4078 堺化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 720 | 730 | 711 | 720 | 23,000 | 3,600 |
| 1994-12-29 | 680 | 710 | 680 | 707 | 13,000 | 3,535 |
| 1994-12-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1994-12-22 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 1994-12-21 | 655 | 660 | 655 | 660 | 5,000 | 3,300 |
| 1994-12-20 | 653 | 655 | 653 | 655 | 6,000 | 3,275 |
| 1994-12-19 | 665 | 665 | 660 | 660 | 4,000 | 3,300 |
| 1994-12-15 | 648 | 648 | 648 | 648 | 4,000 | 3,240 |
| 1994-12-02 | 659 | 660 | 659 | 660 | 6,000 | 3,300 |
| 1994-12-01 | 670 | 670 | 655 | 655 | 5,000 | 3,275 |
| 1994-11-30 | 651 | 660 | 651 | 660 | 7,000 | 3,300 |
| 1994-11-28 | 645 | 645 | 638 | 640 | 8,000 | 3,200 |
| 1994-11-25 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 1994-11-22 | 662 | 664 | 662 | 664 | 3,000 | 3,320 |
| 1994-11-21 | 675 | 686 | 675 | 686 | 2,000 | 3,430 |
| 1994-11-17 | 699 | 699 | 685 | 685 | 2,000 | 3,425 |
| 1994-11-16 | 699 | 700 | 699 | 700 | 2,000 | 3,500 |
| 1994-11-15 | 680 | 695 | 680 | 695 | 4,000 | 3,475 |
| 1994-11-14 | 666 | 670 | 666 | 670 | 7,000 | 3,350 |
| 1994-11-11 | 666 | 670 | 665 | 670 | 19,000 | 3,350 |
| 1994-11-10 | 680 | 680 | 670 | 670 | 3,000 | 3,350 |
| 1994-11-09 | 681 | 681 | 670 | 670 | 5,000 | 3,350 |
| 1994-11-08 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1994-11-07 | 719 | 719 | 710 | 710 | 6,000 | 3,550 |
| 1994-11-02 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 1994-11-01 | 724 | 725 | 724 | 725 | 4,000 | 3,625 |
| 1994-10-31 | 725 | 725 | 713 | 713 | 4,000 | 3,565 |
| 1994-10-28 | 725 | 728 | 712 | 727 | 8,000 | 3,635 |
| 1994-10-27 | 725 | 728 | 711 | 711 | 12,000 | 3,555 |
| 1994-10-26 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-10-25 | 713 | 713 | 713 | 713 | 2,000 | 3,565 |
| 1994-10-24 | 740 | 740 | 732 | 732 | 23,000 | 3,660 |
| 1994-10-21 | 748 | 750 | 732 | 732 | 38,000 | 3,660 |
| 1994-10-20 | 727 | 745 | 719 | 745 | 32,000 | 3,725 |
| 1994-10-19 | 716 | 721 | 710 | 720 | 16,000 | 3,600 |
| 1994-10-18 | 713 | 713 | 710 | 710 | 8,000 | 3,550 |
| 1994-10-17 | 710 | 725 | 710 | 717 | 7,000 | 3,585 |
| 1994-10-14 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1994-10-12 | 664 | 669 | 664 | 669 | 2,000 | 3,345 |
| 1994-09-30 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1994-09-29 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1994-09-26 | 612 | 612 | 603 | 603 | 2,000 | 3,015 |
| 1994-09-22 | 612 | 612 | 612 | 612 | 101,000 | 3,060 |
| 1994-09-21 | 603 | 605 | 603 | 605 | 2,000 | 3,025 |
| 1994-09-20 | 603 | 609 | 603 | 603 | 158,000 | 3,015 |
| 1994-09-12 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1994-09-09 | 615 | 615 | 611 | 611 | 4,000 | 3,055 |
| 1994-09-07 | 619 | 620 | 607 | 607 | 4,000 | 3,035 |
| 1994-09-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1994-08-31 | 660 | 660 | 657 | 657 | 4,000 | 3,285 |
| 1994-08-30 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 1994-08-26 | 663 | 663 | 663 | 663 | 1,000 | 3,315 |
| 1994-08-24 | 663 | 663 | 663 | 663 | 3,000 | 3,315 |
| 1994-08-23 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 1994-08-01 | 684 | 684 | 684 | 684 | 1,000 | 3,420 |
| 1994-07-29 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 1994-07-20 | 723 | 723 | 723 | 723 | 4,000 | 3,615 |
| 1994-07-19 | 710 | 720 | 710 | 720 | 7,000 | 3,600 |
| 1994-07-14 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 1994-07-12 | 686 | 686 | 686 | 686 | 3,000 | 3,430 |
| 1994-07-11 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1994-07-07 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1994-07-06 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1994-07-01 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1994-06-30 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1994-06-27 | 685 | 699 | 685 | 699 | 12,000 | 3,495 |
| 1994-06-24 | 707 | 710 | 702 | 702 | 23,000 | 3,510 |
| 1994-06-21 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1994-06-20 | 695 | 708 | 690 | 690 | 8,000 | 3,450 |
| 1994-06-17 | 704 | 710 | 700 | 705 | 11,000 | 3,525 |
| 1994-06-16 | 691 | 691 | 690 | 690 | 15,000 | 3,450 |
| 1994-06-15 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 1994-06-14 | 700 | 700 | 680 | 680 | 7,000 | 3,400 |
| 1994-06-13 | 698 | 700 | 687 | 687 | 12,000 | 3,435 |
| 1994-06-10 | 680 | 680 | 679 | 679 | 13,000 | 3,395 |
| 1994-06-09 | 635 | 650 | 635 | 650 | 11,000 | 3,250 |
| 1994-06-08 | 635 | 635 | 635 | 635 | 11,000 | 3,175 |
| 1994-06-06 | 635 | 636 | 635 | 636 | 2,000 | 3,180 |
| 1994-06-03 | 631 | 635 | 629 | 635 | 4,000 | 3,175 |
| 1994-06-02 | 631 | 632 | 631 | 632 | 2,000 | 3,160 |
| 1994-05-31 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1994-05-26 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1994-05-24 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1994-05-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1994-05-18 | 641 | 648 | 635 | 635 | 3,000 | 3,175 |
| 1994-05-17 | 641 | 650 | 641 | 650 | 16,000 | 3,250 |
| 1994-05-16 | 640 | 640 | 640 | 640 | 18,000 | 3,200 |
| 1994-05-13 | 653 | 653 | 648 | 648 | 8,000 | 3,240 |
| 1994-05-12 | 654 | 660 | 649 | 650 | 14,000 | 3,250 |
| 1994-05-11 | 640 | 650 | 640 | 650 | 10,000 | 3,250 |
| 1994-05-09 | 640 | 640 | 639 | 639 | 3,000 | 3,195 |
| 1994-05-02 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1994-04-28 | 625 | 629 | 620 | 629 | 9,000 | 3,145 |
| 1994-04-18 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1994-04-12 | 562 | 562 | 562 | 562 | 20,000 | 2,810 |
| 1994-03-31 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 1994-03-25 | 587 | 587 | 587 | 587 | 1,000 | 2,935 |
| 1994-03-18 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1994-03-17 | 583 | 583 | 583 | 583 | 1,000 | 2,915 |
| 1994-03-16 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 1994-03-11 | 520 | 520 | 520 | 520 | 12,000 | 2,600 |
| 1994-02-28 | 508 | 508 | 508 | 508 | 3,000 | 2,540 |
| 1994-02-23 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1994-02-14 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-02-02 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 1994-01-26 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
