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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 298 | 298 | 298 | 298 | 6,000 | 1,490 |
| 1998-12-29 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1998-12-28 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1998-12-25 | 290 | 290 | 280 | 280 | 12,000 | 1,400 |
| 1998-12-24 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 1998-12-22 | 285 | 289 | 282 | 282 | 8,000 | 1,410 |
| 1998-12-21 | 296 | 296 | 285 | 285 | 7,000 | 1,425 |
| 1998-12-18 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 1998-12-16 | 306 | 306 | 301 | 301 | 5,000 | 1,505 |
| 1998-12-15 | 292 | 301 | 292 | 301 | 5,000 | 1,505 |
| 1998-12-14 | 287 | 287 | 282 | 282 | 3,000 | 1,410 |
| 1998-12-11 | 280 | 283 | 280 | 283 | 98,000 | 1,415 |
| 1998-12-09 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 1998-12-08 | 295 | 298 | 295 | 298 | 7,000 | 1,490 |
| 1998-12-04 | 305 | 305 | 296 | 296 | 26,000 | 1,480 |
| 1998-12-03 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-12-02 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-12-01 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-11-30 | 314 | 314 | 314 | 314 | 5,000 | 1,570 |
| 1998-11-25 | 305 | 305 | 304 | 304 | 9,000 | 1,520 |
| 1998-11-24 | 300 | 301 | 300 | 301 | 7,000 | 1,505 |
| 1998-11-20 | 302 | 302 | 302 | 302 | 7,000 | 1,510 |
| 1998-11-09 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-11-02 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1998-10-30 | 292 | 292 | 292 | 292 | 5,000 | 1,460 |
| 1998-10-28 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 1998-10-26 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 1998-10-23 | 303 | 303 | 292 | 292 | 14,000 | 1,460 |
| 1998-10-22 | 299 | 299 | 290 | 290 | 9,000 | 1,450 |
| 1998-10-21 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-10-20 | 303 | 303 | 303 | 303 | 6,000 | 1,515 |
| 1998-10-12 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 1998-10-08 | 300 | 300 | 290 | 290 | 9,000 | 1,450 |
| 1998-10-06 | 300 | 300 | 292 | 292 | 2,000 | 1,460 |
| 1998-10-02 | 297 | 297 | 292 | 292 | 2,000 | 1,460 |
| 1998-10-01 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1998-09-30 | 314 | 314 | 314 | 314 | 5,000 | 1,570 |
| 1998-09-29 | 310 | 310 | 306 | 306 | 6,000 | 1,530 |
| 1998-09-28 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 1998-09-25 | 319 | 319 | 308 | 308 | 11,000 | 1,540 |
| 1998-09-22 | 319 | 319 | 319 | 319 | 5,000 | 1,595 |
| 1998-09-21 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1998-09-18 | 315 | 315 | 313 | 313 | 4,000 | 1,565 |
| 1998-09-17 | 320 | 320 | 318 | 318 | 5,000 | 1,590 |
| 1998-09-11 | 319 | 319 | 318 | 318 | 43,000 | 1,590 |
| 1998-09-10 | 325 | 325 | 324 | 324 | 2,000 | 1,620 |
| 1998-09-09 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 1998-09-08 | 338 | 338 | 325 | 325 | 5,000 | 1,625 |
| 1998-09-07 | 313 | 322 | 313 | 313 | 7,000 | 1,565 |
| 1998-09-04 | 328 | 328 | 320 | 320 | 13,000 | 1,600 |
| 1998-09-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-08-31 | 330 | 336 | 330 | 331 | 7,000 | 1,655 |
| 1998-08-28 | 302 | 333 | 302 | 333 | 4,000 | 1,665 |
| 1998-08-27 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 1998-08-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1998-08-25 | 385 | 385 | 375 | 375 | 9,000 | 1,875 |
| 1998-08-24 | 383 | 383 | 383 | 383 | 4,000 | 1,915 |
| 1998-08-20 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1998-08-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-08-11 | 391 | 392 | 390 | 390 | 7,000 | 1,950 |
| 1998-08-10 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1998-08-07 | 404 | 412 | 404 | 412 | 2,000 | 2,060 |
| 1998-07-31 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1998-07-29 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1998-07-28 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-07-27 | 408 | 408 | 401 | 401 | 2,000 | 2,005 |
| 1998-07-24 | 408 | 408 | 406 | 406 | 8,000 | 2,030 |
| 1998-07-22 | 422 | 425 | 420 | 420 | 13,000 | 2,100 |
| 1998-07-21 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1998-07-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-07-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-07-07 | 405 | 407 | 405 | 407 | 4,000 | 2,035 |
| 1998-07-03 | 408 | 408 | 405 | 405 | 20,000 | 2,025 |
| 1998-07-02 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1998-06-30 | 398 | 400 | 394 | 400 | 12,000 | 2,000 |
| 1998-06-29 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 1998-06-25 | 393 | 393 | 393 | 393 | 6,000 | 1,965 |
| 1998-06-22 | 403 | 403 | 389 | 389 | 10,000 | 1,945 |
| 1998-06-19 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1998-06-12 | 398 | 402 | 398 | 402 | 60,000 | 2,010 |
| 1998-06-05 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1998-05-29 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1998-05-25 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1998-05-22 | 413 | 413 | 413 | 413 | 4,000 | 2,065 |
| 1998-05-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1998-05-20 | 423 | 423 | 413 | 423 | 8,000 | 2,115 |
| 1998-05-15 | 423 | 423 | 414 | 414 | 7,000 | 2,070 |
| 1998-05-06 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 1998-04-30 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1998-04-28 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1998-04-24 | 423 | 423 | 417 | 417 | 6,000 | 2,085 |
| 1998-04-22 | 424 | 424 | 421 | 421 | 5,000 | 2,105 |
| 1998-04-21 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 1998-04-20 | 421 | 421 | 421 | 421 | 4,000 | 2,105 |
| 1998-04-09 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1998-04-07 | 400 | 400 | 400 | 400 | 20,000 | 2,000 |
| 1998-03-31 | 434 | 434 | 431 | 431 | 7,000 | 2,155 |
| 1998-03-27 | 442 | 442 | 431 | 431 | 3,000 | 2,155 |
| 1998-03-26 | 438 | 443 | 438 | 443 | 7,000 | 2,215 |
| 1998-03-25 | 440 | 440 | 440 | 440 | 6,000 | 2,200 |
| 1998-03-24 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1998-03-23 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 1998-03-20 | 443 | 445 | 440 | 445 | 17,000 | 2,225 |
| 1998-03-19 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1998-03-17 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1998-03-16 | 413 | 413 | 400 | 400 | 8,000 | 2,000 |
| 1998-03-13 | 397 | 397 | 397 | 397 | 9,000 | 1,985 |
| 1998-03-12 | 403 | 405 | 403 | 405 | 3,000 | 2,025 |
| 1998-03-11 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 1998-03-09 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 1998-03-04 | 427 | 427 | 427 | 427 | 7,000 | 2,135 |
| 1998-03-03 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 1998-03-02 | 434 | 434 | 434 | 434 | 1,000 | 2,170 |
| 1998-02-27 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 1998-02-26 | 403 | 403 | 403 | 403 | 5,000 | 2,015 |
| 1998-02-25 | 407 | 407 | 407 | 407 | 6,000 | 2,035 |
| 1998-02-24 | 407 | 407 | 400 | 400 | 6,000 | 2,000 |
| 1998-02-23 | 421 | 421 | 412 | 412 | 8,000 | 2,060 |
| 1998-02-20 | 418 | 418 | 418 | 418 | 5,000 | 2,090 |
| 1998-02-19 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1998-02-17 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 1998-02-13 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 1998-02-10 | 439 | 439 | 431 | 439 | 4,000 | 2,195 |
| 1998-02-09 | 440 | 440 | 430 | 430 | 6,000 | 2,150 |
| 1998-02-06 | 445 | 445 | 430 | 430 | 8,000 | 2,150 |
| 1998-02-05 | 415 | 433 | 415 | 425 | 14,000 | 2,125 |
| 1998-02-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1998-02-02 | 377 | 380 | 375 | 380 | 4,000 | 1,900 |
| 1998-01-30 | 382 | 385 | 380 | 381 | 34,000 | 1,905 |
| 1998-01-29 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-01-28 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 1998-01-27 | 410 | 415 | 410 | 410 | 5,000 | 2,050 |
| 1998-01-26 | 407 | 407 | 405 | 405 | 5,000 | 2,025 |
| 1998-01-23 | 390 | 397 | 390 | 397 | 8,000 | 1,985 |
| 1998-01-22 | 385 | 388 | 384 | 388 | 12,000 | 1,940 |
| 1998-01-21 | 379 | 387 | 377 | 387 | 8,000 | 1,935 |
| 1998-01-20 | 366 | 368 | 366 | 368 | 8,000 | 1,840 |
| 1998-01-19 | 359 | 363 | 359 | 363 | 7,000 | 1,815 |
| 1998-01-16 | 328 | 340 | 328 | 340 | 3,000 | 1,700 |
| 1998-01-14 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-01-13 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 1998-01-12 | 318 | 323 | 318 | 320 | 13,000 | 1,600 |
| 1998-01-09 | 328 | 328 | 318 | 318 | 14,000 | 1,590 |
| 1998-01-08 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 1998-01-05 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
