4078 堺化学工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,5801,6001,5801,6007,0008,000
1989-12-281,6001,6101,6001,6107,0008,050
1989-12-271,5801,5801,5701,5702,0007,850
1989-12-261,6001,6001,5801,58016,0007,900
1989-12-251,5801,5801,5701,5705,0007,850
1989-12-221,6001,6001,5801,58020,0007,900
1989-12-211,6001,6001,5801,5805,0007,900
1989-12-201,6101,6201,5901,62012,0008,100
1989-12-191,6401,6401,6301,6306,0008,150
1989-12-181,6201,6401,6001,64030,0008,200
1989-12-151,6001,6001,5801,5804,0007,900
1989-12-141,6001,6101,5801,58012,0007,900
1989-12-131,6401,6501,6001,60037,0008,000
1989-12-121,6401,6501,6201,63023,0008,150
1989-12-111,6401,6601,6201,62030,0008,100
1989-12-081,6501,6501,6301,64040,0008,200
1989-12-071,6501,6501,6201,64063,0008,200
1989-12-061,6601,6701,6401,65053,0008,250
1989-12-051,6801,6801,6601,66089,0008,300
1989-12-041,7001,7001,6601,66073,0008,300
1989-12-011,7101,7201,6801,700143,0008,500
1989-11-301,7501,7501,6901,720750,0008,600
1989-11-291,5901,7101,5901,690691,0008,450
1989-11-281,5701,5901,5701,58022,0007,900
1989-11-271,5801,5801,5701,57029,0007,850
1989-11-241,5701,5801,5601,56033,0007,800
1989-11-221,5601,5701,5501,55031,0007,750
1989-11-211,5501,5601,5501,55015,0007,750
1989-11-201,5601,5701,5501,55017,0007,750
1989-11-171,5401,5801,5401,55033,0007,750
1989-11-161,5501,5601,5501,55028,0007,750
1989-11-151,5401,5601,5401,55048,0007,750
1989-11-141,5301,5301,5201,52029,0007,600
1989-11-131,5301,5601,5301,5308,0007,650
1989-11-101,5301,5301,5301,5305,0007,650
1989-11-091,5501,5501,5301,54016,0007,700
1989-11-081,5501,5701,5501,55040,0007,750
1989-11-071,5401,5601,5201,56043,0007,800
1989-11-061,5301,5501,5301,53013,0007,650
1989-11-021,5401,5501,5101,53018,0007,650
1989-11-011,5001,5101,4901,51024,0007,550
1989-10-311,5101,5201,5001,5107,0007,550
1989-10-301,5001,5101,4901,5006,0007,500
1989-10-271,5101,5201,5101,51014,0007,550
1989-10-261,5401,5401,5401,5404,0007,700
1989-10-251,5701,5801,5401,54015,0007,700
1989-10-241,5301,5701,5301,57011,0007,850
1989-10-231,5501,5801,5301,53019,0007,650
1989-10-201,5301,5401,5101,53012,0007,650
1989-10-191,5301,5301,5301,5301,0007,650
1989-10-181,5601,5601,5101,51014,0007,550
1989-10-171,5501,5801,5301,53015,0007,650
1989-10-161,5101,5501,5001,53028,0007,650
1989-10-131,5601,5701,5401,56024,0007,800
1989-10-121,5801,6001,5601,56036,0007,800
1989-10-111,6001,6201,5801,61099,0008,050
1989-10-091,5901,6001,5801,60045,0008,000
1989-10-061,5701,5901,5701,58020,0007,900
1989-10-051,5901,5901,5701,57018,0007,850
1989-10-041,6001,6001,5601,57047,0007,850
1989-10-031,6001,6001,5601,60010,0008,000
1989-10-021,5301,5801,5301,5808,0007,900
1989-09-281,5001,5001,4801,50011,0007,500
1989-09-271,5301,5301,5001,50011,0007,500
1989-09-261,5201,5201,5201,5201,0007,600
1989-09-251,5101,5301,5001,50018,0007,500
1989-09-221,5101,5101,5101,5101,0007,550
1989-09-211,5101,5301,5101,5104,0007,550
1989-09-191,5301,5401,5101,51015,0007,550
1989-09-181,5001,5401,5001,5409,0007,700
1989-09-141,5401,5501,5101,55019,0007,750
1989-09-131,5401,5501,5401,5404,0007,700
1989-09-121,5601,5601,5201,54019,0007,700
1989-09-111,5801,5801,5601,56023,0007,800
1989-09-081,5001,5501,5001,55052,0007,750
1989-09-071,5001,5001,5001,5008,0007,500
1989-09-061,4901,5001,4901,49013,0007,450
1989-09-051,5001,5001,4901,4906,0007,450
1989-09-011,5301,5301,5001,5004,0007,500
1989-08-311,5401,5501,5201,5204,0007,600
1989-08-301,5501,5501,5201,5203,0007,600
1989-08-291,5401,5501,5301,55032,0007,750
1989-08-281,5701,5701,5301,5408,0007,700
1989-08-251,5801,5801,5501,55015,0007,750
1989-08-241,5701,5801,5701,5804,0007,900
1989-08-231,5801,5901,5501,58017,0007,900
1989-08-221,6001,6001,5601,57042,0007,850
1989-08-211,6101,6201,5901,590192,0007,950
1989-08-181,5501,6301,5501,610227,0008,050
1989-08-171,5101,5101,5001,51015,0007,550
1989-08-161,4701,5101,4701,5105,0007,550
1989-08-141,5201,5301,5101,5107,0007,550
1989-08-111,5201,5301,5101,51020,0007,550
1989-08-101,5301,5301,5101,51042,0007,550
1989-08-091,5001,5301,5001,50059,0007,500
1989-08-081,4801,4901,4801,48034,0007,400
1989-08-071,4701,4801,4601,48013,0007,400
1989-08-041,4601,4601,4301,45010,0007,250
1989-08-031,4501,4601,4201,42016,0007,100
1989-08-021,4501,4501,4201,43016,0007,150
1989-08-011,4101,4101,4101,4102,0007,050
1989-07-311,4701,4701,4101,4109,0007,050
1989-07-281,4701,4701,4501,45012,0007,250
1989-07-271,4701,4701,4501,45020,0007,250
1989-07-261,4701,4801,4501,47062,0007,350
1989-07-251,4501,4601,4301,45018,0007,250
1989-07-241,3701,3901,3701,3804,0006,900
1989-07-201,4101,4101,3701,3708,0006,850
1989-07-191,3901,3901,3901,3902,0006,950
1989-07-131,4001,4001,4001,4002,0007,000
1989-07-121,4101,4201,4001,4109,0007,050
1989-07-111,4501,4501,4201,42015,0007,100
1989-07-101,4701,4701,4501,4508,0007,250
1989-07-071,4001,4801,4001,4809,0007,400
1989-07-061,4001,4101,3801,38025,0006,900
1989-07-051,3801,3801,3801,3801,0006,900
1989-07-041,3801,3801,3701,3702,0006,850
1989-07-031,3801,4001,3701,3809,0006,900
1989-06-301,3601,3801,3601,3809,0006,900
1989-06-291,4001,4001,3801,3805,0006,900
1989-06-281,4001,4001,3601,3808,0006,900
1989-06-261,4101,4101,4001,4003,0007,000
1989-06-231,4301,4301,4101,4208,0007,100
1989-06-221,4401,4501,4101,44018,0007,200
1989-06-211,4301,4501,4301,45011,0007,250
1989-06-201,4501,4501,4401,4409,0007,200
1989-06-191,4501,4501,4401,4408,0007,200
1989-06-161,4701,4701,4301,44029,0007,200
1989-06-151,4001,4901,4001,44028,0007,200
1989-06-141,3701,3701,3701,3701,0006,850
1989-06-131,4001,4001,3901,3904,0006,950
1989-06-121,3601,3601,3601,3603,0006,800
1989-06-071,3901,3901,3801,3804,0006,900
1989-06-061,3601,3601,3601,3601,0006,800
1989-06-051,3801,3801,3801,3801,0006,900
1989-06-021,3901,4001,3501,35028,0006,750
1989-06-011,4101,4101,4001,40010,0007,000
1989-05-311,4301,4301,4101,4104,0007,050
1989-05-301,4101,4601,4101,4509,0007,250
1989-05-291,4101,4101,4101,4101,0007,050
1989-05-261,4001,4101,3901,3908,0006,950
1989-05-251,4101,4301,4001,4305,0007,150
1989-05-241,4001,4001,4001,4004,0007,000
1989-05-221,4401,4401,4401,4403,0007,200
1989-05-171,4001,4001,4001,4002,0007,000
1989-05-161,4101,4101,4101,4102,0007,050
1989-05-151,4601,4801,4401,4507,0007,250
1989-05-121,4401,4401,4401,4401,0007,200
1989-05-111,4501,4501,4501,4501,0007,250
1989-05-101,4901,5001,4501,45012,0007,250
1989-05-091,5001,5001,4801,50042,0007,500
1989-05-081,4401,4801,4301,48017,0007,400
1989-05-021,3801,3801,3801,3806,0006,900
1989-04-281,3801,3801,3601,3604,0006,800
1989-04-271,4001,4001,3801,39013,0006,950
1989-04-261,4101,4101,4001,4003,0007,000
1989-04-241,4201,4201,4001,4002,0007,000
1989-04-211,4101,4101,4101,4107,0007,050
1989-04-201,4401,4401,4201,4306,0007,150
1989-04-191,4301,4301,4101,4204,0007,100
1989-04-181,4201,4201,4001,4009,0007,000
1989-04-171,4601,4601,4201,4304,0007,150
1989-04-141,4401,4701,4401,4703,0007,350
1989-04-131,4401,4401,4401,4401,0007,200
1989-04-121,4601,4601,4001,40010,0007,000
1989-04-111,4801,4801,4801,4804,0007,400
1989-04-101,4901,4901,4901,4904,0007,450
1989-04-071,4701,4701,4701,4702,0007,350
1989-04-061,4501,4501,4501,4502,0007,250
1989-04-041,4801,4901,4501,45017,0007,250
1989-04-031,4801,4901,4501,49017,0007,450
1989-03-311,4901,5101,4901,5006,0007,500
1989-03-301,4901,4901,4901,4901,0007,450
1989-03-281,4001,4001,4001,4003,0007,000
1989-03-241,4201,4601,4201,45013,0007,250
1989-03-231,4001,4001,4001,4001,0007,000
1989-03-221,3901,3901,3801,39037,0006,950
1989-03-201,4701,4701,4301,4308,0007,150
1989-03-171,4501,4501,4501,4505,0007,250
1989-03-161,4801,4801,4501,4509,0007,250
1989-03-151,4901,4901,4901,49013,0007,450
1989-03-141,5201,5201,4701,50024,0007,500
1989-03-131,4901,5301,4901,52023,0007,600
1989-03-101,4701,5101,4701,51010,0007,550
1989-03-091,5201,5201,4901,49021,0007,450
1989-03-071,5201,5301,5101,51014,0007,550
1989-03-061,4901,5201,4901,51027,0007,550
1989-03-031,5001,5201,4901,50016,0007,500
1989-03-021,5001,5001,4901,50015,0007,500
1989-03-011,4901,5001,4901,4905,0007,450
1989-02-281,5201,5201,4901,4903,0007,450
1989-02-271,5301,5301,4801,53014,0007,650
1989-02-231,4801,5001,4801,48029,0007,400
1989-02-221,4701,4701,4401,460108,0007,300
1989-02-211,4601,4801,4501,45021,0007,250
1989-02-201,4601,4901,4501,45024,0007,250
1989-02-171,4801,4801,4701,47017,0007,350
1989-02-161,5301,5301,4901,49026,0007,450
1989-02-151,5101,5401,5001,53012,0007,650
1989-02-141,5101,5101,4901,49020,0007,450
1989-02-131,5401,5601,5101,52024,0007,600
1989-02-101,5401,5701,5301,54038,0007,700
1989-02-091,5401,5401,5301,53014,0007,650
1989-02-081,5601,5601,5201,52028,0007,600
1989-02-071,5701,6001,5401,54084,0007,700
1989-02-061,6101,6101,5401,54072,0007,700
1989-02-031,6101,6201,5501,56073,0007,800
1989-02-021,6001,6201,5901,62040,0008,100
1989-02-011,6301,6301,5801,59070,0007,950
1989-01-311,5901,6201,5601,60073,0008,000
1989-01-301,5101,5801,5101,58021,0007,900
1989-01-281,5401,5401,5101,52013,0007,600
1989-01-271,5101,5401,5001,50012,0007,500
1989-01-261,5401,5501,5001,50018,0007,500
1989-01-251,5201,5301,5101,53019,0007,650
1989-01-241,5301,5501,5001,50010,0007,500
1989-01-231,5501,5501,5301,53011,0007,650
1989-01-201,5501,5501,5101,510317,0007,550
1989-01-191,5401,5701,5401,55020,0007,750
1989-01-181,5801,6001,5101,54023,0007,700
1989-01-171,6001,6001,5701,57017,0007,850
1989-01-131,6001,6001,5701,57078,0007,850
1989-01-121,6201,6201,5701,570149,0007,850
1989-01-111,4901,6001,4901,560247,0007,800
1989-01-101,4901,4901,4701,47027,0007,350
1989-01-091,5401,5501,4701,470161,0007,350
1989-01-061,3601,5001,3601,490104,0007,450
1989-01-051,3201,3401,3201,34027,0006,700

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