4078 堺化学工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 825 | 825 | 825 | 825 | 2,000 | 4,125 |
| 1991-12-26 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1991-12-24 | 865 | 865 | 865 | 865 | 2,000 | 4,325 |
| 1991-12-20 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 1991-12-19 | 895 | 895 | 895 | 895 | 2,000 | 4,475 |
| 1991-12-18 | 897 | 897 | 880 | 880 | 5,000 | 4,400 |
| 1991-12-17 | 894 | 894 | 894 | 894 | 1,000 | 4,470 |
| 1991-12-16 | 892 | 892 | 892 | 892 | 1,000 | 4,460 |
| 1991-12-13 | 892 | 892 | 892 | 892 | 15,000 | 4,460 |
| 1991-12-11 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1991-12-10 | 871 | 871 | 871 | 871 | 1,000 | 4,355 |
| 1991-12-09 | 881 | 881 | 881 | 881 | 1,000 | 4,405 |
| 1991-12-06 | 891 | 891 | 891 | 891 | 20,000 | 4,455 |
| 1991-11-29 | 905 | 905 | 905 | 905 | 5,000 | 4,525 |
| 1991-11-19 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1991-11-15 | 1,010 | 1,030 | 1,010 | 1,010 | 6,000 | 5,050 |
| 1991-11-14 | 1,050 | 1,050 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1991-11-13 | 1,010 | 1,030 | 1,010 | 1,030 | 7,000 | 5,150 |
| 1991-11-12 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1991-11-08 | 1,060 | 1,060 | 1,020 | 1,020 | 12,000 | 5,100 |
| 1991-11-07 | 1,060 | 1,060 | 1,040 | 1,040 | 22,000 | 5,200 |
| 1991-11-06 | 1,040 | 1,060 | 1,010 | 1,060 | 46,000 | 5,300 |
| 1991-11-05 | 1,070 | 1,070 | 1,050 | 1,050 | 26,000 | 5,250 |
| 1991-11-01 | 1,080 | 1,080 | 1,050 | 1,070 | 10,000 | 5,350 |
| 1991-10-31 | 1,150 | 1,160 | 1,090 | 1,090 | 89,000 | 5,450 |
| 1991-10-30 | 1,140 | 1,160 | 1,140 | 1,150 | 22,000 | 5,750 |
| 1991-10-29 | 1,130 | 1,140 | 1,110 | 1,110 | 93,000 | 5,550 |
| 1991-10-28 | 1,140 | 1,140 | 1,110 | 1,130 | 20,000 | 5,650 |
| 1991-10-25 | 1,110 | 1,130 | 1,100 | 1,130 | 110,000 | 5,650 |
| 1991-10-24 | 1,100 | 1,150 | 1,100 | 1,110 | 407,000 | 5,550 |
| 1991-10-23 | 1,070 | 1,090 | 1,040 | 1,080 | 164,000 | 5,400 |
| 1991-10-22 | 1,050 | 1,100 | 1,020 | 1,080 | 100,000 | 5,400 |
| 1991-10-21 | 1,070 | 1,070 | 1,040 | 1,040 | 36,000 | 5,200 |
| 1991-10-18 | 1,000 | 1,050 | 1,000 | 1,050 | 149,000 | 5,250 |
| 1991-10-17 | 969 | 1,010 | 969 | 980 | 102,000 | 4,900 |
| 1991-10-15 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1991-10-11 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1991-10-09 | 910 | 910 | 900 | 900 | 19,000 | 4,500 |
| 1991-10-07 | 931 | 931 | 925 | 925 | 55,000 | 4,625 |
| 1991-10-04 | 930 | 931 | 930 | 931 | 5,000 | 4,655 |
| 1991-09-20 | 940 | 945 | 923 | 924 | 17,000 | 4,620 |
| 1991-09-19 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1991-09-18 | 881 | 881 | 880 | 880 | 4,000 | 4,400 |
| 1991-09-17 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1991-09-13 | 871 | 871 | 860 | 860 | 13,000 | 4,300 |
| 1991-09-12 | 900 | 900 | 891 | 891 | 4,000 | 4,455 |
| 1991-09-10 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1991-09-09 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1991-09-05 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-09-03 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1991-09-02 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1991-08-30 | 759 | 760 | 759 | 759 | 7,000 | 3,795 |
| 1991-08-28 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1991-08-27 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1991-08-23 | 800 | 800 | 790 | 790 | 2,000 | 3,950 |
| 1991-08-22 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1991-08-20 | 715 | 715 | 710 | 710 | 7,000 | 3,550 |
| 1991-08-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1991-08-12 | 850 | 855 | 850 | 855 | 2,000 | 4,275 |
| 1991-08-08 | 860 | 860 | 850 | 850 | 4,000 | 4,250 |
| 1991-08-07 | 863 | 863 | 863 | 863 | 1,000 | 4,315 |
| 1991-07-26 | 865 | 865 | 865 | 865 | 10,000 | 4,325 |
| 1991-07-25 | 865 | 865 | 865 | 865 | 4,000 | 4,325 |
| 1991-07-22 | 887 | 887 | 887 | 887 | 4,000 | 4,435 |
| 1991-07-19 | 886 | 886 | 886 | 886 | 2,000 | 4,430 |
| 1991-07-15 | 886 | 886 | 886 | 886 | 1,000 | 4,430 |
| 1991-06-26 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1991-06-18 | 980 | 990 | 980 | 990 | 2,000 | 4,950 |
| 1991-06-17 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-06-14 | 1,000 | 1,000 | 999 | 1,000 | 5,000 | 5,000 |
| 1991-06-12 | 973 | 993 | 973 | 993 | 2,000 | 4,965 |
| 1991-06-11 | 980 | 980 | 972 | 972 | 4,000 | 4,860 |
| 1991-06-10 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1991-06-06 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1991-06-05 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1991-05-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1991-05-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1991-05-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1991-05-20 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1991-05-17 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1991-05-16 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1991-05-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1991-05-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1991-04-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1991-04-26 | 1,110 | 1,150 | 1,110 | 1,130 | 4,000 | 5,650 |
| 1991-04-25 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 5,650 |
| 1991-04-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1991-04-22 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 6,100 |
| 1991-04-19 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1991-04-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1991-04-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1991-04-16 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1991-04-15 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 6,450 |
| 1991-04-12 | 1,320 | 1,320 | 1,260 | 1,300 | 31,000 | 6,500 |
| 1991-04-11 | 1,320 | 1,340 | 1,300 | 1,320 | 58,000 | 6,600 |
| 1991-04-10 | 1,230 | 1,310 | 1,230 | 1,300 | 25,000 | 6,500 |
| 1991-04-09 | 1,240 | 1,250 | 1,230 | 1,230 | 20,000 | 6,150 |
| 1991-04-08 | 1,250 | 1,250 | 1,210 | 1,210 | 9,000 | 6,050 |
| 1991-04-05 | 1,140 | 1,230 | 1,140 | 1,210 | 13,000 | 6,050 |
| 1991-04-02 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 5,600 |
| 1991-04-01 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1991-03-29 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1991-03-28 | 1,110 | 1,120 | 1,100 | 1,110 | 7,000 | 5,550 |
| 1991-03-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1991-03-25 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 5,650 |
| 1991-03-22 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 5,650 |
| 1991-03-20 | 1,180 | 1,180 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1991-03-19 | 1,200 | 1,200 | 1,170 | 1,170 | 4,000 | 5,850 |
| 1991-03-18 | 1,180 | 1,180 | 1,170 | 1,170 | 7,000 | 5,850 |
| 1991-03-15 | 1,160 | 1,200 | 1,160 | 1,200 | 4,000 | 6,000 |
| 1991-03-13 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 5,800 |
| 1991-03-12 | 1,220 | 1,240 | 1,180 | 1,180 | 18,000 | 5,900 |
| 1991-03-11 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 6,050 |
| 1991-03-08 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 | 6,000 |
| 1991-03-07 | 1,180 | 1,190 | 1,170 | 1,170 | 14,000 | 5,850 |
| 1991-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1991-03-05 | 1,230 | 1,250 | 1,230 | 1,240 | 9,000 | 6,200 |
| 1991-03-04 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 | 6,150 |
| 1991-03-01 | 1,250 | 1,270 | 1,230 | 1,230 | 28,000 | 6,150 |
| 1991-02-28 | 1,140 | 1,240 | 1,140 | 1,230 | 60,000 | 6,150 |
| 1991-02-27 | 1,110 | 1,150 | 1,110 | 1,120 | 16,000 | 5,600 |
| 1991-02-26 | 1,120 | 1,180 | 1,120 | 1,150 | 24,000 | 5,750 |
| 1991-02-25 | 1,070 | 1,100 | 1,050 | 1,100 | 12,000 | 5,500 |
| 1991-02-22 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1991-02-21 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1991-02-20 | 1,180 | 1,200 | 1,150 | 1,150 | 23,000 | 5,750 |
| 1991-02-19 | 1,180 | 1,200 | 1,180 | 1,180 | 11,000 | 5,900 |
| 1991-02-18 | 1,180 | 1,230 | 1,180 | 1,230 | 12,000 | 6,150 |
| 1991-02-15 | 1,110 | 1,190 | 1,110 | 1,170 | 28,000 | 5,850 |
| 1991-02-12 | 951 | 951 | 948 | 948 | 8,000 | 4,740 |
| 1991-02-08 | 920 | 925 | 911 | 911 | 23,000 | 4,555 |
| 1991-02-07 | 926 | 940 | 926 | 930 | 16,000 | 4,650 |
| 1991-02-06 | 930 | 930 | 930 | 930 | 9,000 | 4,650 |
| 1991-02-04 | 770 | 776 | 770 | 776 | 5,000 | 3,880 |
| 1991-02-01 | 770 | 770 | 751 | 751 | 25,000 | 3,755 |
| 1991-01-31 | 770 | 771 | 770 | 771 | 10,000 | 3,855 |
| 1991-01-30 | 755 | 760 | 750 | 760 | 13,000 | 3,800 |
| 1991-01-29 | 747 | 747 | 747 | 747 | 3,000 | 3,735 |
| 1991-01-28 | 761 | 769 | 746 | 746 | 15,000 | 3,730 |
| 1991-01-25 | 736 | 750 | 736 | 750 | 7,000 | 3,750 |
| 1991-01-24 | 751 | 751 | 740 | 740 | 14,000 | 3,700 |
| 1991-01-23 | 781 | 781 | 750 | 750 | 4,000 | 3,750 |
| 1991-01-22 | 821 | 821 | 821 | 821 | 1,000 | 4,105 |
| 1991-01-21 | 830 | 830 | 821 | 821 | 4,000 | 4,105 |
| 1991-01-17 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1991-01-16 | 809 | 809 | 780 | 780 | 7,000 | 3,900 |
| 1991-01-14 | 811 | 821 | 811 | 821 | 5,000 | 4,105 |
| 1991-01-11 | 834 | 834 | 810 | 820 | 6,000 | 4,100 |
| 1991-01-10 | 839 | 850 | 839 | 850 | 10,000 | 4,250 |
| 1991-01-09 | 839 | 849 | 839 | 849 | 6,000 | 4,245 |
| 1991-01-08 | 899 | 899 | 899 | 899 | 1,000 | 4,495 |
| 1991-01-07 | 899 | 900 | 899 | 900 | 6,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
