4078 堺化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 423 | 423 | 423 | 423 | 4,000 | 2,115 |
| 1993-12-28 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1993-12-02 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-11-30 | 385 | 385 | 379 | 379 | 5,000 | 1,895 |
| 1993-11-25 | 402 | 415 | 401 | 415 | 4,000 | 2,075 |
| 1993-11-22 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-11-18 | 477 | 477 | 477 | 477 | 3,000 | 2,385 |
| 1993-11-12 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1993-11-09 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1993-11-05 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1993-11-04 | 505 | 505 | 500 | 500 | 3,000 | 2,500 |
| 1993-11-01 | 509 | 509 | 505 | 505 | 2,000 | 2,525 |
| 1993-10-29 | 505 | 515 | 505 | 515 | 4,000 | 2,575 |
| 1993-10-28 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 1993-10-12 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1993-10-06 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1993-10-05 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1993-10-04 | 602 | 602 | 602 | 602 | 4,000 | 3,010 |
| 1993-10-01 | 603 | 603 | 602 | 602 | 4,000 | 3,010 |
| 1993-09-30 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 1993-09-28 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1993-09-13 | 619 | 619 | 619 | 619 | 4,000 | 3,095 |
| 1993-09-09 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 1993-09-08 | 649 | 649 | 635 | 635 | 7,000 | 3,175 |
| 1993-09-07 | 647 | 647 | 647 | 647 | 8,000 | 3,235 |
| 1993-08-31 | 647 | 647 | 647 | 647 | 2,000 | 3,235 |
| 1993-08-17 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1993-08-12 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1993-08-02 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 1993-07-30 | 661 | 665 | 661 | 665 | 6,000 | 3,325 |
| 1993-07-29 | 654 | 654 | 654 | 654 | 5,000 | 3,270 |
| 1993-07-22 | 650 | 650 | 650 | 650 | 13,000 | 3,250 |
| 1993-07-21 | 655 | 655 | 650 | 650 | 6,000 | 3,250 |
| 1993-07-19 | 677 | 677 | 677 | 677 | 2,000 | 3,385 |
| 1993-07-16 | 677 | 677 | 677 | 677 | 1,000 | 3,385 |
| 1993-07-15 | 677 | 677 | 677 | 677 | 127,000 | 3,385 |
| 1993-07-14 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1993-07-05 | 681 | 681 | 681 | 681 | 3,000 | 3,405 |
| 1993-07-02 | 707 | 707 | 675 | 675 | 11,000 | 3,375 |
| 1993-07-01 | 705 | 710 | 680 | 710 | 85,000 | 3,550 |
| 1993-06-30 | 670 | 680 | 669 | 674 | 23,000 | 3,370 |
| 1993-06-28 | 650 | 651 | 650 | 651 | 3,000 | 3,255 |
| 1993-06-22 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 1993-06-04 | 700 | 704 | 700 | 704 | 2,000 | 3,520 |
| 1993-06-03 | 698 | 698 | 695 | 698 | 11,000 | 3,490 |
| 1993-06-02 | 720 | 720 | 710 | 710 | 3,000 | 3,550 |
| 1993-06-01 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1993-05-31 | 705 | 705 | 701 | 701 | 5,000 | 3,505 |
| 1993-05-28 | 703 | 706 | 700 | 705 | 8,000 | 3,525 |
| 1993-05-26 | 700 | 704 | 690 | 703 | 38,000 | 3,515 |
| 1993-05-25 | 650 | 697 | 650 | 693 | 99,000 | 3,465 |
| 1993-05-19 | 632 | 632 | 632 | 632 | 1,000 | 3,160 |
| 1993-05-18 | 610 | 611 | 602 | 602 | 3,000 | 3,010 |
| 1993-05-17 | 630 | 630 | 626 | 626 | 10,000 | 3,130 |
| 1993-05-14 | 635 | 645 | 626 | 628 | 17,000 | 3,140 |
| 1993-05-13 | 635 | 650 | 634 | 650 | 14,000 | 3,250 |
| 1993-05-12 | 603 | 618 | 600 | 618 | 11,000 | 3,090 |
| 1993-05-10 | 582 | 582 | 576 | 580 | 9,000 | 2,900 |
| 1993-05-07 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1993-05-06 | 560 | 565 | 560 | 565 | 4,000 | 2,825 |
| 1993-04-30 | 540 | 550 | 540 | 540 | 8,000 | 2,700 |
| 1993-04-28 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 1993-04-26 | 508 | 508 | 505 | 508 | 156,000 | 2,540 |
| 1993-04-20 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1993-04-19 | 549 | 549 | 530 | 530 | 6,000 | 2,650 |
| 1993-04-16 | 550 | 560 | 550 | 555 | 24,000 | 2,775 |
| 1993-04-14 | 521 | 525 | 515 | 516 | 13,000 | 2,580 |
| 1993-04-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-04-12 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1993-04-07 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-04-06 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-04-02 | 475 | 478 | 475 | 478 | 5,000 | 2,390 |
| 1993-04-01 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 1993-03-31 | 483 | 483 | 482 | 482 | 4,000 | 2,410 |
| 1993-03-16 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-03-15 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1993-03-10 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 1993-03-09 | 432 | 432 | 431 | 431 | 4,000 | 2,155 |
| 1993-03-01 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1993-02-05 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 1993-01-22 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 1993-01-12 | 461 | 461 | 461 | 461 | 800,000 | 2,305 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
