4078 堺化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 371 | 371 | 365 | 365 | 13,000 | 1,825 |
| 2001-12-27 | 365 | 366 | 365 | 366 | 6,000 | 1,830 |
| 2001-12-26 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 2001-12-25 | 394 | 394 | 375 | 375 | 14,000 | 1,875 |
| 2001-12-21 | 378 | 398 | 378 | 396 | 15,000 | 1,980 |
| 2001-12-20 | 390 | 390 | 375 | 378 | 15,000 | 1,890 |
| 2001-12-19 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2001-12-18 | 395 | 401 | 387 | 387 | 17,000 | 1,935 |
| 2001-12-17 | 400 | 400 | 395 | 400 | 4,000 | 2,000 |
| 2001-12-14 | 383 | 398 | 383 | 398 | 114,000 | 1,990 |
| 2001-12-13 | 413 | 413 | 413 | 413 | 1,000 | 2,065 |
| 2001-12-12 | 411 | 413 | 406 | 413 | 9,000 | 2,065 |
| 2001-12-11 | 400 | 406 | 400 | 406 | 10,000 | 2,030 |
| 2001-12-10 | 409 | 409 | 403 | 405 | 17,000 | 2,025 |
| 2001-12-07 | 413 | 415 | 413 | 415 | 7,000 | 2,075 |
| 2001-12-06 | 418 | 420 | 411 | 413 | 7,000 | 2,065 |
| 2001-12-05 | 425 | 425 | 418 | 418 | 13,000 | 2,090 |
| 2001-12-04 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2001-12-03 | 425 | 434 | 425 | 429 | 4,000 | 2,145 |
| 2001-11-30 | 439 | 439 | 422 | 422 | 11,000 | 2,110 |
| 2001-11-28 | 437 | 437 | 420 | 420 | 18,000 | 2,100 |
| 2001-11-27 | 414 | 440 | 414 | 440 | 23,000 | 2,200 |
| 2001-11-26 | 405 | 412 | 400 | 404 | 16,000 | 2,020 |
| 2001-11-22 | 400 | 400 | 396 | 396 | 16,000 | 1,980 |
| 2001-11-21 | 390 | 395 | 387 | 395 | 7,000 | 1,975 |
| 2001-11-20 | 405 | 405 | 390 | 390 | 9,000 | 1,950 |
| 2001-11-19 | 395 | 404 | 395 | 404 | 6,000 | 2,020 |
| 2001-11-16 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2001-11-15 | 389 | 400 | 389 | 400 | 7,000 | 2,000 |
| 2001-11-14 | 395 | 405 | 394 | 394 | 17,000 | 1,970 |
| 2001-11-13 | 375 | 395 | 375 | 395 | 18,000 | 1,975 |
| 2001-11-12 | 384 | 384 | 380 | 380 | 6,000 | 1,900 |
| 2001-11-08 | 393 | 394 | 393 | 394 | 6,000 | 1,970 |
| 2001-11-07 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 2001-11-06 | 387 | 395 | 387 | 395 | 3,000 | 1,975 |
| 2001-11-05 | 385 | 388 | 384 | 384 | 4,000 | 1,920 |
| 2001-11-02 | 395 | 395 | 382 | 387 | 9,000 | 1,935 |
| 2001-11-01 | 405 | 405 | 391 | 391 | 8,000 | 1,955 |
| 2001-10-31 | 400 | 410 | 400 | 403 | 10,000 | 2,015 |
| 2001-10-30 | 399 | 399 | 395 | 395 | 18,000 | 1,975 |
| 2001-10-29 | 399 | 405 | 399 | 405 | 3,000 | 2,025 |
| 2001-10-26 | 414 | 414 | 396 | 398 | 68,000 | 1,990 |
| 2001-10-25 | 409 | 410 | 403 | 410 | 37,000 | 2,050 |
| 2001-10-24 | 400 | 405 | 395 | 404 | 15,000 | 2,020 |
| 2001-10-23 | 395 | 401 | 395 | 401 | 8,000 | 2,005 |
| 2001-10-22 | 401 | 401 | 394 | 395 | 23,000 | 1,975 |
| 2001-10-19 | 389 | 395 | 389 | 391 | 16,000 | 1,955 |
| 2001-10-18 | 382 | 397 | 381 | 392 | 20,000 | 1,960 |
| 2001-10-17 | 376 | 382 | 376 | 380 | 20,000 | 1,900 |
| 2001-10-16 | 369 | 374 | 369 | 374 | 12,000 | 1,870 |
| 2001-10-15 | 362 | 365 | 362 | 365 | 7,000 | 1,825 |
| 2001-10-12 | 360 | 361 | 356 | 361 | 12,000 | 1,805 |
| 2001-10-11 | 353 | 355 | 350 | 355 | 13,000 | 1,775 |
| 2001-10-10 | 360 | 360 | 352 | 352 | 8,000 | 1,760 |
| 2001-10-09 | 370 | 370 | 350 | 350 | 17,000 | 1,750 |
| 2001-10-05 | 374 | 379 | 370 | 370 | 20,000 | 1,850 |
| 2001-10-04 | 368 | 384 | 368 | 374 | 51,000 | 1,870 |
| 2001-10-03 | 370 | 379 | 364 | 368 | 26,000 | 1,840 |
| 2001-10-02 | 350 | 361 | 350 | 358 | 6,000 | 1,790 |
| 2001-10-01 | 347 | 349 | 347 | 349 | 2,000 | 1,745 |
| 2001-09-28 | 354 | 354 | 346 | 346 | 7,000 | 1,730 |
| 2001-09-27 | 345 | 345 | 340 | 340 | 8,000 | 1,700 |
| 2001-09-26 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2001-09-25 | 370 | 370 | 351 | 351 | 14,000 | 1,755 |
| 2001-09-21 | 345 | 345 | 340 | 340 | 7,000 | 1,700 |
| 2001-09-20 | 361 | 364 | 353 | 353 | 19,000 | 1,765 |
| 2001-09-19 | 341 | 360 | 340 | 356 | 21,000 | 1,780 |
| 2001-09-18 | 330 | 349 | 329 | 341 | 25,000 | 1,705 |
| 2001-09-17 | 341 | 341 | 330 | 330 | 36,000 | 1,650 |
| 2001-09-14 | 346 | 346 | 335 | 340 | 72,000 | 1,700 |
| 2001-09-13 | 331 | 344 | 331 | 336 | 21,000 | 1,680 |
| 2001-09-12 | 336 | 341 | 329 | 329 | 36,000 | 1,645 |
| 2001-09-11 | 359 | 359 | 355 | 355 | 13,000 | 1,775 |
| 2001-09-10 | 359 | 359 | 346 | 359 | 23,000 | 1,795 |
| 2001-09-07 | 372 | 372 | 364 | 369 | 23,000 | 1,845 |
| 2001-09-06 | 370 | 384 | 368 | 380 | 23,000 | 1,900 |
| 2001-09-05 | 373 | 374 | 368 | 370 | 25,000 | 1,850 |
| 2001-09-04 | 390 | 390 | 357 | 368 | 51,000 | 1,840 |
| 2001-09-03 | 423 | 423 | 398 | 398 | 16,000 | 1,990 |
| 2001-08-31 | 434 | 434 | 423 | 423 | 10,000 | 2,115 |
| 2001-08-30 | 446 | 451 | 439 | 439 | 9,000 | 2,195 |
| 2001-08-29 | 455 | 455 | 448 | 451 | 9,000 | 2,255 |
| 2001-08-28 | 459 | 459 | 455 | 455 | 6,000 | 2,275 |
| 2001-08-27 | 461 | 464 | 460 | 464 | 11,000 | 2,320 |
| 2001-08-24 | 462 | 465 | 459 | 465 | 12,000 | 2,325 |
| 2001-08-23 | 473 | 473 | 472 | 472 | 3,000 | 2,360 |
| 2001-08-22 | 473 | 478 | 469 | 472 | 12,000 | 2,360 |
| 2001-08-21 | 475 | 475 | 471 | 472 | 3,000 | 2,360 |
| 2001-08-20 | 478 | 478 | 478 | 478 | 6,000 | 2,390 |
| 2001-08-16 | 492 | 492 | 489 | 489 | 2,000 | 2,445 |
| 2001-08-15 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2001-08-14 | 491 | 491 | 480 | 488 | 17,000 | 2,440 |
| 2001-08-13 | 487 | 487 | 475 | 476 | 15,000 | 2,380 |
| 2001-08-10 | 500 | 501 | 486 | 491 | 16,000 | 2,455 |
| 2001-08-09 | 490 | 498 | 490 | 498 | 3,000 | 2,490 |
| 2001-08-08 | 501 | 501 | 491 | 492 | 9,000 | 2,460 |
| 2001-08-07 | 505 | 507 | 501 | 501 | 12,000 | 2,505 |
| 2001-08-06 | 507 | 507 | 500 | 500 | 14,000 | 2,500 |
| 2001-08-03 | 511 | 515 | 506 | 511 | 9,000 | 2,555 |
| 2001-08-02 | 490 | 500 | 490 | 500 | 42,000 | 2,500 |
| 2001-08-01 | 500 | 500 | 489 | 489 | 16,000 | 2,445 |
| 2001-07-31 | 517 | 517 | 498 | 498 | 20,000 | 2,490 |
| 2001-07-27 | 510 | 510 | 503 | 508 | 7,000 | 2,540 |
| 2001-07-26 | 531 | 531 | 498 | 498 | 13,000 | 2,490 |
| 2001-07-25 | 500 | 521 | 500 | 521 | 15,000 | 2,605 |
| 2001-07-24 | 483 | 494 | 483 | 494 | 8,000 | 2,470 |
| 2001-07-23 | 492 | 492 | 480 | 481 | 20,000 | 2,405 |
| 2001-07-19 | 491 | 491 | 482 | 482 | 31,000 | 2,410 |
| 2001-07-18 | 513 | 523 | 499 | 503 | 27,000 | 2,515 |
| 2001-07-17 | 534 | 534 | 510 | 512 | 28,000 | 2,560 |
| 2001-07-16 | 550 | 550 | 525 | 525 | 42,000 | 2,625 |
| 2001-07-13 | 550 | 550 | 549 | 549 | 11,000 | 2,745 |
| 2001-07-12 | 550 | 550 | 540 | 540 | 8,000 | 2,700 |
| 2001-07-11 | 535 | 535 | 530 | 530 | 7,000 | 2,650 |
| 2001-07-10 | 537 | 544 | 537 | 537 | 23,000 | 2,685 |
| 2001-07-09 | 545 | 545 | 531 | 536 | 18,000 | 2,680 |
| 2001-07-06 | 583 | 583 | 575 | 575 | 16,000 | 2,875 |
| 2001-07-05 | 595 | 595 | 583 | 583 | 14,000 | 2,915 |
| 2001-07-04 | 594 | 594 | 582 | 585 | 18,000 | 2,925 |
| 2001-07-03 | 599 | 599 | 585 | 594 | 21,000 | 2,970 |
| 2001-07-02 | 613 | 613 | 598 | 598 | 8,000 | 2,990 |
| 2001-06-29 | 620 | 620 | 595 | 596 | 23,000 | 2,980 |
| 2001-06-28 | 609 | 609 | 600 | 600 | 29,000 | 3,000 |
| 2001-06-27 | 622 | 622 | 610 | 610 | 48,000 | 3,050 |
| 2001-06-26 | 649 | 649 | 616 | 616 | 28,000 | 3,080 |
| 2001-06-25 | 673 | 673 | 650 | 650 | 6,000 | 3,250 |
| 2001-06-22 | 663 | 675 | 657 | 675 | 10,000 | 3,375 |
| 2001-06-21 | 653 | 659 | 645 | 659 | 5,000 | 3,295 |
| 2001-06-20 | 649 | 649 | 649 | 649 | 2,000 | 3,245 |
| 2001-06-19 | 640 | 640 | 639 | 639 | 3,000 | 3,195 |
| 2001-06-18 | 648 | 648 | 630 | 639 | 10,000 | 3,195 |
| 2001-06-15 | 651 | 660 | 645 | 650 | 15,000 | 3,250 |
| 2001-06-14 | 661 | 661 | 660 | 660 | 19,000 | 3,300 |
| 2001-06-12 | 670 | 670 | 655 | 655 | 4,000 | 3,275 |
| 2001-06-11 | 680 | 702 | 680 | 695 | 33,000 | 3,475 |
| 2001-06-08 | 669 | 678 | 669 | 676 | 128,000 | 3,380 |
| 2001-06-07 | 664 | 679 | 664 | 679 | 5,000 | 3,395 |
| 2001-06-06 | 670 | 670 | 665 | 670 | 9,000 | 3,350 |
| 2001-06-05 | 671 | 674 | 657 | 657 | 10,000 | 3,285 |
| 2001-06-04 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2001-06-01 | 680 | 680 | 672 | 672 | 5,000 | 3,360 |
| 2001-05-31 | 688 | 688 | 680 | 683 | 8,000 | 3,415 |
| 2001-05-30 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2001-05-29 | 680 | 685 | 677 | 685 | 5,000 | 3,425 |
| 2001-05-28 | 691 | 691 | 677 | 680 | 6,000 | 3,400 |
| 2001-05-25 | 698 | 698 | 688 | 698 | 5,000 | 3,490 |
| 2001-05-24 | 693 | 700 | 679 | 700 | 27,000 | 3,500 |
| 2001-05-23 | 679 | 703 | 679 | 703 | 70,000 | 3,515 |
| 2001-05-22 | 658 | 669 | 653 | 665 | 114,000 | 3,325 |
| 2001-05-21 | 655 | 655 | 651 | 653 | 35,000 | 3,265 |
| 2001-05-18 | 645 | 665 | 645 | 660 | 14,000 | 3,300 |
| 2001-05-17 | 670 | 670 | 635 | 635 | 36,000 | 3,175 |
| 2001-05-16 | 675 | 676 | 671 | 671 | 13,000 | 3,355 |
| 2001-05-15 | 673 | 674 | 670 | 670 | 11,000 | 3,350 |
| 2001-05-14 | 690 | 690 | 671 | 680 | 13,000 | 3,400 |
| 2001-05-11 | 682 | 698 | 681 | 698 | 5,000 | 3,490 |
| 2001-05-10 | 686 | 686 | 674 | 676 | 35,000 | 3,380 |
| 2001-05-09 | 705 | 705 | 684 | 685 | 6,000 | 3,425 |
| 2001-05-08 | 720 | 720 | 698 | 698 | 16,000 | 3,490 |
| 2001-05-07 | 720 | 729 | 705 | 705 | 8,000 | 3,525 |
| 2001-05-02 | 740 | 740 | 725 | 730 | 17,000 | 3,650 |
| 2001-05-01 | 731 | 731 | 720 | 731 | 23,000 | 3,655 |
| 2001-04-27 | 720 | 729 | 718 | 718 | 25,000 | 3,590 |
| 2001-04-26 | 695 | 720 | 695 | 710 | 21,000 | 3,550 |
| 2001-04-25 | 689 | 691 | 686 | 686 | 9,000 | 3,430 |
| 2001-04-24 | 675 | 675 | 670 | 670 | 7,000 | 3,350 |
| 2001-04-23 | 690 | 690 | 676 | 676 | 21,000 | 3,380 |
| 2001-04-20 | 681 | 681 | 675 | 679 | 9,000 | 3,395 |
| 2001-04-19 | 680 | 685 | 667 | 667 | 15,000 | 3,335 |
| 2001-04-18 | 676 | 676 | 676 | 676 | 2,000 | 3,380 |
| 2001-04-17 | 668 | 676 | 668 | 676 | 6,000 | 3,380 |
| 2001-04-16 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 2001-04-13 | 664 | 664 | 662 | 662 | 3,000 | 3,310 |
| 2001-04-12 | 637 | 654 | 637 | 644 | 4,000 | 3,220 |
| 2001-04-11 | 650 | 650 | 630 | 633 | 37,000 | 3,165 |
| 2001-04-10 | 669 | 686 | 660 | 660 | 28,000 | 3,300 |
| 2001-04-09 | 671 | 671 | 668 | 668 | 26,000 | 3,340 |
| 2001-04-06 | 680 | 681 | 669 | 669 | 16,000 | 3,345 |
| 2001-04-05 | 694 | 694 | 670 | 670 | 22,000 | 3,350 |
| 2001-04-04 | 675 | 695 | 665 | 685 | 14,000 | 3,425 |
| 2001-04-03 | 660 | 661 | 660 | 661 | 2,000 | 3,305 |
| 2001-04-02 | 655 | 658 | 655 | 658 | 5,000 | 3,290 |
| 2001-03-30 | 681 | 681 | 650 | 650 | 7,000 | 3,250 |
| 2001-03-29 | 657 | 662 | 657 | 662 | 3,000 | 3,310 |
| 2001-03-28 | 678 | 678 | 665 | 667 | 10,000 | 3,335 |
| 2001-03-27 | 670 | 677 | 670 | 670 | 3,000 | 3,350 |
| 2001-03-26 | 670 | 684 | 659 | 684 | 18,000 | 3,420 |
| 2001-03-23 | 640 | 666 | 640 | 661 | 14,000 | 3,305 |
| 2001-03-22 | 625 | 630 | 615 | 621 | 24,000 | 3,105 |
| 2001-03-21 | 601 | 601 | 578 | 583 | 63,000 | 2,915 |
| 2001-03-19 | 606 | 606 | 586 | 596 | 32,000 | 2,980 |
| 2001-03-16 | 616 | 616 | 602 | 602 | 11,000 | 3,010 |
| 2001-03-15 | 609 | 609 | 594 | 602 | 22,000 | 3,010 |
| 2001-03-14 | 611 | 612 | 611 | 612 | 5,000 | 3,060 |
| 2001-03-13 | 631 | 631 | 603 | 603 | 13,000 | 3,015 |
| 2001-03-12 | 638 | 648 | 631 | 648 | 12,000 | 3,240 |
| 2001-03-09 | 640 | 640 | 629 | 630 | 79,000 | 3,150 |
| 2001-03-08 | 651 | 651 | 620 | 620 | 11,000 | 3,100 |
| 2001-03-07 | 636 | 636 | 620 | 630 | 9,000 | 3,150 |
| 2001-03-06 | 631 | 641 | 631 | 641 | 4,000 | 3,205 |
| 2001-03-05 | 616 | 630 | 616 | 630 | 4,000 | 3,150 |
| 2001-03-01 | 668 | 670 | 663 | 663 | 4,000 | 3,315 |
| 2001-02-28 | 681 | 681 | 664 | 664 | 6,000 | 3,320 |
| 2001-02-27 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 2001-02-26 | 666 | 666 | 665 | 665 | 2,000 | 3,325 |
| 2001-02-23 | 676 | 685 | 663 | 663 | 12,000 | 3,315 |
| 2001-02-22 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 2001-02-21 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2001-02-20 | 680 | 690 | 670 | 690 | 9,000 | 3,450 |
| 2001-02-19 | 668 | 668 | 660 | 660 | 2,000 | 3,300 |
| 2001-02-15 | 685 | 695 | 685 | 689 | 4,000 | 3,445 |
| 2001-02-14 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2001-02-13 | 690 | 690 | 685 | 685 | 2,000 | 3,425 |
| 2001-02-09 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2001-02-08 | 705 | 705 | 690 | 690 | 9,000 | 3,450 |
| 2001-02-07 | 710 | 710 | 706 | 706 | 4,000 | 3,530 |
| 2001-02-05 | 721 | 721 | 705 | 705 | 5,000 | 3,525 |
| 2001-02-01 | 757 | 757 | 736 | 736 | 10,000 | 3,680 |
| 2001-01-31 | 763 | 770 | 760 | 770 | 8,000 | 3,850 |
| 2001-01-30 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2001-01-29 | 745 | 750 | 745 | 749 | 6,000 | 3,745 |
| 2001-01-26 | 758 | 758 | 730 | 730 | 3,000 | 3,650 |
| 2001-01-25 | 759 | 760 | 750 | 759 | 9,000 | 3,795 |
| 2001-01-24 | 750 | 759 | 742 | 759 | 7,000 | 3,795 |
| 2001-01-22 | 719 | 729 | 719 | 729 | 6,000 | 3,645 |
| 2001-01-19 | 720 | 720 | 710 | 720 | 5,000 | 3,600 |
| 2001-01-18 | 701 | 723 | 701 | 723 | 29,000 | 3,615 |
| 2001-01-17 | 698 | 700 | 690 | 700 | 12,000 | 3,500 |
| 2001-01-16 | 690 | 690 | 667 | 667 | 9,000 | 3,335 |
| 2001-01-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2001-01-12 | 676 | 686 | 676 | 686 | 3,000 | 3,430 |
| 2001-01-11 | 681 | 699 | 681 | 699 | 8,000 | 3,495 |
| 2001-01-09 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
