4078 堺化学工業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-302982982982986,0001,490
1998-12-292952952952951,0001,475
1998-12-282752752752751,0001,375
1998-12-2529029028028012,0001,400
1998-12-242802802752752,0001,375
1998-12-222852892822828,0001,410
1998-12-212962962852857,0001,425
1998-12-182862862862861,0001,430
1998-12-163063063013015,0001,505
1998-12-152923012923015,0001,505
1998-12-142872872822823,0001,410
1998-12-1128028328028398,0001,415
1998-12-092882882882881,0001,440
1998-12-082952982952987,0001,490
1998-12-0430530529629626,0001,480
1998-12-033053053053052,0001,525
1998-12-023003003003001,0001,500
1998-12-013053053053052,0001,525
1998-11-303143143143145,0001,570
1998-11-253053053043049,0001,520
1998-11-243003013003017,0001,505
1998-11-203023023023027,0001,510
1998-11-092902902902901,0001,450
1998-11-022902902902903,0001,450
1998-10-302922922922925,0001,460
1998-10-282822822822821,0001,410
1998-10-263003002952953,0001,475
1998-10-2330330329229214,0001,460
1998-10-222992992902909,0001,450
1998-10-213003003003001,0001,500
1998-10-203033033033036,0001,515
1998-10-122932932932931,0001,465
1998-10-083003002902909,0001,450
1998-10-063003002922922,0001,460
1998-10-022972972922922,0001,460
1998-10-013063063063061,0001,530
1998-09-303143143143145,0001,570
1998-09-293103103063066,0001,530
1998-09-283133133133132,0001,565
1998-09-2531931930830811,0001,540
1998-09-223193193193195,0001,595
1998-09-213303303303305,0001,650
1998-09-183153153133134,0001,565
1998-09-173203203183185,0001,590
1998-09-1131931931831843,0001,590
1998-09-103253253243242,0001,620
1998-09-093253253253251,0001,625
1998-09-083383383253255,0001,625
1998-09-073133223133137,0001,565
1998-09-0432832832032013,0001,600
1998-09-013303303303301,0001,650
1998-08-313303363303317,0001,655
1998-08-283023333023334,0001,665
1998-08-273523523523521,0001,760
1998-08-263703703703701,0001,850
1998-08-253853853753759,0001,875
1998-08-243833833833834,0001,915
1998-08-204004004004005,0002,000
1998-08-183803803803801,0001,900
1998-08-113913923903907,0001,950
1998-08-103973973973971,0001,985
1998-08-074044124044122,0002,060
1998-07-314054054054054,0002,025
1998-07-293933933933931,0001,965
1998-07-284004004004001,0002,000
1998-07-274084084014012,0002,005
1998-07-244084084064068,0002,030
1998-07-2242242542042013,0002,100
1998-07-214104104104104,0002,050
1998-07-154004004004001,0002,000
1998-07-104004004004001,0002,000
1998-07-074054074054074,0002,035
1998-07-0340840840540520,0002,025
1998-07-024164164164161,0002,080
1998-06-3039840039440012,0002,000
1998-06-293843843843841,0001,920
1998-06-253933933933936,0001,965
1998-06-2240340338938910,0001,945
1998-06-193983983983981,0001,990
1998-06-1239840239840260,0002,010
1998-06-054204204204201,0002,100
1998-05-294104104104104,0002,050
1998-05-254204204204206,0002,100
1998-05-224134134134134,0002,065
1998-05-214054054054051,0002,025
1998-05-204234234134238,0002,115
1998-05-154234234144147,0002,070
1998-05-064024024024023,0002,010
1998-04-304054054054054,0002,025
1998-04-284134134134131,0002,065
1998-04-244234234174176,0002,085
1998-04-224244244214215,0002,105
1998-04-214134134134131,0002,065
1998-04-204214214214214,0002,105
1998-04-094094094094091,0002,045
1998-04-0740040040040020,0002,000
1998-03-314344344314317,0002,155
1998-03-274424424314313,0002,155
1998-03-264384434384437,0002,215
1998-03-254404404404406,0002,200
1998-03-244204204204205,0002,100
1998-03-234424424424423,0002,210
1998-03-2044344544044517,0002,225
1998-03-194274274274271,0002,135
1998-03-174104104104102,0002,050
1998-03-164134134004008,0002,000
1998-03-133973973973979,0001,985
1998-03-124034054034053,0002,025
1998-03-114144144144141,0002,070
1998-03-094174174174171,0002,085
1998-03-044274274274277,0002,135
1998-03-034274274274271,0002,135
1998-03-024344344344341,0002,170
1998-02-274034034034034,0002,015
1998-02-264034034034035,0002,015
1998-02-254074074074076,0002,035
1998-02-244074074004006,0002,000
1998-02-234214214124128,0002,060
1998-02-204184184184185,0002,090
1998-02-194114114114111,0002,055
1998-02-174074074074071,0002,035
1998-02-134304304304304,0002,150
1998-02-104394394314394,0002,195
1998-02-094404404304306,0002,150
1998-02-064454454304308,0002,150
1998-02-0541543341542514,0002,125
1998-02-044004004004001,0002,000
1998-02-023773803753804,0001,900
1998-01-3038238538038134,0001,905
1998-01-294004004004002,0002,000
1998-01-284234234234231,0002,115
1998-01-274104154104105,0002,050
1998-01-264074074054055,0002,025
1998-01-233903973903978,0001,985
1998-01-2238538838438812,0001,940
1998-01-213793873773878,0001,935
1998-01-203663683663688,0001,840
1998-01-193593633593637,0001,815
1998-01-163283403283403,0001,700
1998-01-143203203203201,0001,600
1998-01-133133133133132,0001,565
1998-01-1231832331832013,0001,600
1998-01-0932832831831814,0001,590
1998-01-083283283283281,0001,640
1998-01-053103103103101,0001,550

分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株