4078 堺化学工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-11-19 | 479 | 480 | 479 | 480 | 3,000 | 2,400 |
| 1992-11-11 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-10-26 | 502 | 502 | 502 | 502 | 10,000 | 2,510 |
| 1992-09-25 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1992-09-21 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1992-09-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1992-09-11 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1992-09-07 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1992-09-04 | 545 | 545 | 545 | 545 | 3,000 | 2,725 |
| 1992-08-31 | 556 | 556 | 556 | 556 | 3,000 | 2,780 |
| 1992-08-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1992-08-24 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1992-08-18 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1992-08-12 | 325 | 328 | 321 | 322 | 19,000 | 1,610 |
| 1992-08-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1992-08-04 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1992-07-27 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1992-07-21 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1992-07-16 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1992-06-24 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 1992-06-17 | 640 | 640 | 640 | 640 | 25,000 | 3,200 |
| 1992-06-12 | 669 | 670 | 665 | 670 | 20,000 | 3,350 |
| 1992-06-11 | 665 | 665 | 650 | 650 | 10,000 | 3,250 |
| 1992-06-05 | 615 | 615 | 615 | 615 | 10,000 | 3,075 |
| 1992-06-03 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 1992-05-25 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1992-05-20 | 638 | 638 | 638 | 638 | 7,000 | 3,190 |
| 1992-05-19 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1992-05-14 | 620 | 620 | 600 | 600 | 2,000 | 3,000 |
| 1992-05-12 | 626 | 635 | 626 | 635 | 5,000 | 3,175 |
| 1992-04-30 | 516 | 521 | 510 | 510 | 16,000 | 2,550 |
| 1992-04-28 | 511 | 511 | 511 | 511 | 5,000 | 2,555 |
| 1992-04-27 | 480 | 490 | 480 | 490 | 15,000 | 2,450 |
| 1992-04-24 | 483 | 483 | 472 | 472 | 17,000 | 2,360 |
| 1992-04-23 | 474 | 474 | 471 | 471 | 21,000 | 2,355 |
| 1992-04-22 | 475 | 475 | 471 | 471 | 29,000 | 2,355 |
| 1992-04-21 | 482 | 482 | 482 | 482 | 13,000 | 2,410 |
| 1992-04-20 | 497 | 497 | 490 | 490 | 24,000 | 2,450 |
| 1992-04-13 | 479 | 479 | 479 | 479 | 6,000 | 2,395 |
| 1992-04-09 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1992-04-03 | 525 | 525 | 520 | 520 | 22,000 | 2,600 |
| 1992-04-02 | 520 | 530 | 520 | 530 | 2,000 | 2,650 |
| 1992-03-26 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1992-03-25 | 775 | 775 | 772 | 772 | 67,000 | 3,860 |
| 1992-03-23 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1992-03-17 | 816 | 816 | 816 | 816 | 30,000 | 4,080 |
| 1992-03-16 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1992-03-02 | 778 | 778 | 778 | 778 | 1,000 | 3,890 |
| 1992-02-28 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1992-02-07 | 795 | 795 | 795 | 795 | 2,000 | 3,975 |
| 1992-02-06 | 785 | 785 | 785 | 785 | 5,000 | 3,925 |
| 1992-02-05 | 775 | 775 | 775 | 775 | 6,000 | 3,875 |
| 1992-02-04 | 791 | 791 | 791 | 791 | 1,000 | 3,955 |
| 1992-02-03 | 800 | 807 | 800 | 807 | 17,000 | 4,035 |
| 1992-01-30 | 721 | 721 | 721 | 721 | 40,000 | 3,605 |
| 1992-01-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
