4078 堺化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 507 | 507 | 507 | 507 | 3,000 | 2,535 |
| 1996-12-27 | 512 | 512 | 500 | 500 | 12,000 | 2,500 |
| 1996-12-25 | 520 | 523 | 515 | 523 | 8,000 | 2,615 |
| 1996-12-24 | 500 | 508 | 495 | 496 | 7,000 | 2,480 |
| 1996-12-20 | 508 | 509 | 508 | 509 | 5,000 | 2,545 |
| 1996-12-19 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1996-12-17 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 1996-12-13 | 525 | 531 | 525 | 531 | 57,000 | 2,655 |
| 1996-12-11 | 550 | 550 | 538 | 538 | 5,000 | 2,690 |
| 1996-12-05 | 560 | 560 | 545 | 545 | 2,000 | 2,725 |
| 1996-12-04 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1996-12-03 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 1996-12-02 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1996-11-29 | 603 | 603 | 580 | 581 | 12,000 | 2,905 |
| 1996-11-28 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1996-11-26 | 608 | 608 | 608 | 608 | 2,000 | 3,040 |
| 1996-11-25 | 615 | 615 | 615 | 615 | 4,000 | 3,075 |
| 1996-11-22 | 609 | 610 | 607 | 607 | 9,000 | 3,035 |
| 1996-11-21 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 1996-11-20 | 620 | 620 | 619 | 619 | 5,000 | 3,095 |
| 1996-11-15 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1996-11-13 | 610 | 615 | 610 | 615 | 2,000 | 3,075 |
| 1996-11-12 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1996-11-11 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1996-11-07 | 624 | 624 | 615 | 615 | 4,000 | 3,075 |
| 1996-11-06 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1996-11-05 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1996-11-01 | 606 | 606 | 606 | 606 | 2,000 | 3,030 |
| 1996-10-31 | 613 | 613 | 613 | 613 | 3,000 | 3,065 |
| 1996-10-29 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1996-10-28 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1996-10-25 | 620 | 621 | 605 | 613 | 135,000 | 3,065 |
| 1996-10-24 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1996-10-23 | 618 | 640 | 618 | 627 | 10,000 | 3,135 |
| 1996-10-22 | 648 | 648 | 645 | 646 | 5,000 | 3,230 |
| 1996-10-21 | 670 | 670 | 667 | 667 | 8,000 | 3,335 |
| 1996-10-16 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 1996-10-14 | 602 | 602 | 602 | 602 | 6,000 | 3,010 |
| 1996-10-11 | 602 | 605 | 601 | 605 | 5,000 | 3,025 |
| 1996-10-09 | 601 | 609 | 601 | 601 | 7,000 | 3,005 |
| 1996-10-07 | 627 | 627 | 615 | 625 | 3,000 | 3,125 |
| 1996-10-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1996-10-03 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-10-01 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1996-09-30 | 630 | 630 | 624 | 630 | 8,000 | 3,150 |
| 1996-09-27 | 610 | 618 | 608 | 618 | 8,000 | 3,090 |
| 1996-09-26 | 615 | 620 | 605 | 620 | 15,000 | 3,100 |
| 1996-09-25 | 615 | 616 | 615 | 616 | 5,000 | 3,080 |
| 1996-09-20 | 623 | 623 | 623 | 623 | 3,000 | 3,115 |
| 1996-09-19 | 621 | 627 | 621 | 622 | 5,000 | 3,110 |
| 1996-09-18 | 627 | 627 | 627 | 627 | 1,000 | 3,135 |
| 1996-09-17 | 633 | 635 | 629 | 630 | 7,000 | 3,150 |
| 1996-09-13 | 617 | 617 | 617 | 617 | 10,000 | 3,085 |
| 1996-09-12 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 1996-09-11 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1996-09-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1996-09-06 | 606 | 606 | 600 | 600 | 12,000 | 3,000 |
| 1996-09-05 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 1996-09-03 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1996-08-30 | 629 | 629 | 629 | 629 | 3,000 | 3,145 |
| 1996-08-27 | 642 | 642 | 642 | 642 | 2,000 | 3,210 |
| 1996-08-26 | 659 | 659 | 646 | 646 | 7,000 | 3,230 |
| 1996-08-23 | 666 | 666 | 658 | 658 | 5,000 | 3,290 |
| 1996-08-22 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1996-08-21 | 647 | 650 | 646 | 650 | 4,000 | 3,250 |
| 1996-08-20 | 657 | 660 | 657 | 660 | 4,000 | 3,300 |
| 1996-08-19 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1996-08-15 | 646 | 652 | 646 | 652 | 4,000 | 3,260 |
| 1996-08-14 | 627 | 632 | 627 | 632 | 2,000 | 3,160 |
| 1996-08-08 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1996-08-05 | 640 | 640 | 638 | 638 | 3,000 | 3,190 |
| 1996-08-02 | 644 | 644 | 640 | 640 | 11,000 | 3,200 |
| 1996-08-01 | 616 | 616 | 610 | 610 | 10,000 | 3,050 |
| 1996-07-31 | 630 | 630 | 615 | 615 | 17,000 | 3,075 |
| 1996-07-30 | 649 | 649 | 630 | 630 | 7,000 | 3,150 |
| 1996-07-26 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1996-07-25 | 647 | 650 | 646 | 649 | 11,000 | 3,245 |
| 1996-07-24 | 665 | 665 | 660 | 660 | 3,000 | 3,300 |
| 1996-07-23 | 670 | 680 | 670 | 680 | 3,000 | 3,400 |
| 1996-07-22 | 688 | 688 | 683 | 683 | 3,000 | 3,415 |
| 1996-07-17 | 677 | 677 | 666 | 666 | 5,000 | 3,330 |
| 1996-07-16 | 676 | 676 | 676 | 676 | 2,000 | 3,380 |
| 1996-07-15 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1996-07-12 | 693 | 693 | 693 | 693 | 1,000 | 3,465 |
| 1996-07-11 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1996-07-10 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-07-09 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1996-07-05 | 719 | 728 | 719 | 728 | 22,000 | 3,640 |
| 1996-07-03 | 713 | 713 | 713 | 713 | 5,000 | 3,565 |
| 1996-07-02 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1996-07-01 | 710 | 710 | 705 | 708 | 8,000 | 3,540 |
| 1996-06-28 | 715 | 715 | 710 | 710 | 10,000 | 3,550 |
| 1996-06-26 | 725 | 725 | 720 | 720 | 5,000 | 3,600 |
| 1996-06-25 | 725 | 725 | 720 | 720 | 7,000 | 3,600 |
| 1996-06-20 | 728 | 728 | 728 | 728 | 3,000 | 3,640 |
| 1996-06-19 | 734 | 734 | 720 | 720 | 2,000 | 3,600 |
| 1996-06-18 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 1996-06-17 | 736 | 750 | 736 | 750 | 8,000 | 3,750 |
| 1996-06-14 | 709 | 725 | 708 | 725 | 34,000 | 3,625 |
| 1996-06-13 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-06-11 | 682 | 682 | 682 | 682 | 1,000 | 3,410 |
| 1996-06-07 | 690 | 690 | 682 | 682 | 5,000 | 3,410 |
| 1996-06-03 | 726 | 726 | 720 | 720 | 2,000 | 3,600 |
| 1996-05-31 | 719 | 719 | 715 | 715 | 4,000 | 3,575 |
| 1996-05-30 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1996-05-27 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 1996-05-24 | 725 | 729 | 710 | 729 | 8,000 | 3,645 |
| 1996-05-23 | 730 | 730 | 730 | 730 | 6,000 | 3,650 |
| 1996-05-22 | 745 | 745 | 740 | 740 | 4,000 | 3,700 |
| 1996-05-20 | 751 | 755 | 740 | 740 | 7,000 | 3,700 |
| 1996-05-17 | 735 | 741 | 735 | 738 | 7,000 | 3,690 |
| 1996-05-16 | 755 | 764 | 750 | 764 | 4,000 | 3,820 |
| 1996-05-15 | 735 | 752 | 734 | 750 | 7,000 | 3,750 |
| 1996-05-14 | 734 | 738 | 734 | 738 | 5,000 | 3,690 |
| 1996-05-13 | 754 | 754 | 754 | 754 | 1,000 | 3,770 |
| 1996-05-10 | 735 | 735 | 733 | 733 | 7,000 | 3,665 |
| 1996-05-09 | 755 | 755 | 743 | 743 | 7,000 | 3,715 |
| 1996-05-08 | 750 | 760 | 750 | 760 | 7,000 | 3,800 |
| 1996-05-07 | 762 | 762 | 750 | 750 | 6,000 | 3,750 |
| 1996-05-02 | 760 | 761 | 750 | 750 | 12,000 | 3,750 |
| 1996-05-01 | 758 | 758 | 758 | 758 | 3,000 | 3,790 |
| 1996-04-30 | 763 | 763 | 763 | 763 | 2,000 | 3,815 |
| 1996-04-26 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 1996-04-25 | 775 | 775 | 760 | 760 | 7,000 | 3,800 |
| 1996-04-24 | 765 | 766 | 765 | 765 | 3,000 | 3,825 |
| 1996-04-23 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 1996-04-22 | 775 | 785 | 772 | 785 | 13,000 | 3,925 |
| 1996-04-19 | 773 | 773 | 773 | 773 | 1,000 | 3,865 |
| 1996-04-18 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1996-04-17 | 758 | 770 | 758 | 770 | 44,000 | 3,850 |
| 1996-04-16 | 763 | 763 | 763 | 763 | 2,000 | 3,815 |
| 1996-04-15 | 780 | 781 | 780 | 780 | 8,000 | 3,900 |
| 1996-04-12 | 779 | 780 | 770 | 777 | 6,000 | 3,885 |
| 1996-04-11 | 760 | 761 | 757 | 760 | 9,000 | 3,800 |
| 1996-04-10 | 777 | 777 | 775 | 775 | 7,000 | 3,875 |
| 1996-04-09 | 785 | 790 | 777 | 780 | 7,000 | 3,900 |
| 1996-04-08 | 792 | 800 | 780 | 780 | 10,000 | 3,900 |
| 1996-04-05 | 785 | 800 | 785 | 790 | 14,000 | 3,950 |
| 1996-04-04 | 774 | 777 | 773 | 777 | 3,000 | 3,885 |
| 1996-04-03 | 793 | 793 | 776 | 780 | 4,000 | 3,900 |
| 1996-04-02 | 792 | 792 | 789 | 789 | 7,000 | 3,945 |
| 1996-04-01 | 799 | 805 | 789 | 789 | 33,000 | 3,945 |
| 1996-03-29 | 778 | 803 | 778 | 800 | 74,000 | 4,000 |
| 1996-03-28 | 756 | 770 | 756 | 756 | 48,000 | 3,780 |
| 1996-03-27 | 768 | 775 | 760 | 765 | 48,000 | 3,825 |
| 1996-03-26 | 740 | 768 | 740 | 768 | 35,000 | 3,840 |
| 1996-03-25 | 720 | 725 | 720 | 725 | 8,000 | 3,625 |
| 1996-03-22 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1996-03-21 | 718 | 720 | 710 | 720 | 10,000 | 3,600 |
| 1996-03-19 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1996-03-18 | 721 | 721 | 721 | 721 | 1,000 | 3,605 |
| 1996-03-15 | 705 | 720 | 705 | 716 | 7,000 | 3,580 |
| 1996-03-14 | 708 | 715 | 696 | 701 | 17,000 | 3,505 |
| 1996-03-13 | 700 | 700 | 696 | 696 | 10,000 | 3,480 |
| 1996-03-11 | 681 | 685 | 680 | 685 | 8,000 | 3,425 |
| 1996-03-08 | 698 | 706 | 698 | 701 | 33,000 | 3,505 |
| 1996-03-07 | 703 | 710 | 703 | 703 | 8,000 | 3,515 |
| 1996-03-06 | 716 | 716 | 703 | 710 | 5,000 | 3,550 |
| 1996-03-05 | 710 | 721 | 710 | 721 | 7,000 | 3,605 |
| 1996-03-01 | 697 | 703 | 690 | 703 | 15,000 | 3,515 |
| 1996-02-29 | 682 | 690 | 682 | 690 | 4,000 | 3,450 |
| 1996-02-28 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1996-02-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-02-26 | 708 | 710 | 708 | 710 | 6,000 | 3,550 |
| 1996-02-23 | 711 | 712 | 699 | 708 | 29,000 | 3,540 |
| 1996-02-22 | 680 | 705 | 680 | 705 | 33,000 | 3,525 |
| 1996-02-21 | 664 | 664 | 664 | 664 | 1,000 | 3,320 |
| 1996-02-20 | 653 | 654 | 642 | 645 | 16,000 | 3,225 |
| 1996-02-19 | 641 | 643 | 641 | 642 | 4,000 | 3,210 |
| 1996-02-16 | 653 | 653 | 646 | 646 | 5,000 | 3,230 |
| 1996-02-15 | 666 | 666 | 666 | 666 | 2,000 | 3,330 |
| 1996-02-09 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 1996-02-08 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1996-02-07 | 685 | 685 | 684 | 684 | 4,000 | 3,420 |
| 1996-02-06 | 675 | 687 | 660 | 660 | 17,000 | 3,300 |
| 1996-02-05 | 693 | 693 | 690 | 690 | 2,000 | 3,450 |
| 1996-02-02 | 695 | 698 | 695 | 698 | 4,000 | 3,490 |
| 1996-02-01 | 700 | 700 | 697 | 698 | 50,000 | 3,490 |
| 1996-01-31 | 707 | 710 | 698 | 698 | 13,000 | 3,490 |
| 1996-01-30 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1996-01-22 | 673 | 673 | 665 | 665 | 4,000 | 3,325 |
| 1996-01-19 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1996-01-18 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1996-01-17 | 683 | 683 | 682 | 682 | 3,000 | 3,410 |
| 1996-01-16 | 690 | 690 | 682 | 682 | 8,000 | 3,410 |
| 1996-01-12 | 700 | 705 | 682 | 682 | 36,000 | 3,410 |
| 1996-01-11 | 670 | 691 | 670 | 690 | 14,000 | 3,450 |
| 1996-01-10 | 665 | 665 | 665 | 665 | 700,000 | 3,325 |
| 1996-01-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1996-01-05 | 658 | 658 | 650 | 650 | 8,000 | 3,250 |
| 1996-01-04 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
