4078 堺化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 665 | 665 | 664 | 664 | 4,000 | 3,320 |
| 1995-12-28 | 657 | 657 | 657 | 657 | 5,000 | 3,285 |
| 1995-12-26 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1995-12-25 | 668 | 668 | 652 | 652 | 7,000 | 3,260 |
| 1995-12-22 | 662 | 662 | 662 | 662 | 6,000 | 3,310 |
| 1995-12-21 | 665 | 668 | 665 | 668 | 5,000 | 3,340 |
| 1995-12-20 | 670 | 670 | 665 | 665 | 4,000 | 3,325 |
| 1995-12-19 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
| 1995-12-18 | 670 | 670 | 662 | 662 | 5,000 | 3,310 |
| 1995-12-15 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1995-12-14 | 670 | 675 | 668 | 668 | 11,000 | 3,340 |
| 1995-12-13 | 681 | 681 | 680 | 680 | 8,000 | 3,400 |
| 1995-12-12 | 705 | 705 | 690 | 695 | 14,000 | 3,475 |
| 1995-12-11 | 688 | 700 | 688 | 700 | 47,000 | 3,500 |
| 1995-12-08 | 660 | 660 | 660 | 660 | 8,000 | 3,300 |
| 1995-12-07 | 669 | 670 | 665 | 670 | 7,000 | 3,350 |
| 1995-12-06 | 667 | 670 | 660 | 669 | 7,000 | 3,345 |
| 1995-12-05 | 650 | 664 | 650 | 664 | 14,000 | 3,320 |
| 1995-12-01 | 633 | 633 | 630 | 630 | 4,000 | 3,150 |
| 1995-11-30 | 637 | 640 | 630 | 630 | 8,000 | 3,150 |
| 1995-11-24 | 646 | 646 | 630 | 630 | 9,000 | 3,150 |
| 1995-11-21 | 649 | 655 | 649 | 654 | 5,000 | 3,270 |
| 1995-11-20 | 621 | 626 | 621 | 626 | 25,000 | 3,130 |
| 1995-11-16 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1995-11-15 | 630 | 630 | 624 | 624 | 9,000 | 3,120 |
| 1995-11-13 | 647 | 647 | 642 | 642 | 7,000 | 3,210 |
| 1995-11-10 | 658 | 658 | 658 | 658 | 4,000 | 3,290 |
| 1995-11-09 | 680 | 689 | 662 | 662 | 25,000 | 3,310 |
| 1995-11-08 | 679 | 700 | 678 | 678 | 25,000 | 3,390 |
| 1995-11-07 | 685 | 700 | 685 | 688 | 34,000 | 3,440 |
| 1995-11-02 | 575 | 620 | 575 | 620 | 8,000 | 3,100 |
| 1995-11-01 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1995-10-31 | 580 | 580 | 578 | 578 | 13,000 | 2,890 |
| 1995-10-26 | 581 | 581 | 579 | 579 | 3,000 | 2,895 |
| 1995-10-25 | 586 | 586 | 585 | 585 | 13,000 | 2,925 |
| 1995-10-23 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-10-20 | 584 | 590 | 584 | 590 | 8,000 | 2,950 |
| 1995-10-16 | 576 | 585 | 576 | 577 | 6,000 | 2,885 |
| 1995-10-13 | 605 | 605 | 591 | 591 | 13,000 | 2,955 |
| 1995-10-12 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1995-10-06 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-10-05 | 535 | 537 | 535 | 537 | 4,000 | 2,685 |
| 1995-10-04 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1995-09-29 | 539 | 539 | 539 | 539 | 3,000 | 2,695 |
| 1995-09-28 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-09-27 | 530 | 530 | 520 | 525 | 32,000 | 2,625 |
| 1995-09-26 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 1995-09-25 | 535 | 535 | 535 | 535 | 10,000 | 2,675 |
| 1995-09-21 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1995-09-20 | 575 | 575 | 560 | 560 | 8,000 | 2,800 |
| 1995-09-19 | 561 | 561 | 561 | 561 | 1,000 | 2,805 |
| 1995-09-18 | 571 | 575 | 571 | 575 | 12,000 | 2,875 |
| 1995-09-12 | 555 | 555 | 555 | 555 | 3,000 | 2,775 |
| 1995-09-11 | 565 | 570 | 562 | 562 | 6,000 | 2,810 |
| 1995-09-08 | 560 | 560 | 555 | 555 | 13,000 | 2,775 |
| 1995-09-07 | 547 | 547 | 545 | 545 | 5,000 | 2,725 |
| 1995-09-06 | 565 | 565 | 540 | 540 | 10,000 | 2,700 |
| 1995-09-05 | 560 | 570 | 560 | 564 | 22,000 | 2,820 |
| 1995-09-04 | 580 | 580 | 568 | 568 | 30,000 | 2,840 |
| 1995-09-01 | 575 | 575 | 570 | 575 | 27,000 | 2,875 |
| 1995-08-31 | 567 | 570 | 567 | 570 | 3,000 | 2,850 |
| 1995-08-28 | 565 | 565 | 562 | 562 | 5,000 | 2,810 |
| 1995-08-25 | 577 | 580 | 560 | 560 | 8,000 | 2,800 |
| 1995-08-24 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1995-08-23 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1995-08-22 | 584 | 585 | 583 | 583 | 4,000 | 2,915 |
| 1995-08-21 | 576 | 580 | 575 | 580 | 6,000 | 2,900 |
| 1995-08-18 | 580 | 583 | 570 | 570 | 22,000 | 2,850 |
| 1995-08-17 | 584 | 584 | 580 | 580 | 22,000 | 2,900 |
| 1995-08-16 | 601 | 602 | 590 | 590 | 63,000 | 2,950 |
| 1995-08-15 | 575 | 595 | 571 | 595 | 15,000 | 2,975 |
| 1995-08-14 | 575 | 579 | 570 | 579 | 13,000 | 2,895 |
| 1995-08-11 | 580 | 580 | 579 | 579 | 12,000 | 2,895 |
| 1995-08-10 | 599 | 599 | 596 | 596 | 4,000 | 2,980 |
| 1995-08-09 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1995-08-08 | 570 | 571 | 570 | 570 | 6,000 | 2,850 |
| 1995-08-07 | 555 | 560 | 554 | 559 | 17,000 | 2,795 |
| 1995-08-04 | 560 | 560 | 542 | 544 | 12,000 | 2,720 |
| 1995-08-03 | 553 | 560 | 553 | 560 | 7,000 | 2,800 |
| 1995-08-02 | 545 | 547 | 545 | 547 | 3,000 | 2,735 |
| 1995-08-01 | 552 | 552 | 550 | 552 | 6,000 | 2,760 |
| 1995-07-31 | 539 | 550 | 539 | 550 | 7,000 | 2,750 |
| 1995-07-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1995-07-26 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 1995-07-25 | 523 | 523 | 523 | 523 | 5,000 | 2,615 |
| 1995-07-20 | 509 | 509 | 509 | 509 | 4,000 | 2,545 |
| 1995-07-17 | 562 | 562 | 560 | 560 | 3,000 | 2,800 |
| 1995-07-12 | 525 | 540 | 525 | 539 | 4,000 | 2,695 |
| 1995-07-11 | 493 | 493 | 493 | 493 | 2,000 | 2,465 |
| 1995-07-10 | 484 | 495 | 484 | 494 | 13,000 | 2,470 |
| 1995-07-07 | 472 | 472 | 470 | 470 | 34,000 | 2,350 |
| 1995-07-05 | 407 | 407 | 407 | 407 | 20,000 | 2,035 |
| 1995-06-30 | 418 | 418 | 400 | 400 | 14,000 | 2,000 |
| 1995-06-23 | 440 | 441 | 440 | 441 | 9,000 | 2,205 |
| 1995-06-22 | 434 | 434 | 434 | 434 | 2,000 | 2,170 |
| 1995-06-20 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 1995-06-15 | 427 | 427 | 427 | 427 | 3,000 | 2,135 |
| 1995-06-09 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 1995-06-05 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1995-06-01 | 481 | 481 | 481 | 481 | 5,000 | 2,405 |
| 1995-05-31 | 495 | 495 | 491 | 491 | 4,000 | 2,455 |
| 1995-05-24 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1995-05-11 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1995-05-10 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1995-05-08 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-05-01 | 568 | 568 | 554 | 554 | 6,000 | 2,770 |
| 1995-04-28 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 1995-04-27 | 558 | 558 | 557 | 557 | 4,000 | 2,785 |
| 1995-04-25 | 564 | 564 | 564 | 564 | 9,000 | 2,820 |
| 1995-04-24 | 568 | 568 | 568 | 568 | 5,000 | 2,840 |
| 1995-04-21 | 573 | 573 | 570 | 570 | 7,000 | 2,850 |
| 1995-04-19 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1995-04-18 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1995-03-31 | 555 | 555 | 551 | 551 | 3,000 | 2,755 |
| 1995-03-30 | 546 | 546 | 546 | 546 | 1,000 | 2,730 |
| 1995-03-29 | 543 | 543 | 543 | 543 | 1,000 | 2,715 |
| 1995-03-17 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1995-03-15 | 555 | 556 | 550 | 555 | 8,000 | 2,775 |
| 1995-03-10 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1995-03-01 | 565 | 565 | 561 | 561 | 7,000 | 2,805 |
| 1995-02-28 | 565 | 565 | 565 | 565 | 4,000 | 2,825 |
| 1995-02-24 | 583 | 590 | 575 | 575 | 7,000 | 2,875 |
| 1995-02-22 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-02-21 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 1995-02-17 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 1995-02-15 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1995-02-08 | 609 | 609 | 609 | 609 | 5,000 | 3,045 |
| 1995-02-07 | 607 | 610 | 607 | 608 | 5,000 | 3,040 |
| 1995-02-02 | 612 | 612 | 609 | 609 | 10,000 | 3,045 |
| 1995-02-01 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1995-01-31 | 627 | 627 | 601 | 601 | 3,000 | 3,005 |
| 1995-01-25 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1995-01-24 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1995-01-20 | 635 | 635 | 625 | 625 | 11,000 | 3,125 |
| 1995-01-17 | 670 | 680 | 670 | 675 | 16,000 | 3,375 |
| 1995-01-13 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1995-01-12 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 1995-01-11 | 700 | 700 | 698 | 698 | 2,000 | 3,490 |
| 1995-01-10 | 697 | 697 | 697 | 697 | 3,000 | 3,485 |
| 1995-01-09 | 701 | 711 | 700 | 711 | 3,000 | 3,555 |
| 1995-01-05 | 729 | 740 | 729 | 740 | 7,000 | 3,700 |
| 1995-01-04 | 720 | 729 | 720 | 725 | 6,000 | 3,625 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
