4078 堺化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 740 | 740 | 725 | 725 | 5,000 | 3,625 |
| 2000-12-28 | 747 | 747 | 747 | 747 | 1,000 | 3,735 |
| 2000-12-27 | 721 | 741 | 721 | 725 | 6,000 | 3,625 |
| 2000-12-26 | 745 | 746 | 720 | 720 | 6,000 | 3,600 |
| 2000-12-25 | 748 | 750 | 746 | 746 | 4,000 | 3,730 |
| 2000-12-22 | 743 | 743 | 738 | 738 | 5,000 | 3,690 |
| 2000-12-21 | 731 | 731 | 715 | 723 | 7,000 | 3,615 |
| 2000-12-20 | 710 | 728 | 704 | 722 | 20,000 | 3,610 |
| 2000-12-19 | 752 | 752 | 710 | 710 | 13,000 | 3,550 |
| 2000-12-18 | 750 | 754 | 750 | 752 | 6,000 | 3,760 |
| 2000-12-15 | 779 | 780 | 770 | 770 | 15,000 | 3,850 |
| 2000-12-14 | 789 | 789 | 770 | 785 | 10,000 | 3,925 |
| 2000-12-13 | 807 | 807 | 789 | 789 | 9,000 | 3,945 |
| 2000-12-12 | 800 | 810 | 798 | 807 | 22,000 | 4,035 |
| 2000-12-11 | 780 | 798 | 765 | 797 | 19,000 | 3,985 |
| 2000-12-08 | 741 | 770 | 741 | 770 | 84,000 | 3,850 |
| 2000-12-07 | 710 | 750 | 710 | 750 | 23,000 | 3,750 |
| 2000-12-06 | 712 | 730 | 700 | 730 | 19,000 | 3,650 |
| 2000-12-05 | 720 | 720 | 709 | 710 | 16,000 | 3,550 |
| 2000-12-04 | 685 | 719 | 685 | 710 | 13,000 | 3,550 |
| 2000-12-01 | 700 | 700 | 683 | 683 | 8,000 | 3,415 |
| 2000-11-30 | 720 | 727 | 700 | 705 | 29,000 | 3,525 |
| 2000-11-29 | 663 | 710 | 663 | 700 | 29,000 | 3,500 |
| 2000-11-28 | 623 | 650 | 623 | 645 | 10,000 | 3,225 |
| 2000-11-27 | 621 | 621 | 612 | 612 | 6,000 | 3,060 |
| 2000-11-24 | 620 | 620 | 601 | 601 | 4,000 | 3,005 |
| 2000-11-22 | 631 | 631 | 630 | 630 | 4,000 | 3,150 |
| 2000-11-21 | 600 | 605 | 600 | 601 | 4,000 | 3,005 |
| 2000-11-20 | 653 | 653 | 630 | 630 | 6,000 | 3,150 |
| 2000-11-16 | 650 | 653 | 650 | 653 | 3,000 | 3,265 |
| 2000-11-15 | 655 | 655 | 650 | 650 | 6,000 | 3,250 |
| 2000-11-14 | 630 | 640 | 630 | 640 | 2,000 | 3,200 |
| 2000-11-13 | 661 | 661 | 630 | 630 | 5,000 | 3,150 |
| 2000-11-10 | 685 | 685 | 670 | 670 | 2,000 | 3,350 |
| 2000-11-09 | 698 | 698 | 684 | 685 | 8,000 | 3,425 |
| 2000-11-08 | 675 | 705 | 668 | 668 | 27,000 | 3,340 |
| 2000-11-07 | 640 | 670 | 640 | 670 | 13,000 | 3,350 |
| 2000-11-06 | 601 | 610 | 600 | 610 | 14,000 | 3,050 |
| 2000-11-01 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 2000-10-31 | 580 | 580 | 560 | 561 | 5,000 | 2,805 |
| 2000-10-30 | 594 | 594 | 540 | 540 | 8,000 | 2,700 |
| 2000-10-25 | 623 | 623 | 610 | 610 | 10,000 | 3,050 |
| 2000-10-24 | 622 | 622 | 622 | 622 | 1,000 | 3,110 |
| 2000-10-23 | 648 | 648 | 627 | 627 | 6,000 | 3,135 |
| 2000-10-20 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 2000-10-18 | 660 | 660 | 640 | 640 | 5,000 | 3,200 |
| 2000-10-17 | 658 | 663 | 658 | 663 | 6,000 | 3,315 |
| 2000-10-16 | 665 | 692 | 665 | 686 | 5,000 | 3,430 |
| 2000-10-13 | 680 | 680 | 660 | 665 | 4,000 | 3,325 |
| 2000-10-12 | 666 | 680 | 666 | 680 | 2,000 | 3,400 |
| 2000-10-11 | 677 | 683 | 675 | 683 | 5,000 | 3,415 |
| 2000-10-10 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 2000-10-06 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2000-10-04 | 700 | 700 | 693 | 693 | 11,000 | 3,465 |
| 2000-10-03 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2000-10-02 | 700 | 700 | 690 | 690 | 2,000 | 3,450 |
| 2000-09-29 | 703 | 703 | 703 | 703 | 2,000 | 3,515 |
| 2000-09-27 | 706 | 706 | 694 | 694 | 26,000 | 3,470 |
| 2000-09-25 | 731 | 731 | 721 | 721 | 7,000 | 3,605 |
| 2000-09-22 | 723 | 723 | 723 | 723 | 3,000 | 3,615 |
| 2000-09-21 | 725 | 734 | 724 | 733 | 9,000 | 3,665 |
| 2000-09-20 | 705 | 715 | 705 | 715 | 3,000 | 3,575 |
| 2000-09-19 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2000-09-14 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2000-09-13 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2000-09-12 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2000-09-11 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2000-09-08 | 711 | 720 | 711 | 715 | 24,000 | 3,575 |
| 2000-09-07 | 730 | 740 | 730 | 731 | 3,000 | 3,655 |
| 2000-09-06 | 758 | 758 | 729 | 729 | 4,000 | 3,645 |
| 2000-09-05 | 758 | 758 | 758 | 758 | 1,000 | 3,790 |
| 2000-09-01 | 789 | 789 | 779 | 779 | 3,000 | 3,895 |
| 2000-08-31 | 799 | 799 | 769 | 769 | 7,000 | 3,845 |
| 2000-08-30 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-08-29 | 771 | 781 | 761 | 761 | 3,000 | 3,805 |
| 2000-08-25 | 786 | 786 | 756 | 756 | 13,000 | 3,780 |
| 2000-08-24 | 765 | 773 | 765 | 766 | 3,000 | 3,830 |
| 2000-08-23 | 751 | 765 | 751 | 760 | 5,000 | 3,800 |
| 2000-08-22 | 767 | 767 | 760 | 760 | 3,000 | 3,800 |
| 2000-08-21 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2000-08-18 | 765 | 785 | 760 | 770 | 6,000 | 3,850 |
| 2000-08-17 | 780 | 785 | 765 | 765 | 12,000 | 3,825 |
| 2000-08-16 | 750 | 757 | 750 | 756 | 6,000 | 3,780 |
| 2000-08-15 | 714 | 735 | 714 | 735 | 2,000 | 3,675 |
| 2000-08-11 | 707 | 707 | 701 | 701 | 5,000 | 3,505 |
| 2000-08-10 | 702 | 702 | 702 | 702 | 4,000 | 3,510 |
| 2000-08-09 | 702 | 710 | 690 | 710 | 34,000 | 3,550 |
| 2000-08-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2000-08-07 | 690 | 700 | 690 | 700 | 3,000 | 3,500 |
| 2000-08-04 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 2000-08-03 | 710 | 710 | 680 | 680 | 18,000 | 3,400 |
| 2000-08-02 | 700 | 703 | 700 | 701 | 21,000 | 3,505 |
| 2000-08-01 | 704 | 706 | 695 | 700 | 16,000 | 3,500 |
| 2000-07-31 | 701 | 701 | 680 | 700 | 16,000 | 3,500 |
| 2000-07-28 | 772 | 772 | 700 | 700 | 26,000 | 3,500 |
| 2000-07-27 | 771 | 780 | 770 | 770 | 13,000 | 3,850 |
| 2000-07-26 | 780 | 780 | 771 | 771 | 9,000 | 3,855 |
| 2000-07-25 | 777 | 781 | 771 | 780 | 25,000 | 3,900 |
| 2000-07-24 | 801 | 801 | 771 | 771 | 9,000 | 3,855 |
| 2000-07-21 | 810 | 810 | 800 | 800 | 10,000 | 4,000 |
| 2000-07-19 | 800 | 808 | 790 | 800 | 8,000 | 4,000 |
| 2000-07-18 | 830 | 830 | 820 | 820 | 12,000 | 4,100 |
| 2000-07-17 | 850 | 850 | 840 | 850 | 5,000 | 4,250 |
| 2000-07-14 | 831 | 851 | 829 | 835 | 5,000 | 4,175 |
| 2000-07-13 | 840 | 840 | 831 | 831 | 7,000 | 4,155 |
| 2000-07-12 | 864 | 864 | 864 | 864 | 4,000 | 4,320 |
| 2000-07-10 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 2000-07-07 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 2000-07-06 | 880 | 880 | 866 | 875 | 6,000 | 4,375 |
| 2000-07-05 | 892 | 900 | 872 | 884 | 14,000 | 4,420 |
| 2000-07-04 | 892 | 892 | 892 | 892 | 4,000 | 4,460 |
| 2000-07-03 | 909 | 909 | 897 | 897 | 6,000 | 4,485 |
| 2000-06-30 | 919 | 919 | 890 | 890 | 9,000 | 4,450 |
| 2000-06-29 | 924 | 925 | 905 | 920 | 26,000 | 4,600 |
| 2000-06-28 | 908 | 910 | 900 | 900 | 5,000 | 4,500 |
| 2000-06-27 | 880 | 910 | 880 | 908 | 5,000 | 4,540 |
| 2000-06-26 | 865 | 871 | 851 | 871 | 8,000 | 4,355 |
| 2000-06-23 | 890 | 890 | 865 | 865 | 16,000 | 4,325 |
| 2000-06-22 | 901 | 901 | 881 | 899 | 12,000 | 4,495 |
| 2000-06-21 | 924 | 924 | 905 | 905 | 5,000 | 4,525 |
| 2000-06-20 | 939 | 939 | 901 | 901 | 9,000 | 4,505 |
| 2000-06-19 | 919 | 950 | 919 | 930 | 9,000 | 4,650 |
| 2000-06-16 | 930 | 940 | 920 | 920 | 10,000 | 4,600 |
| 2000-06-15 | 940 | 940 | 930 | 940 | 8,000 | 4,700 |
| 2000-06-14 | 968 | 968 | 968 | 968 | 4,000 | 4,840 |
| 2000-06-13 | 941 | 978 | 941 | 970 | 34,000 | 4,850 |
| 2000-06-12 | 946 | 946 | 930 | 941 | 13,000 | 4,705 |
| 2000-06-09 | 941 | 946 | 930 | 940 | 47,000 | 4,700 |
| 2000-06-08 | 920 | 945 | 920 | 921 | 42,000 | 4,605 |
| 2000-06-07 | 910 | 910 | 910 | 910 | 6,000 | 4,550 |
| 2000-06-06 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 2000-06-05 | 900 | 910 | 890 | 890 | 8,000 | 4,450 |
| 2000-06-02 | 880 | 900 | 880 | 890 | 37,000 | 4,450 |
| 2000-06-01 | 870 | 870 | 870 | 870 | 8,000 | 4,350 |
| 2000-05-31 | 860 | 880 | 860 | 880 | 2,000 | 4,400 |
| 2000-05-30 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 2000-05-26 | 845 | 850 | 834 | 834 | 12,000 | 4,170 |
| 2000-05-25 | 855 | 855 | 835 | 835 | 8,000 | 4,175 |
| 2000-05-24 | 820 | 835 | 820 | 835 | 10,000 | 4,175 |
| 2000-05-23 | 850 | 884 | 850 | 869 | 14,000 | 4,345 |
| 2000-05-22 | 860 | 860 | 831 | 842 | 9,000 | 4,210 |
| 2000-05-19 | 890 | 890 | 830 | 850 | 20,000 | 4,250 |
| 2000-05-18 | 870 | 874 | 860 | 860 | 20,000 | 4,300 |
| 2000-05-17 | 889 | 889 | 880 | 880 | 8,000 | 4,400 |
| 2000-05-16 | 893 | 893 | 870 | 890 | 15,000 | 4,450 |
| 2000-05-15 | 880 | 899 | 880 | 899 | 16,000 | 4,495 |
| 2000-05-12 | 831 | 860 | 830 | 860 | 15,000 | 4,300 |
| 2000-05-11 | 806 | 816 | 806 | 815 | 3,000 | 4,075 |
| 2000-05-10 | 850 | 860 | 834 | 844 | 15,000 | 4,220 |
| 2000-05-09 | 840 | 850 | 839 | 845 | 18,000 | 4,225 |
| 2000-05-08 | 860 | 860 | 850 | 850 | 31,000 | 4,250 |
| 2000-05-02 | 821 | 860 | 815 | 840 | 157,000 | 4,200 |
| 2000-05-01 | 780 | 815 | 780 | 815 | 26,000 | 4,075 |
| 2000-04-28 | 790 | 800 | 790 | 790 | 28,000 | 3,950 |
| 2000-04-27 | 783 | 783 | 783 | 783 | 4,000 | 3,915 |
| 2000-04-26 | 785 | 793 | 783 | 793 | 6,000 | 3,965 |
| 2000-04-25 | 776 | 785 | 776 | 785 | 6,000 | 3,925 |
| 2000-04-24 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 2000-04-21 | 745 | 770 | 745 | 770 | 2,000 | 3,850 |
| 2000-04-20 | 749 | 755 | 731 | 755 | 10,000 | 3,775 |
| 2000-04-19 | 759 | 759 | 759 | 759 | 5,000 | 3,795 |
| 2000-04-18 | 761 | 761 | 739 | 739 | 7,000 | 3,695 |
| 2000-04-17 | 749 | 759 | 710 | 721 | 11,000 | 3,605 |
| 2000-04-14 | 770 | 770 | 769 | 769 | 3,000 | 3,845 |
| 2000-04-13 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2000-04-12 | 783 | 783 | 773 | 773 | 4,000 | 3,865 |
| 2000-04-11 | 780 | 785 | 779 | 785 | 13,000 | 3,925 |
| 2000-04-10 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 2000-04-07 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-04-06 | 786 | 797 | 786 | 790 | 18,000 | 3,950 |
| 2000-04-05 | 770 | 795 | 770 | 786 | 11,000 | 3,930 |
| 2000-03-31 | 760 | 782 | 760 | 770 | 5,000 | 3,850 |
| 2000-03-30 | 781 | 781 | 770 | 770 | 3,000 | 3,850 |
| 2000-03-29 | 800 | 800 | 780 | 780 | 10,000 | 3,900 |
| 2000-03-28 | 776 | 800 | 776 | 800 | 10,000 | 4,000 |
| 2000-03-27 | 785 | 785 | 780 | 780 | 7,000 | 3,900 |
| 2000-03-24 | 780 | 780 | 755 | 755 | 10,000 | 3,775 |
| 2000-03-23 | 773 | 789 | 773 | 773 | 8,000 | 3,865 |
| 2000-03-22 | 768 | 773 | 758 | 773 | 19,000 | 3,865 |
| 2000-03-21 | 755 | 765 | 728 | 728 | 14,000 | 3,640 |
| 2000-03-17 | 760 | 760 | 739 | 749 | 11,000 | 3,745 |
| 2000-03-16 | 740 | 770 | 740 | 770 | 5,000 | 3,850 |
| 2000-03-15 | 720 | 720 | 700 | 700 | 5,000 | 3,500 |
| 2000-03-14 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2000-03-13 | 710 | 711 | 700 | 700 | 7,000 | 3,500 |
| 2000-03-10 | 754 | 754 | 720 | 720 | 100,000 | 3,600 |
| 2000-03-08 | 730 | 735 | 725 | 734 | 5,000 | 3,670 |
| 2000-03-07 | 721 | 730 | 720 | 730 | 8,000 | 3,650 |
| 2000-03-06 | 778 | 778 | 741 | 741 | 4,000 | 3,705 |
| 2000-03-03 | 801 | 803 | 780 | 780 | 13,000 | 3,900 |
| 2000-03-02 | 820 | 820 | 800 | 813 | 80,000 | 4,065 |
| 2000-03-01 | 720 | 740 | 720 | 730 | 9,000 | 3,650 |
| 2000-02-29 | 680 | 700 | 680 | 690 | 9,000 | 3,450 |
| 2000-02-28 | 690 | 690 | 675 | 675 | 7,000 | 3,375 |
| 2000-02-25 | 720 | 720 | 690 | 690 | 5,000 | 3,450 |
| 2000-02-24 | 710 | 714 | 705 | 705 | 11,000 | 3,525 |
| 2000-02-23 | 700 | 710 | 690 | 710 | 7,000 | 3,550 |
| 2000-02-22 | 719 | 719 | 700 | 700 | 5,000 | 3,500 |
| 2000-02-21 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 2000-02-18 | 730 | 730 | 715 | 715 | 10,000 | 3,575 |
| 2000-02-17 | 730 | 736 | 705 | 720 | 12,000 | 3,600 |
| 2000-02-16 | 720 | 720 | 715 | 720 | 13,000 | 3,600 |
| 2000-02-15 | 725 | 725 | 718 | 720 | 4,000 | 3,600 |
| 2000-02-14 | 715 | 725 | 715 | 725 | 3,000 | 3,625 |
| 2000-02-10 | 755 | 755 | 735 | 745 | 7,000 | 3,725 |
| 2000-02-09 | 763 | 763 | 754 | 755 | 8,000 | 3,775 |
| 2000-02-08 | 751 | 764 | 744 | 763 | 12,000 | 3,815 |
| 2000-02-07 | 795 | 795 | 752 | 761 | 6,000 | 3,805 |
| 2000-02-04 | 810 | 810 | 795 | 795 | 21,000 | 3,975 |
| 2000-02-03 | 800 | 810 | 800 | 810 | 3,000 | 4,050 |
| 2000-02-02 | 800 | 813 | 797 | 810 | 19,000 | 4,050 |
| 2000-02-01 | 819 | 819 | 790 | 800 | 29,000 | 4,000 |
| 2000-01-31 | 754 | 800 | 740 | 800 | 32,000 | 4,000 |
| 2000-01-28 | 765 | 770 | 750 | 755 | 23,000 | 3,775 |
| 2000-01-26 | 760 | 765 | 750 | 765 | 5,000 | 3,825 |
| 2000-01-25 | 765 | 765 | 750 | 754 | 9,000 | 3,770 |
| 2000-01-24 | 751 | 760 | 750 | 755 | 9,000 | 3,775 |
| 2000-01-21 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2000-01-20 | 771 | 771 | 771 | 771 | 4,000 | 3,855 |
| 2000-01-18 | 787 | 790 | 760 | 761 | 17,000 | 3,805 |
| 2000-01-17 | 800 | 810 | 770 | 780 | 23,000 | 3,900 |
| 2000-01-14 | 765 | 790 | 765 | 770 | 17,000 | 3,850 |
| 2000-01-13 | 730 | 730 | 725 | 725 | 6,000 | 3,625 |
| 2000-01-12 | 760 | 760 | 730 | 760 | 14,000 | 3,800 |
| 2000-01-11 | 766 | 770 | 750 | 760 | 31,000 | 3,800 |
| 2000-01-07 | 730 | 760 | 730 | 760 | 9,000 | 3,800 |
| 2000-01-06 | 721 | 731 | 707 | 720 | 17,000 | 3,600 |
| 2000-01-05 | 710 | 735 | 705 | 715 | 13,000 | 3,575 |
| 2000-01-04 | 710 | 710 | 700 | 705 | 6,000 | 3,525 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
