4078 堺化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 302 | 299 | 302 | 8,000 | 1,510 |
| 1997-12-29 | 296 | 299 | 291 | 299 | 14,000 | 1,495 |
| 1997-12-26 | 317 | 317 | 298 | 298 | 4,000 | 1,490 |
| 1997-12-25 | 303 | 320 | 303 | 320 | 10,000 | 1,600 |
| 1997-12-24 | 291 | 295 | 291 | 295 | 3,000 | 1,475 |
| 1997-12-22 | 313 | 313 | 291 | 291 | 11,000 | 1,455 |
| 1997-12-19 | 318 | 319 | 302 | 302 | 6,000 | 1,510 |
| 1997-12-18 | 338 | 338 | 334 | 334 | 4,000 | 1,670 |
| 1997-12-17 | 343 | 343 | 343 | 343 | 3,000 | 1,715 |
| 1997-12-16 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 1997-12-15 | 318 | 320 | 318 | 320 | 4,000 | 1,600 |
| 1997-12-12 | 335 | 341 | 335 | 341 | 53,000 | 1,705 |
| 1997-12-11 | 348 | 348 | 345 | 345 | 2,000 | 1,725 |
| 1997-12-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1997-12-05 | 376 | 376 | 373 | 376 | 20,000 | 1,880 |
| 1997-12-04 | 372 | 372 | 360 | 360 | 2,000 | 1,800 |
| 1997-12-03 | 385 | 385 | 377 | 377 | 3,000 | 1,885 |
| 1997-12-02 | 379 | 385 | 379 | 385 | 2,000 | 1,925 |
| 1997-12-01 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1997-11-28 | 365 | 367 | 365 | 367 | 6,000 | 1,835 |
| 1997-11-26 | 366 | 366 | 360 | 361 | 7,000 | 1,805 |
| 1997-11-25 | 385 | 385 | 366 | 366 | 13,000 | 1,830 |
| 1997-11-21 | 385 | 386 | 385 | 386 | 9,000 | 1,930 |
| 1997-11-20 | 368 | 368 | 361 | 366 | 7,000 | 1,830 |
| 1997-11-19 | 390 | 390 | 377 | 377 | 3,000 | 1,885 |
| 1997-11-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1997-11-17 | 382 | 389 | 382 | 389 | 5,000 | 1,945 |
| 1997-11-14 | 382 | 382 | 382 | 382 | 5,000 | 1,910 |
| 1997-11-10 | 376 | 376 | 375 | 376 | 8,000 | 1,880 |
| 1997-11-07 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1997-11-06 | 402 | 402 | 391 | 391 | 2,000 | 1,955 |
| 1997-11-05 | 392 | 405 | 392 | 405 | 11,000 | 2,025 |
| 1997-11-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-10-31 | 380 | 390 | 380 | 390 | 10,000 | 1,950 |
| 1997-10-30 | 389 | 389 | 385 | 385 | 2,000 | 1,925 |
| 1997-10-29 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1997-10-28 | 354 | 354 | 354 | 354 | 4,000 | 1,770 |
| 1997-10-27 | 373 | 373 | 373 | 373 | 9,000 | 1,865 |
| 1997-10-24 | 368 | 368 | 368 | 368 | 7,000 | 1,840 |
| 1997-10-23 | 372 | 380 | 372 | 375 | 8,000 | 1,875 |
| 1997-10-22 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1997-10-21 | 340 | 340 | 339 | 339 | 5,000 | 1,695 |
| 1997-10-20 | 340 | 340 | 339 | 339 | 6,000 | 1,695 |
| 1997-10-17 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-10-14 | 341 | 341 | 341 | 341 | 3,000 | 1,705 |
| 1997-10-13 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1997-10-08 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 1997-10-06 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 1997-10-03 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 1997-09-30 | 310 | 311 | 306 | 310 | 24,000 | 1,550 |
| 1997-09-29 | 320 | 321 | 306 | 313 | 12,000 | 1,565 |
| 1997-09-26 | 333 | 333 | 329 | 329 | 3,000 | 1,645 |
| 1997-09-25 | 343 | 343 | 343 | 343 | 8,000 | 1,715 |
| 1997-09-24 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-09-22 | 330 | 330 | 324 | 324 | 13,000 | 1,620 |
| 1997-09-19 | 340 | 340 | 331 | 331 | 4,000 | 1,655 |
| 1997-09-18 | 358 | 358 | 342 | 342 | 3,000 | 1,710 |
| 1997-09-16 | 370 | 370 | 369 | 369 | 5,000 | 1,845 |
| 1997-09-12 | 378 | 378 | 369 | 370 | 14,000 | 1,850 |
| 1997-09-11 | 375 | 375 | 370 | 370 | 4,000 | 1,850 |
| 1997-09-10 | 382 | 382 | 380 | 380 | 9,000 | 1,900 |
| 1997-09-09 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 1997-09-02 | 386 | 386 | 385 | 385 | 5,000 | 1,925 |
| 1997-09-01 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1997-08-29 | 401 | 401 | 401 | 401 | 5,000 | 2,005 |
| 1997-08-25 | 385 | 388 | 385 | 388 | 5,000 | 1,940 |
| 1997-08-22 | 394 | 394 | 385 | 385 | 8,000 | 1,925 |
| 1997-08-20 | 390 | 390 | 382 | 384 | 11,000 | 1,920 |
| 1997-08-15 | 382 | 385 | 382 | 385 | 5,000 | 1,925 |
| 1997-08-13 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1997-08-07 | 403 | 403 | 400 | 400 | 3,000 | 2,000 |
| 1997-08-05 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1997-08-01 | 416 | 416 | 415 | 416 | 7,000 | 2,080 |
| 1997-07-31 | 430 | 430 | 430 | 430 | 5,000 | 2,150 |
| 1997-07-29 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-07-25 | 443 | 443 | 443 | 443 | 5,000 | 2,215 |
| 1997-07-23 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 1997-07-22 | 455 | 455 | 455 | 455 | 12,000 | 2,275 |
| 1997-07-18 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 1997-07-16 | 460 | 460 | 460 | 460 | 9,000 | 2,300 |
| 1997-07-07 | 468 | 468 | 465 | 465 | 2,000 | 2,325 |
| 1997-07-04 | 475 | 475 | 468 | 468 | 16,000 | 2,340 |
| 1997-07-02 | 473 | 473 | 471 | 471 | 3,000 | 2,355 |
| 1997-07-01 | 485 | 485 | 472 | 473 | 17,000 | 2,365 |
| 1997-06-30 | 490 | 494 | 485 | 485 | 9,000 | 2,425 |
| 1997-06-27 | 475 | 493 | 475 | 493 | 25,000 | 2,465 |
| 1997-06-26 | 478 | 478 | 474 | 477 | 10,000 | 2,385 |
| 1997-06-25 | 478 | 478 | 477 | 478 | 12,000 | 2,390 |
| 1997-06-24 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1997-06-23 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1997-06-20 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1997-06-19 | 498 | 498 | 495 | 495 | 8,000 | 2,475 |
| 1997-06-13 | 474 | 474 | 469 | 469 | 21,000 | 2,345 |
| 1997-06-11 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1997-06-06 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1997-06-05 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-06-02 | 476 | 476 | 470 | 470 | 2,000 | 2,350 |
| 1997-05-30 | 477 | 477 | 477 | 477 | 3,000 | 2,385 |
| 1997-05-29 | 480 | 480 | 480 | 480 | 8,000 | 2,400 |
| 1997-05-27 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1997-05-23 | 493 | 493 | 493 | 493 | 6,000 | 2,465 |
| 1997-05-22 | 492 | 492 | 489 | 489 | 7,000 | 2,445 |
| 1997-05-21 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1997-05-20 | 500 | 500 | 490 | 490 | 6,000 | 2,450 |
| 1997-05-19 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1997-05-15 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-05-14 | 491 | 491 | 491 | 491 | 2,000 | 2,455 |
| 1997-05-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-05-09 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 1997-05-08 | 472 | 472 | 472 | 472 | 2,000 | 2,360 |
| 1997-05-06 | 482 | 485 | 476 | 485 | 17,000 | 2,425 |
| 1997-05-02 | 472 | 472 | 472 | 472 | 1,000 | 2,360 |
| 1997-05-01 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1997-04-30 | 456 | 456 | 456 | 456 | 5,000 | 2,280 |
| 1997-04-28 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 1997-04-25 | 463 | 463 | 463 | 463 | 5,000 | 2,315 |
| 1997-04-24 | 460 | 460 | 460 | 460 | 5,000 | 2,300 |
| 1997-04-23 | 466 | 466 | 466 | 466 | 22,000 | 2,330 |
| 1997-04-22 | 455 | 466 | 455 | 466 | 5,000 | 2,330 |
| 1997-04-21 | 451 | 451 | 451 | 451 | 4,000 | 2,255 |
| 1997-04-17 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1997-04-16 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-04-15 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1997-04-10 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-04-09 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1997-04-01 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1997-03-31 | 448 | 448 | 448 | 448 | 4,000 | 2,240 |
| 1997-03-25 | 483 | 483 | 483 | 483 | 5,000 | 2,415 |
| 1997-03-24 | 489 | 489 | 489 | 489 | 4,000 | 2,445 |
| 1997-03-21 | 485 | 485 | 480 | 480 | 9,000 | 2,400 |
| 1997-03-18 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1997-03-14 | 430 | 430 | 430 | 430 | 24,000 | 2,150 |
| 1997-03-13 | 453 | 453 | 450 | 450 | 14,000 | 2,250 |
| 1997-03-11 | 459 | 459 | 459 | 459 | 2,000 | 2,295 |
| 1997-03-07 | 457 | 460 | 457 | 460 | 2,000 | 2,300 |
| 1997-03-06 | 457 | 460 | 457 | 460 | 7,000 | 2,300 |
| 1997-03-04 | 477 | 480 | 477 | 480 | 2,000 | 2,400 |
| 1997-03-03 | 462 | 480 | 462 | 477 | 6,000 | 2,385 |
| 1997-02-28 | 486 | 486 | 480 | 480 | 7,000 | 2,400 |
| 1997-02-27 | 495 | 495 | 485 | 485 | 11,000 | 2,425 |
| 1997-02-26 | 500 | 503 | 496 | 496 | 3,000 | 2,480 |
| 1997-02-25 | 495 | 500 | 495 | 495 | 16,000 | 2,475 |
| 1997-02-24 | 502 | 508 | 495 | 495 | 13,000 | 2,475 |
| 1997-02-21 | 495 | 500 | 493 | 493 | 9,000 | 2,465 |
| 1997-02-20 | 492 | 495 | 492 | 493 | 12,000 | 2,465 |
| 1997-02-19 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1997-02-17 | 487 | 492 | 487 | 490 | 10,000 | 2,450 |
| 1997-02-14 | 488 | 488 | 488 | 488 | 2,000 | 2,440 |
| 1997-02-13 | 480 | 482 | 480 | 482 | 6,000 | 2,410 |
| 1997-02-10 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1997-02-07 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1997-02-06 | 479 | 479 | 478 | 478 | 3,000 | 2,390 |
| 1997-02-05 | 484 | 484 | 478 | 478 | 5,000 | 2,390 |
| 1997-02-04 | 485 | 496 | 485 | 496 | 2,000 | 2,480 |
| 1997-02-03 | 488 | 488 | 485 | 485 | 3,000 | 2,425 |
| 1997-01-31 | 453 | 468 | 453 | 468 | 7,000 | 2,340 |
| 1997-01-30 | 471 | 471 | 455 | 455 | 8,000 | 2,275 |
| 1997-01-29 | 467 | 467 | 462 | 462 | 3,000 | 2,310 |
| 1997-01-28 | 468 | 469 | 468 | 469 | 5,000 | 2,345 |
| 1997-01-27 | 468 | 468 | 468 | 468 | 3,000 | 2,340 |
| 1997-01-24 | 478 | 478 | 461 | 461 | 9,000 | 2,305 |
| 1997-01-22 | 474 | 485 | 474 | 485 | 7,000 | 2,425 |
| 1997-01-21 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 1997-01-20 | 473 | 473 | 463 | 469 | 12,000 | 2,345 |
| 1997-01-17 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 1997-01-16 | 473 | 473 | 470 | 470 | 7,000 | 2,350 |
| 1997-01-14 | 471 | 471 | 460 | 460 | 19,000 | 2,300 |
| 1997-01-13 | 441 | 450 | 441 | 450 | 12,000 | 2,250 |
| 1997-01-10 | 449 | 450 | 443 | 444 | 13,000 | 2,220 |
| 1997-01-08 | 500 | 500 | 492 | 492 | 9,000 | 2,460 |
| 1997-01-06 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
