4078 堺化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 715 | 720 | 715 | 720 | 5,000 | 3,600 |
| 1999-12-29 | 751 | 751 | 695 | 725 | 21,000 | 3,625 |
| 1999-12-28 | 760 | 760 | 751 | 751 | 6,000 | 3,755 |
| 1999-12-27 | 770 | 790 | 770 | 770 | 9,000 | 3,850 |
| 1999-12-24 | 799 | 799 | 761 | 780 | 29,000 | 3,900 |
| 1999-12-22 | 759 | 800 | 759 | 771 | 46,000 | 3,855 |
| 1999-12-21 | 705 | 750 | 700 | 749 | 36,000 | 3,745 |
| 1999-12-20 | 765 | 765 | 710 | 725 | 25,000 | 3,625 |
| 1999-12-17 | 765 | 770 | 755 | 767 | 49,000 | 3,835 |
| 1999-12-16 | 799 | 799 | 775 | 775 | 14,000 | 3,875 |
| 1999-12-15 | 790 | 810 | 780 | 810 | 18,000 | 4,050 |
| 1999-12-14 | 830 | 831 | 800 | 810 | 20,000 | 4,050 |
| 1999-12-13 | 830 | 840 | 800 | 820 | 42,000 | 4,100 |
| 1999-12-10 | 760 | 840 | 760 | 820 | 147,000 | 4,100 |
| 1999-12-09 | 765 | 772 | 750 | 770 | 27,000 | 3,850 |
| 1999-12-08 | 740 | 790 | 740 | 780 | 51,000 | 3,900 |
| 1999-12-07 | 690 | 740 | 690 | 730 | 34,000 | 3,650 |
| 1999-12-06 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1999-12-03 | 730 | 735 | 710 | 710 | 19,000 | 3,550 |
| 1999-12-02 | 710 | 710 | 681 | 690 | 16,000 | 3,450 |
| 1999-12-01 | 709 | 714 | 709 | 710 | 8,000 | 3,550 |
| 1999-11-30 | 720 | 720 | 700 | 710 | 18,000 | 3,550 |
| 1999-11-29 | 725 | 740 | 710 | 720 | 26,000 | 3,600 |
| 1999-11-26 | 680 | 705 | 680 | 705 | 48,000 | 3,525 |
| 1999-11-25 | 670 | 672 | 650 | 672 | 25,000 | 3,360 |
| 1999-11-24 | 680 | 680 | 655 | 670 | 13,000 | 3,350 |
| 1999-11-22 | 685 | 685 | 650 | 680 | 24,000 | 3,400 |
| 1999-11-19 | 689 | 705 | 665 | 675 | 31,000 | 3,375 |
| 1999-11-18 | 645 | 700 | 640 | 680 | 126,000 | 3,400 |
| 1999-11-17 | 620 | 635 | 620 | 635 | 9,000 | 3,175 |
| 1999-11-16 | 571 | 640 | 571 | 630 | 17,000 | 3,150 |
| 1999-11-15 | 590 | 590 | 575 | 580 | 8,000 | 2,900 |
| 1999-11-12 | 600 | 605 | 578 | 599 | 34,000 | 2,995 |
| 1999-11-11 | 610 | 618 | 590 | 590 | 10,000 | 2,950 |
| 1999-11-10 | 591 | 600 | 591 | 600 | 8,000 | 3,000 |
| 1999-11-09 | 610 | 610 | 601 | 601 | 12,000 | 3,005 |
| 1999-11-08 | 624 | 640 | 600 | 615 | 23,000 | 3,075 |
| 1999-11-05 | 638 | 638 | 626 | 626 | 15,000 | 3,130 |
| 1999-11-04 | 631 | 649 | 631 | 640 | 41,000 | 3,200 |
| 1999-11-02 | 609 | 609 | 599 | 599 | 3,000 | 2,995 |
| 1999-11-01 | 630 | 635 | 629 | 630 | 14,000 | 3,150 |
| 1999-10-29 | 650 | 650 | 620 | 620 | 17,000 | 3,100 |
| 1999-10-28 | 630 | 647 | 625 | 630 | 78,000 | 3,150 |
| 1999-10-27 | 620 | 635 | 608 | 625 | 35,000 | 3,125 |
| 1999-10-26 | 603 | 638 | 603 | 620 | 109,000 | 3,100 |
| 1999-10-25 | 590 | 605 | 590 | 600 | 64,000 | 3,000 |
| 1999-10-22 | 550 | 570 | 550 | 570 | 10,000 | 2,850 |
| 1999-10-21 | 527 | 527 | 517 | 517 | 3,000 | 2,585 |
| 1999-10-20 | 537 | 537 | 537 | 537 | 5,000 | 2,685 |
| 1999-10-18 | 510 | 510 | 500 | 507 | 5,000 | 2,535 |
| 1999-10-15 | 533 | 533 | 530 | 530 | 4,000 | 2,650 |
| 1999-10-14 | 542 | 550 | 530 | 550 | 4,000 | 2,750 |
| 1999-10-12 | 558 | 565 | 557 | 557 | 9,000 | 2,785 |
| 1999-10-08 | 555 | 565 | 550 | 555 | 29,000 | 2,775 |
| 1999-10-07 | 505 | 535 | 505 | 535 | 15,000 | 2,675 |
| 1999-10-06 | 501 | 515 | 501 | 515 | 6,000 | 2,575 |
| 1999-10-05 | 505 | 515 | 500 | 500 | 9,000 | 2,500 |
| 1999-10-04 | 505 | 510 | 505 | 510 | 5,000 | 2,550 |
| 1999-10-01 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1999-09-30 | 501 | 505 | 501 | 505 | 6,000 | 2,525 |
| 1999-09-29 | 490 | 500 | 490 | 495 | 4,000 | 2,475 |
| 1999-09-28 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1999-09-27 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-09-24 | 540 | 540 | 490 | 500 | 26,000 | 2,500 |
| 1999-09-22 | 535 | 535 | 525 | 530 | 11,000 | 2,650 |
| 1999-09-21 | 542 | 542 | 540 | 540 | 8,000 | 2,700 |
| 1999-09-20 | 535 | 553 | 535 | 535 | 21,000 | 2,675 |
| 1999-09-17 | 535 | 540 | 535 | 535 | 5,000 | 2,675 |
| 1999-09-16 | 535 | 535 | 535 | 535 | 5,000 | 2,675 |
| 1999-09-14 | 555 | 555 | 540 | 545 | 7,000 | 2,725 |
| 1999-09-13 | 540 | 570 | 540 | 570 | 20,000 | 2,850 |
| 1999-09-10 | 565 | 565 | 535 | 545 | 74,000 | 2,725 |
| 1999-09-09 | 540 | 555 | 540 | 545 | 29,000 | 2,725 |
| 1999-09-08 | 530 | 535 | 530 | 535 | 25,000 | 2,675 |
| 1999-09-07 | 535 | 535 | 520 | 526 | 15,000 | 2,630 |
| 1999-09-06 | 541 | 543 | 535 | 535 | 5,000 | 2,675 |
| 1999-09-03 | 540 | 541 | 540 | 541 | 2,000 | 2,705 |
| 1999-09-02 | 562 | 562 | 550 | 550 | 15,000 | 2,750 |
| 1999-09-01 | 552 | 552 | 552 | 552 | 2,000 | 2,760 |
| 1999-08-31 | 555 | 555 | 555 | 555 | 4,000 | 2,775 |
| 1999-08-30 | 555 | 555 | 554 | 554 | 4,000 | 2,770 |
| 1999-08-27 | 575 | 575 | 565 | 565 | 2,000 | 2,825 |
| 1999-08-26 | 570 | 570 | 565 | 565 | 3,000 | 2,825 |
| 1999-08-25 | 570 | 570 | 555 | 555 | 5,000 | 2,775 |
| 1999-08-24 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1999-08-23 | 600 | 600 | 580 | 580 | 26,000 | 2,900 |
| 1999-08-20 | 597 | 600 | 587 | 600 | 42,000 | 3,000 |
| 1999-08-19 | 580 | 587 | 580 | 587 | 3,000 | 2,935 |
| 1999-08-18 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1999-08-17 | 602 | 610 | 590 | 599 | 54,000 | 2,995 |
| 1999-08-16 | 587 | 600 | 580 | 600 | 23,000 | 3,000 |
| 1999-08-13 | 583 | 590 | 570 | 577 | 32,000 | 2,885 |
| 1999-08-12 | 550 | 580 | 550 | 580 | 6,000 | 2,900 |
| 1999-08-10 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1999-08-09 | 549 | 555 | 549 | 555 | 2,000 | 2,775 |
| 1999-08-06 | 566 | 585 | 566 | 566 | 13,000 | 2,830 |
| 1999-08-05 | 560 | 570 | 550 | 551 | 23,000 | 2,755 |
| 1999-08-04 | 589 | 590 | 570 | 580 | 42,000 | 2,900 |
| 1999-08-03 | 595 | 600 | 580 | 590 | 50,000 | 2,950 |
| 1999-08-02 | 540 | 585 | 540 | 585 | 67,000 | 2,925 |
| 1999-07-30 | 544 | 550 | 530 | 550 | 21,000 | 2,750 |
| 1999-07-29 | 530 | 545 | 530 | 545 | 6,000 | 2,725 |
| 1999-07-28 | 521 | 535 | 521 | 534 | 4,000 | 2,670 |
| 1999-07-27 | 521 | 521 | 520 | 520 | 5,000 | 2,600 |
| 1999-07-26 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 1999-07-23 | 525 | 535 | 506 | 535 | 40,000 | 2,675 |
| 1999-07-22 | 574 | 574 | 540 | 541 | 26,000 | 2,705 |
| 1999-07-21 | 542 | 570 | 542 | 570 | 29,000 | 2,850 |
| 1999-07-19 | 560 | 570 | 541 | 541 | 15,000 | 2,705 |
| 1999-07-16 | 570 | 575 | 540 | 540 | 49,000 | 2,700 |
| 1999-07-15 | 515 | 570 | 510 | 560 | 130,000 | 2,800 |
| 1999-07-14 | 516 | 516 | 510 | 515 | 16,000 | 2,575 |
| 1999-07-13 | 511 | 511 | 505 | 510 | 42,000 | 2,550 |
| 1999-07-12 | 522 | 522 | 505 | 505 | 22,000 | 2,525 |
| 1999-07-09 | 512 | 512 | 508 | 512 | 17,000 | 2,560 |
| 1999-07-08 | 514 | 525 | 510 | 515 | 23,000 | 2,575 |
| 1999-07-07 | 516 | 516 | 504 | 504 | 35,000 | 2,520 |
| 1999-07-06 | 530 | 530 | 515 | 525 | 27,000 | 2,625 |
| 1999-07-05 | 540 | 540 | 520 | 535 | 67,000 | 2,675 |
| 1999-07-02 | 550 | 550 | 520 | 530 | 63,000 | 2,650 |
| 1999-07-01 | 520 | 550 | 513 | 530 | 80,000 | 2,650 |
| 1999-06-30 | 496 | 510 | 495 | 505 | 47,000 | 2,525 |
| 1999-06-29 | 487 | 492 | 485 | 492 | 21,000 | 2,460 |
| 1999-06-28 | 463 | 492 | 453 | 492 | 20,000 | 2,460 |
| 1999-06-25 | 470 | 470 | 445 | 448 | 72,000 | 2,240 |
| 1999-06-24 | 469 | 485 | 460 | 460 | 75,000 | 2,300 |
| 1999-06-23 | 440 | 470 | 440 | 470 | 31,000 | 2,350 |
| 1999-06-22 | 440 | 445 | 431 | 440 | 26,000 | 2,200 |
| 1999-06-21 | 450 | 450 | 441 | 445 | 22,000 | 2,225 |
| 1999-06-18 | 459 | 459 | 442 | 450 | 40,000 | 2,250 |
| 1999-06-17 | 459 | 470 | 455 | 465 | 54,000 | 2,325 |
| 1999-06-16 | 450 | 460 | 446 | 456 | 61,000 | 2,280 |
| 1999-06-15 | 415 | 435 | 415 | 431 | 34,000 | 2,155 |
| 1999-06-14 | 419 | 420 | 410 | 410 | 28,000 | 2,050 |
| 1999-06-11 | 423 | 424 | 412 | 412 | 126,000 | 2,060 |
| 1999-06-10 | 405 | 420 | 405 | 418 | 33,000 | 2,090 |
| 1999-06-09 | 405 | 405 | 398 | 403 | 49,000 | 2,015 |
| 1999-06-08 | 391 | 403 | 390 | 403 | 242,000 | 2,015 |
| 1999-06-07 | 364 | 380 | 364 | 380 | 17,000 | 1,900 |
| 1999-06-03 | 361 | 365 | 360 | 364 | 7,000 | 1,820 |
| 1999-06-02 | 362 | 362 | 361 | 361 | 2,000 | 1,805 |
| 1999-06-01 | 360 | 361 | 360 | 361 | 3,000 | 1,805 |
| 1999-05-31 | 370 | 370 | 360 | 360 | 8,000 | 1,800 |
| 1999-05-28 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1999-05-27 | 375 | 375 | 366 | 366 | 2,000 | 1,830 |
| 1999-05-26 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1999-05-25 | 380 | 381 | 373 | 380 | 25,000 | 1,900 |
| 1999-05-24 | 403 | 403 | 385 | 385 | 47,000 | 1,925 |
| 1999-05-21 | 370 | 390 | 365 | 389 | 30,000 | 1,945 |
| 1999-05-20 | 351 | 360 | 350 | 350 | 40,000 | 1,750 |
| 1999-05-19 | 349 | 349 | 340 | 349 | 29,000 | 1,745 |
| 1999-05-18 | 345 | 345 | 339 | 339 | 6,000 | 1,695 |
| 1999-05-17 | 350 | 350 | 340 | 340 | 11,000 | 1,700 |
| 1999-05-14 | 349 | 354 | 340 | 340 | 9,000 | 1,700 |
| 1999-05-13 | 343 | 355 | 343 | 354 | 53,000 | 1,770 |
| 1999-05-12 | 326 | 340 | 326 | 335 | 21,000 | 1,675 |
| 1999-05-11 | 319 | 320 | 312 | 312 | 6,000 | 1,560 |
| 1999-05-10 | 308 | 315 | 308 | 312 | 7,000 | 1,560 |
| 1999-05-07 | 315 | 315 | 308 | 308 | 39,000 | 1,540 |
| 1999-05-06 | 311 | 316 | 311 | 312 | 7,000 | 1,560 |
| 1999-04-30 | 315 | 316 | 311 | 311 | 19,000 | 1,555 |
| 1999-04-28 | 310 | 315 | 309 | 310 | 18,000 | 1,550 |
| 1999-04-26 | 310 | 310 | 303 | 303 | 4,000 | 1,515 |
| 1999-04-23 | 315 | 315 | 306 | 310 | 12,000 | 1,550 |
| 1999-04-22 | 314 | 315 | 310 | 310 | 8,000 | 1,550 |
| 1999-04-21 | 312 | 317 | 312 | 317 | 4,000 | 1,585 |
| 1999-04-20 | 322 | 322 | 315 | 319 | 17,000 | 1,595 |
| 1999-04-19 | 314 | 319 | 312 | 312 | 23,000 | 1,560 |
| 1999-04-16 | 319 | 320 | 312 | 312 | 13,000 | 1,560 |
| 1999-04-15 | 313 | 316 | 312 | 316 | 5,000 | 1,580 |
| 1999-04-14 | 321 | 326 | 308 | 308 | 14,000 | 1,540 |
| 1999-04-13 | 330 | 330 | 315 | 320 | 15,000 | 1,600 |
| 1999-04-12 | 330 | 334 | 325 | 325 | 20,000 | 1,625 |
| 1999-04-09 | 335 | 340 | 330 | 335 | 39,000 | 1,675 |
| 1999-04-08 | 325 | 338 | 325 | 330 | 18,000 | 1,650 |
| 1999-04-07 | 330 | 330 | 320 | 324 | 19,000 | 1,620 |
| 1999-04-06 | 332 | 337 | 325 | 330 | 21,000 | 1,650 |
| 1999-04-05 | 333 | 342 | 325 | 330 | 43,000 | 1,650 |
| 1999-04-02 | 320 | 328 | 318 | 318 | 23,000 | 1,590 |
| 1999-04-01 | 288 | 300 | 286 | 300 | 14,000 | 1,500 |
| 1999-03-31 | 277 | 290 | 277 | 290 | 20,000 | 1,450 |
| 1999-03-30 | 285 | 285 | 277 | 277 | 12,000 | 1,385 |
| 1999-03-29 | 292 | 292 | 281 | 282 | 9,000 | 1,410 |
| 1999-03-26 | 294 | 299 | 294 | 299 | 3,000 | 1,495 |
| 1999-03-25 | 299 | 300 | 299 | 299 | 15,000 | 1,495 |
| 1999-03-24 | 290 | 290 | 285 | 285 | 11,000 | 1,425 |
| 1999-03-23 | 303 | 303 | 290 | 290 | 20,000 | 1,450 |
| 1999-03-19 | 314 | 319 | 300 | 300 | 17,000 | 1,500 |
| 1999-03-18 | 284 | 315 | 284 | 304 | 18,000 | 1,520 |
| 1999-03-17 | 275 | 289 | 272 | 284 | 22,000 | 1,420 |
| 1999-03-16 | 270 | 270 | 270 | 270 | 14,000 | 1,350 |
| 1999-03-15 | 266 | 270 | 263 | 263 | 15,000 | 1,315 |
| 1999-03-12 | 275 | 275 | 265 | 265 | 15,000 | 1,325 |
| 1999-03-11 | 259 | 260 | 259 | 260 | 9,000 | 1,300 |
| 1999-03-10 | 250 | 250 | 250 | 250 | 13,000 | 1,250 |
| 1999-03-09 | 250 | 250 | 247 | 250 | 14,000 | 1,250 |
| 1999-03-05 | 231 | 235 | 230 | 230 | 15,000 | 1,150 |
| 1999-03-04 | 240 | 240 | 233 | 235 | 12,000 | 1,175 |
| 1999-03-03 | 234 | 239 | 230 | 235 | 7,000 | 1,175 |
| 1999-03-02 | 235 | 240 | 230 | 230 | 45,000 | 1,150 |
| 1999-03-01 | 240 | 240 | 235 | 235 | 39,000 | 1,175 |
| 1999-02-26 | 246 | 246 | 240 | 240 | 16,000 | 1,200 |
| 1999-02-25 | 247 | 255 | 245 | 250 | 20,000 | 1,250 |
| 1999-02-24 | 245 | 246 | 245 | 246 | 2,000 | 1,230 |
| 1999-02-23 | 248 | 248 | 248 | 248 | 19,000 | 1,240 |
| 1999-02-22 | 255 | 255 | 246 | 254 | 15,000 | 1,270 |
| 1999-02-18 | 245 | 250 | 240 | 250 | 10,000 | 1,250 |
| 1999-02-17 | 250 | 250 | 245 | 245 | 4,000 | 1,225 |
| 1999-02-16 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1999-02-15 | 252 | 252 | 252 | 252 | 5,000 | 1,260 |
| 1999-02-12 | 265 | 265 | 260 | 260 | 4,000 | 1,300 |
| 1999-02-10 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1999-02-05 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 1999-02-03 | 275 | 275 | 275 | 275 | 6,000 | 1,375 |
| 1999-02-02 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-02-01 | 270 | 270 | 266 | 266 | 2,000 | 1,330 |
| 1999-01-29 | 270 | 270 | 265 | 265 | 7,000 | 1,325 |
| 1999-01-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1999-01-27 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 1999-01-26 | 263 | 263 | 260 | 260 | 3,000 | 1,300 |
| 1999-01-25 | 262 | 262 | 253 | 253 | 12,000 | 1,265 |
| 1999-01-22 | 262 | 262 | 262 | 262 | 6,000 | 1,310 |
| 1999-01-20 | 258 | 263 | 258 | 263 | 8,000 | 1,315 |
| 1999-01-19 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 1999-01-14 | 246 | 258 | 246 | 258 | 14,000 | 1,290 |
| 1999-01-13 | 254 | 254 | 245 | 245 | 4,000 | 1,225 |
| 1999-01-12 | 265 | 265 | 254 | 254 | 8,000 | 1,270 |
| 1999-01-11 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 1999-01-08 | 270 | 270 | 270 | 270 | 12,000 | 1,350 |
| 1999-01-07 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
