,470 | 1,400 | 1,430 | 62,000 | 7,150 |
| 1988-11-22 | 1,460 | 1,480 | 1,450 | 1,450 | 53,000 | 7,250 |
| 1988-11-21 | 1,330 | 1,400 | 1,330 | 1,400 | 17,000 | 7,000 |
| 1988-11-18 | 1,310 | 1,330 | 1,310 | 1,330 | 7,000 | 6,650 |
| 1988-11-17 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 6,550 |
| 1988-11-16 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1988-11-15 | 1,290 | 1,290 | 1,260 | 1,280 | 7,000 | 6,400 |
| 1988-11-11 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1988-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1988-11-04 | 1,360 | 1,360 | 1,360 | 1,360 | 20,000 | 6,800 |
| 1988-10-31 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1988-10-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1988-10-17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1988-10-04 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1988-10-01 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 6,800 |
| 1988-09-29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1988-09-27 | 1,380 | 1,410 | 1,350 | 1,410 | 11,000 | 7,050 |
| 1988-09-26 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 7,000 |
| 1988-09-24 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 6,750 |
| 1988-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1988-09-19 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 7,050 |
| 1988-09-14 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 | 7,100 |
| 1988-09-12 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 7,000 |
| 1988-09-09 | 1,380 | 1,390 | 1,360 | 1,360 | 5,000 | 6,800 |
| 1988-09-08 | 1,390 | 1,390 | 1,370 | 1,370 | 4,000 | 6,850 |
| 1988-09-05 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1988-08-31 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 7,100 |
| 1988-08-30 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1988-08-26 | 1,490 | 1,500 | 1,450 | 1,450 | 8,000 | 7,250 |
| 1988-08-25 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1988-08-24 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 7,400 |
| 1988-08-23 | 1,500 | 1,500 | 1,470 | 1,470 | 13,000 | 7,350 |
| 1988-08-22 | 1,540 | 1,540 | 1,490 | 1,490 | 22,000 | 7,450 |
| 1988-08-19 | 1,580 | 1,580 | 1,510 | 1,510 | 15,000 | 7,550 |
| 1988-08-18 | 1,540 | 1,550 | 1,540 | 1,550 | 8,000 | 7,750 |
| 1988-08-17 | 1,550 | 1,550 | 1,530 | 1,530 | 7,000 | 7,650 |
| 1988-08-16 | 1,550 | 1,550 | 1,520 | 1,550 | 3,000 | 7,750 |
| 1988-08-12 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 7,750 |
| 1988-08-11 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 7,900 |
| 1988-08-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1988-08-09 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 8,000 |
| 1988-08-08 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 | 8,050 |
| 1988-08-05 | 1,630 | 1,660 | 1,630 | 1,630 | 13,000 | 8,150 |
| 1988-08-04 | 1,720 | 1,730 | 1,600 | 1,600 | 29,000 | 8,000 |
| 1988-08-03 | 1,570 | 1,730 | 1,570 | 1,730 | 15,000 | 8,650 |
| 1988-08-02 | 1,540 | 1,550 | 1,510 | 1,540 | 20,000 | 7,700 |
| 1988-08-01 | 1,550 | 1,560 | 1,510 | 1,510 | 35,000 | 7,550 |
| 1988-07-30 | 1,570 | 1,600 | 1,560 | 1,560 | 9,000 | 7,800 |
| 1988-07-29 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 8,000 |
| 1988-07-27 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 8,150 |
| 1988-07-26 | 1,620 | 1,620 | 1,600 | 1,600 | 9,000 | 8,000 |
| 1988-07-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1988-07-23 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1988-07-22 | 1,640 | 1,640 | 1,600 | 1,600 | 6,000 | 8,000 |
| 1988-07-21 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1988-07-18 | 1,660 | 1,670 | 1,660 | 1,660 | 4,000 | 8,300 |
| 1988-07-15 | 1,680 | 1,680 | 1,670 | 1,670 | 5,000 | 8,350 |
| 1988-07-14 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 | 8,350 |
| 1988-07-11 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 8,950 |
| 1988-07-08 | 1,810 | 1,840 | 1,760 | 1,760 | 25,000 | 8,800 |
| 1988-07-07 | 1,760 | 1,760 | 1,760 | 1,760 | 9,000 | 8,800 |
| 1988-07-06 | 1,660 | 1,700 | 1,660 | 1,700 | 6,000 | 8,500 |
| 1988-07-05 | 1,680 | 1,680 | 1,660 | 1,660 | 2,000 | 8,300 |
| 1988-07-04 | 1,730 | 1,730 | 1,680 | 1,680 | 3,000 | 8,400 |
| 1988-07-02 | 1,670 | 1,710 | 1,670 | 1,710 | 4,000 | 8,550 |
| 1988-07-01 | 1,700 | 1,700 | 1,650 | 1,650 | 11,000 | 8,250 |
| 1988-06-30 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1988-06-29 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 8,750 |
| 1988-06-28 | 1,880 | 1,880 | 1,800 | 1,800 | 14,000 | 9,000 |
| 1988-06-27 | 1,870 | 1,870 | 1,830 | 1,850 | 12,000 | 9,250 |
| 1988-06-25 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1988-06-24 | 1,670 | 1,670 | 1,660 | 1,670 | 4,000 | 8,350 |
| 1988-06-22 | 1,650 | 1,670 | 1,650 | 1,670 | 2,000 | 8,350 |
| 1988-06-21 | 1,730 | 1,730 | 1,680 | 1,680 | 4,000 | 8,400 |
| 1988-06-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1988-06-15 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 8,700 |
| 1988-06-14 | 1,770 | 1,770 | 1,740 | 1,740 | 2,000 | 8,700 |
| 1988-06-13 | 1,800 | 1,800 | 1,740 | 1,740 | 10,000 | 8,700 |
| 1988-06-09 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 8,950 |
| 1988-06-08 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 8,850 |
| 1988-06-07 | 1,790 | 1,790 | 1,770 | 1,770 | 2,000 | 8,850 |
| 1988-06-06 | 1,770 | 1,800 | 1,770 | 1,790 | 14,000 | 8,950 |
| 1988-06-04 | 1,740 | 1,770 | 1,740 | 1,770 | 9,000 | 8,850 |
| 1988-06-03 | 1,810 | 1,810 | 1,800 | 1,800 | 4,000 | 9,000 |
| 1988-06-02 | 1,770 | 1,840 | 1,770 | 1,800 | 82,000 | 9,000 |
| 1988-06-01 | 1,760 | 1,800 | 1,740 | 1,800 | 53,000 | 9,000 |
| 1988-05-31 | 1,710 | 1,770 | 1,710 | 1,740 | 48,000 | 8,700 |
| 1988-05-30 | 1,620 | 1,670 | 1,620 | 1,650 | 31,000 | 8,250 |
| 1988-05-28 | 1,670 | 1,670 | 1,590 | 1,610 | 25,000 | 8,050 |
| 1988-05-27 | 1,750 | 1,760 | 1,700 | 1,700 | 20,000 | 8,500 |
| 1988-05-26 | 1,760 | 1,780 | 1,750 | 1,750 | 23,000 | 8,750 |
| 1988-05-25 | 1,790 | 1,790 | 1,750 | 1,760 | 15,000 | 8,800 |
| 1988-05-24 | 1,800 | 1,800 | 1,760 | 1,760 | 13,000 | 8,800 |
| 1988-05-23 | 1,800 | 1,820 | 1,780 | 1,800 | 26,000 | 9,000 |
| 1988-05-20 | 1,820 | 1,830 | 1,800 | 1,820 | 7,000 | 9,100 |
| 1988-05-19 | 1,850 | 1,850 | 1,810 | 1,820 | 17,000 | 9,100 |
| 1988-05-18 | 1,850 | 1,860 | 1,850 | 1,850 | 7,000 | 9,250 |
| 1988-05-17 | 1,880 | 1,880 | 1,860 | 1,860 | 8,000 | 9,300 |
| 1988-05-16 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 9,500 |
| 1988-05-13 | 1,890 | 1,900 | 1,880 | 1,880 | 7,000 | 9,400 |
| 1988-05-12 | 1,830 | 1,850 | 1,810 | 1,820 | 13,000 | 9,100 |
| 1988-05-11 | 1,850 | 1,850 | 1,830 | 1,830 | 13,000 | 9,150 |
| 1988-05-10 | 1,850 | 1,870 | 1,850 | 1,860 | 5,000 | 9,300 |
| 1988-05-09 | 1,880 | 1,890 | 1,830 | 1,830 | 16,000 | 9,150 |
| 1988-05-07 | 1,910 | 1,910 | 1,880 | 1,880 | 5,000 | 9,400 |
| 1988-05-06 | 1,890 | 1,920 | 1,890 | 1,910 | 3,000 | 9,550 |
| 1988-05-02 | 1,880 | 1,890 | 1,880 | 1,890 | 5,000 | 9,450 |
| 1988-04-30 | 1,820 | 1,830 | 1,820 | 1,830 | 7,000 | 9,150 |
| 1988-04-28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 9,250 |
| 1988-04-26 | 1,890 | 1,890 | 1,860 | 1,860 | 12,000 | 9,300 |
| 1988-04-25 | 1,920 | 1,920 | 1,880 | 1,900 | 9,000 | 9,500 |
| 1988-04-23 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 9,600 |
| 1988-04-21 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 9,500 |
| 1988-04-20 | 1,890 | 1,900 | 1,890 | 1,900 | 3,000 | 9,500 |
| 1988-04-19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 9,400 |
| 1988-04-18 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1988-04-14 | 1,940 | 1,940 | 1,930 | 1,930 | 6,000 | 9,650 |
| 1988-04-13 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 9,700 |
| 1988-04-11 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 9,750 |
| 1988-04-08 | 1,910 | 1,970 | 1,910 | 1,930 | 11,000 | 9,650 |
| 1988-04-07 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 9,600 |
| 1988-04-06 | 2,010 | 2,010 | 1,950 | 1,950 | 4,000 | 9,750 |
| 1988-04-05 | 1,990 | 2,030 | 1,980 | 1,980 | 7,000 | 9,900 |
| 1988-04-04 | 2,040 | 2,050 | 2,000 | 2,000 | 5,000 | 10,000 |
| 1988-04-02 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 | 10,200 |
| 1988-04-01 | 1,940 | 1,960 | 1,940 | 1,960 | 3,000 | 9,800 |
| 1988-03-31 | 1,880 | 1,940 | 1,880 | 1,940 | 6,000 | 9,700 |
| 1988-03-30 | 1,880 | 1,910 | 1,880 | 1,910 | 2,000 | 9,550 |
| 1988-03-29 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 9,600 |
| 1988-03-28 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 9,600 |
| 1988-03-26 | 1,920 | 1,940 | 1,900 | 1,900 | 9,000 | 9,500 |
| 1988-03-25 | 1,910 | 1,940 | 1,910 | 1,920 | 3,000 | 9,600 |
| 1988-03-24 | 1,930 | 1,970 | 1,920 | 1,920 | 23,000 | 9,600 |
| 1988-03-23 | 1,950 | 1,990 | 1,900 | 1,990 | 18,000 | 9,950 |
| 1988-03-22 | 1,920 | 1,940 | 1,890 | 1,940 | 7,000 | 9,700 |
| 1988-03-18 | 1,980 | 1,980 | 1,900 | 1,920 | 6,000 | 9,600 |
| 1988-03-17 | 1,950 | 1,950 | 1,950 | 1,950 | 13,000 | 9,750 |
| 1988-03-16 | 1,920 | 1,980 | 1,920 | 1,980 | 5,000 | 9,900 |
| 1988-03-14 | 2,000 | 2,000 | 1,960 | 1,960 | 2,000 | 9,800 |
| 1988-03-11 | 1,990 | 1,990 | 1,970 | 1,970 | 5,000 | 9,850 |
| 1988-03-10 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 10,000 |
| 1988-03-09 | 1,980 | 2,000 | 1,980 | 2,000 | 5,000 | 10,000 |
| 1988-03-08 | 1,970 | 1,980 | 1,970 | 1,980 | 9,000 | 9,900 |
| 1988-03-07 | 1,980 | 1,980 | 1,970 | 1,970 | 7,000 | 9,850 |
| 1988-03-05 | 2,000 | 2,000 | 1,970 | 1,980 | 7,000 | 9,900 |
| 1988-03-04 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 10,150 |
| 1988-03-03 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 10,250 |
| 1988-03-02 | 2,100 | 2,120 | 2,050 | 2,050 | 10,000 | 10,250 |
| 1988-03-01 | 2,030 | 2,100 | 2,030 | 2,080 | 6,000 | 10,400 |
| 1988-02-29 | 1,950 | 1,950 | 1,860 | 1,950 | 50,000 | 9,750 |
| 1988-02-27 | 2,010 | 2,010 | 1,950 | 1,960 | 8,000 | 9,800 |
| 1988-02-26 | 2,010 | 2,030 | 2,000 | 2,020 | 31,000 | 10,100 |
| 1988-02-25 | 2,030 | 2,030 | 2,000 | 2,010 | 11,000 | 10,050 |
| 1988-02-24 | 2,030 | 2,040 | 2,000 | 2,000 | 8,000 | 10,000 |
| 1988-02-23 | 2,060 | 2,060 | 2,040 | 2,050 | 7,000 | 10,250 |
| 1988-02-22 | 2,060 | 2,110 | 2,020 | 2,050 | 33,000 | 10,250 |
| 1988-02-19 | 2,080 | 2,080 | 2,050 | 2,050 | 16,000 | 10,250 |
| 1988-02-18 | 2,100 | 2,100 | 2,070 | 2,070 | 8,000 | 10,350 |
| 1988-02-17 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 10,750 |
| 1988-02-16 | 2,230 | 2,230 | 2,160 | 2,200 | 4,000 | 11,000 |
| 1988-02-15 | 2,210 | 2,270 | 2,200 | 2,200 | 12,000 | 11,000 |
| 1988-02-12 | 2,100 | 2,250 | 2,100 | 2,250 | 5,000 | 11,250 |
| 1988-02-10 | 2,060 | 2,060 | 2,030 | 2,030 | 10,000 | 10,150 |
| 1988-02-09 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 10,300 |
| 1988-02-08 | 2,080 | 2,080 | 1,950 | 2,030 | 22,000 | 10,150 |
| 1988-02-06 | 2,100 | 2,100 | 2,030 | 2,080 | 11,000 | 10,400 |
| 1988-02-05 | 2,150 | 2,160 | 2,080 | 2,080 | 13,000 | 10,400 |
| 1988-02-04 | 2,240 | 2,240 | 2,150 | 2,150 | 7,000 | 10,750 |
| 1988-02-03 | 2,170 | 2,230 | 2,170 | 2,230 | 5,000 | 11,150 |
| 1988-02-02 | 2,060 | 2,130 | 2,060 | 2,130 | 16,000 | 10,650 |
| 1988-02-01 | 2,050 | 2,060 | 2,050 | 2,060 | 8,000 | 10,300 |
| 1988-01-30 | 2,280 | 2,280 | 2,200 | 2,200 | 4,000 | 11,000 |
| 1988-01-29 | 2,280 | 2,350 | 2,280 | 2,330 | 26,000 | 11,650 |
| 1988-01-28 | 2,300 | 2,340 | 2,290 | 2,340 | 9,000 | 11,700 |
| 1988-01-27 | 2,370 | 2,390 | 2,350 | 2,380 | 518,000 | 11,900 |
| 1988-01-26 | 2,410 | 2,450 | 2,380 | 2,380 | 12,000 | 11,900 |
| 1988-01-22 | 2,470 | 2,470 | 2,450 | 2,460 | 8,000 | 12,300 |
| 1988-01-21 | 2,480 | 2,500 | 2,450 | 2,500 | 19,000 | 12,500 |
| 1988-01-20 | 2,390 | 2,450 | 2,390 | 2,440 | 12,000 | 12,200 |
| 1988-01-19 | 2,400 | 2,400 | 2,390 | 2,390 | 2,000 | 11,950 |
| 1988-01-18 | 2,430 | 2,460 | 2,400 | 2,400 | 19,000 | 12,000 |
| 1988-01-14 | 2,400 | 2,410 | 2,400 | 2,410 | 9,000 | 12,050 |
| 1988-01-13 | 2,360 | 2,400 | 2,360 | 2,400 | 6,000 | 12,000 |
| 1988-01-12 | 2,500 | 2,500 | 2,410 | 2,410 | 6,000 | 12,050 |
| 1988-01-11 | 2,410 | 2,540 | 2,410 | 2,520 | 21,000 | 12,600 |
| 1988-01-08 | 2,400 | 2,410 | 2,400 | 2,400 | 5,000 | 12,000 |
| 1988-01-07 | 2,300 | 2,330 | 2,300 | 2,320 | 6,000 | 11,600 |
| 1988-01-06 | 2,200 | 2,220 | 2,150 | 2,220 | 12,000 | 11,100 |
| 1988-01-05 | 2,280 | 2,280 | 2,200 | 2,200 | 10,000 | 11,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
