4078 堺化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 307 | 307 | 302 | 302 | 14,000 | 1,510 |
| 2002-12-27 | 299 | 307 | 299 | 307 | 14,000 | 1,535 |
| 2002-12-26 | 294 | 304 | 294 | 304 | 13,000 | 1,520 |
| 2002-12-25 | 294 | 294 | 289 | 289 | 52,000 | 1,445 |
| 2002-12-24 | 296 | 301 | 289 | 289 | 51,000 | 1,445 |
| 2002-12-20 | 294 | 298 | 290 | 298 | 23,000 | 1,490 |
| 2002-12-19 | 290 | 290 | 288 | 289 | 25,000 | 1,445 |
| 2002-12-18 | 298 | 298 | 290 | 297 | 24,000 | 1,485 |
| 2002-12-17 | 295 | 299 | 295 | 299 | 11,000 | 1,495 |
| 2002-12-16 | 300 | 300 | 296 | 296 | 14,000 | 1,480 |
| 2002-12-13 | 299 | 301 | 298 | 300 | 147,000 | 1,500 |
| 2002-12-12 | 301 | 302 | 300 | 300 | 12,000 | 1,500 |
| 2002-12-11 | 307 | 307 | 298 | 298 | 14,000 | 1,490 |
| 2002-12-10 | 303 | 309 | 295 | 309 | 21,000 | 1,545 |
| 2002-12-09 | 303 | 303 | 303 | 303 | 12,000 | 1,515 |
| 2002-12-06 | 299 | 302 | 298 | 298 | 10,000 | 1,490 |
| 2002-12-05 | 303 | 303 | 292 | 302 | 59,000 | 1,510 |
| 2002-12-04 | 305 | 308 | 301 | 304 | 11,000 | 1,520 |
| 2002-12-03 | 315 | 320 | 315 | 315 | 16,000 | 1,575 |
| 2002-12-02 | 318 | 323 | 317 | 317 | 6,000 | 1,585 |
| 2002-11-29 | 322 | 323 | 318 | 320 | 16,000 | 1,600 |
| 2002-11-28 | 323 | 323 | 317 | 322 | 16,000 | 1,610 |
| 2002-11-27 | 315 | 318 | 314 | 318 | 20,000 | 1,590 |
| 2002-11-26 | 315 | 315 | 310 | 314 | 13,000 | 1,570 |
| 2002-11-25 | 308 | 309 | 300 | 309 | 32,000 | 1,545 |
| 2002-11-22 | 299 | 301 | 296 | 300 | 40,000 | 1,500 |
| 2002-11-21 | 295 | 299 | 295 | 295 | 22,000 | 1,475 |
| 2002-11-20 | 289 | 291 | 289 | 290 | 12,000 | 1,450 |
| 2002-11-19 | 294 | 294 | 287 | 287 | 12,000 | 1,435 |
| 2002-11-18 | 307 | 307 | 301 | 304 | 8,000 | 1,520 |
| 2002-11-15 | 316 | 317 | 306 | 307 | 11,000 | 1,535 |
| 2002-11-14 | 328 | 328 | 301 | 301 | 16,000 | 1,505 |
| 2002-11-13 | 354 | 354 | 347 | 348 | 5,000 | 1,740 |
| 2002-11-12 | 347 | 355 | 347 | 355 | 7,000 | 1,775 |
| 2002-11-11 | 360 | 360 | 358 | 360 | 19,000 | 1,800 |
| 2002-11-08 | 360 | 362 | 358 | 360 | 12,000 | 1,800 |
| 2002-11-07 | 363 | 363 | 360 | 363 | 31,000 | 1,815 |
| 2002-11-06 | 360 | 363 | 360 | 363 | 20,000 | 1,815 |
| 2002-11-05 | 358 | 358 | 350 | 355 | 6,000 | 1,775 |
| 2002-11-01 | 344 | 344 | 340 | 340 | 3,000 | 1,700 |
| 2002-10-31 | 363 | 363 | 362 | 363 | 7,000 | 1,815 |
| 2002-10-30 | 357 | 359 | 354 | 359 | 5,000 | 1,795 |
| 2002-10-28 | 352 | 352 | 352 | 352 | 7,000 | 1,760 |
| 2002-10-25 | 339 | 350 | 332 | 350 | 11,000 | 1,750 |
| 2002-10-24 | 335 | 335 | 334 | 334 | 3,000 | 1,670 |
| 2002-10-23 | 333 | 337 | 333 | 335 | 10,000 | 1,675 |
| 2002-10-22 | 359 | 359 | 348 | 348 | 6,000 | 1,740 |
| 2002-10-21 | 361 | 361 | 356 | 356 | 12,000 | 1,780 |
| 2002-10-18 | 342 | 346 | 342 | 346 | 4,000 | 1,730 |
| 2002-10-17 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2002-10-16 | 354 | 356 | 341 | 341 | 5,000 | 1,705 |
| 2002-10-15 | 347 | 347 | 341 | 344 | 5,000 | 1,720 |
| 2002-10-11 | 330 | 333 | 330 | 330 | 6,000 | 1,650 |
| 2002-10-10 | 327 | 327 | 320 | 320 | 12,000 | 1,600 |
| 2002-10-09 | 350 | 350 | 337 | 337 | 5,000 | 1,685 |
| 2002-10-08 | 330 | 340 | 330 | 340 | 19,000 | 1,700 |
| 2002-10-07 | 354 | 354 | 342 | 345 | 9,000 | 1,725 |
| 2002-10-04 | 360 | 362 | 357 | 362 | 9,000 | 1,810 |
| 2002-10-03 | 378 | 378 | 356 | 360 | 8,000 | 1,800 |
| 2002-10-02 | 380 | 380 | 371 | 378 | 15,000 | 1,890 |
| 2002-10-01 | 380 | 380 | 374 | 379 | 8,000 | 1,895 |
| 2002-09-30 | 381 | 385 | 380 | 382 | 26,000 | 1,910 |
| 2002-09-27 | 369 | 383 | 369 | 383 | 16,000 | 1,915 |
| 2002-09-26 | 368 | 371 | 366 | 366 | 12,000 | 1,830 |
| 2002-09-25 | 364 | 369 | 362 | 366 | 16,000 | 1,830 |
| 2002-09-24 | 366 | 366 | 362 | 362 | 6,000 | 1,810 |
| 2002-09-20 | 364 | 366 | 361 | 366 | 10,000 | 1,830 |
| 2002-09-19 | 362 | 366 | 362 | 364 | 9,000 | 1,820 |
| 2002-09-18 | 364 | 364 | 360 | 360 | 3,000 | 1,800 |
| 2002-09-17 | 360 | 364 | 360 | 364 | 4,000 | 1,820 |
| 2002-09-13 | 361 | 364 | 351 | 356 | 115,000 | 1,780 |
| 2002-09-12 | 353 | 354 | 351 | 351 | 6,000 | 1,755 |
| 2002-09-11 | 358 | 368 | 347 | 353 | 17,000 | 1,765 |
| 2002-09-10 | 348 | 354 | 348 | 354 | 8,000 | 1,770 |
| 2002-09-09 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2002-09-06 | 348 | 348 | 339 | 339 | 14,000 | 1,695 |
| 2002-09-05 | 358 | 358 | 350 | 351 | 22,000 | 1,755 |
| 2002-09-04 | 345 | 345 | 334 | 336 | 29,000 | 1,680 |
| 2002-09-03 | 362 | 362 | 343 | 360 | 25,000 | 1,800 |
| 2002-09-02 | 371 | 371 | 361 | 364 | 13,000 | 1,820 |
| 2002-08-30 | 367 | 372 | 360 | 372 | 18,000 | 1,860 |
| 2002-08-29 | 356 | 360 | 356 | 357 | 21,000 | 1,785 |
| 2002-08-28 | 361 | 361 | 357 | 358 | 23,000 | 1,790 |
| 2002-08-27 | 357 | 369 | 356 | 360 | 24,000 | 1,800 |
| 2002-08-26 | 340 | 351 | 340 | 351 | 9,000 | 1,755 |
| 2002-08-23 | 350 | 350 | 340 | 340 | 30,000 | 1,700 |
| 2002-08-22 | 340 | 345 | 335 | 340 | 23,000 | 1,700 |
| 2002-08-21 | 337 | 352 | 335 | 335 | 25,000 | 1,675 |
| 2002-08-20 | 343 | 343 | 335 | 336 | 22,000 | 1,680 |
| 2002-08-19 | 344 | 346 | 334 | 334 | 25,000 | 1,670 |
| 2002-08-16 | 344 | 351 | 344 | 344 | 13,000 | 1,720 |
| 2002-08-15 | 345 | 351 | 343 | 343 | 15,000 | 1,715 |
| 2002-08-14 | 341 | 345 | 340 | 340 | 10,000 | 1,700 |
| 2002-08-13 | 347 | 355 | 347 | 350 | 5,000 | 1,750 |
| 2002-08-12 | 355 | 355 | 350 | 350 | 8,000 | 1,750 |
| 2002-08-09 | 362 | 362 | 354 | 354 | 15,000 | 1,770 |
| 2002-08-08 | 355 | 356 | 352 | 352 | 3,000 | 1,760 |
| 2002-08-07 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2002-08-06 | 345 | 345 | 340 | 343 | 6,000 | 1,715 |
| 2002-08-05 | 359 | 359 | 350 | 350 | 8,000 | 1,750 |
| 2002-08-02 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2002-08-01 | 366 | 366 | 366 | 366 | 4,000 | 1,830 |
| 2002-07-31 | 377 | 377 | 365 | 366 | 13,000 | 1,830 |
| 2002-07-30 | 369 | 373 | 369 | 373 | 4,000 | 1,865 |
| 2002-07-29 | 362 | 368 | 350 | 353 | 13,000 | 1,765 |
| 2002-07-25 | 385 | 385 | 367 | 367 | 20,000 | 1,835 |
| 2002-07-24 | 379 | 379 | 370 | 370 | 18,000 | 1,850 |
| 2002-07-23 | 371 | 385 | 369 | 385 | 10,000 | 1,925 |
| 2002-07-22 | 389 | 389 | 371 | 371 | 21,000 | 1,855 |
| 2002-07-19 | 383 | 384 | 383 | 384 | 23,000 | 1,920 |
| 2002-07-18 | 389 | 389 | 377 | 377 | 6,000 | 1,885 |
| 2002-07-17 | 379 | 380 | 374 | 374 | 13,000 | 1,870 |
| 2002-07-16 | 400 | 400 | 380 | 380 | 15,000 | 1,900 |
| 2002-07-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2002-07-12 | 400 | 403 | 396 | 400 | 9,000 | 2,000 |
| 2002-07-11 | 409 | 413 | 409 | 413 | 2,000 | 2,065 |
| 2002-07-10 | 418 | 418 | 411 | 411 | 2,000 | 2,055 |
| 2002-07-09 | 401 | 413 | 401 | 413 | 7,000 | 2,065 |
| 2002-07-08 | 416 | 416 | 400 | 400 | 20,000 | 2,000 |
| 2002-07-05 | 417 | 417 | 409 | 409 | 22,000 | 2,045 |
| 2002-07-04 | 415 | 415 | 405 | 405 | 27,000 | 2,025 |
| 2002-07-03 | 411 | 411 | 409 | 410 | 4,000 | 2,050 |
| 2002-07-02 | 410 | 411 | 410 | 411 | 6,000 | 2,055 |
| 2002-07-01 | 418 | 418 | 415 | 415 | 7,000 | 2,075 |
| 2002-06-28 | 411 | 411 | 405 | 405 | 21,000 | 2,025 |
| 2002-06-27 | 404 | 410 | 403 | 410 | 16,000 | 2,050 |
| 2002-06-26 | 409 | 409 | 400 | 400 | 15,000 | 2,000 |
| 2002-06-25 | 408 | 415 | 404 | 408 | 17,000 | 2,040 |
| 2002-06-24 | 415 | 415 | 400 | 400 | 7,000 | 2,000 |
| 2002-06-21 | 427 | 427 | 420 | 420 | 11,000 | 2,100 |
| 2002-06-20 | 429 | 430 | 424 | 428 | 18,000 | 2,140 |
| 2002-06-19 | 428 | 428 | 421 | 423 | 14,000 | 2,115 |
| 2002-06-18 | 431 | 441 | 421 | 423 | 21,000 | 2,115 |
| 2002-06-17 | 439 | 439 | 406 | 406 | 17,000 | 2,030 |
| 2002-06-14 | 458 | 458 | 441 | 447 | 202,000 | 2,235 |
| 2002-06-13 | 466 | 466 | 453 | 453 | 13,000 | 2,265 |
| 2002-06-12 | 465 | 471 | 465 | 471 | 6,000 | 2,355 |
| 2002-06-11 | 467 | 470 | 466 | 470 | 6,000 | 2,350 |
| 2002-06-10 | 474 | 475 | 469 | 470 | 10,000 | 2,350 |
| 2002-06-07 | 480 | 480 | 467 | 469 | 26,000 | 2,345 |
| 2002-06-06 | 491 | 495 | 480 | 483 | 26,000 | 2,415 |
| 2002-06-05 | 487 | 490 | 487 | 490 | 9,000 | 2,450 |
| 2002-06-04 | 500 | 508 | 482 | 482 | 10,000 | 2,410 |
| 2002-06-03 | 505 | 505 | 495 | 496 | 7,000 | 2,480 |
| 2002-05-31 | 500 | 500 | 491 | 491 | 6,000 | 2,455 |
| 2002-05-30 | 504 | 504 | 490 | 490 | 5,000 | 2,450 |
| 2002-05-29 | 514 | 514 | 499 | 499 | 6,000 | 2,495 |
| 2002-05-28 | 515 | 516 | 506 | 515 | 17,000 | 2,575 |
| 2002-05-27 | 527 | 527 | 505 | 505 | 13,000 | 2,525 |
| 2002-05-24 | 496 | 517 | 491 | 510 | 52,000 | 2,550 |
| 2002-05-23 | 490 | 490 | 480 | 486 | 16,000 | 2,430 |
| 2002-05-22 | 486 | 489 | 475 | 489 | 13,000 | 2,445 |
| 2002-05-21 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2002-05-20 | 495 | 495 | 485 | 492 | 17,000 | 2,460 |
| 2002-05-17 | 475 | 491 | 475 | 490 | 41,000 | 2,450 |
| 2002-05-16 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2002-05-15 | 487 | 490 | 480 | 480 | 5,000 | 2,400 |
| 2002-05-14 | 485 | 485 | 482 | 482 | 4,000 | 2,410 |
| 2002-05-13 | 481 | 481 | 480 | 480 | 9,000 | 2,400 |
| 2002-05-10 | 490 | 490 | 484 | 486 | 22,000 | 2,430 |
| 2002-05-09 | 475 | 490 | 475 | 485 | 18,000 | 2,425 |
| 2002-05-08 | 480 | 480 | 475 | 477 | 23,000 | 2,385 |
| 2002-05-07 | 476 | 476 | 467 | 475 | 21,000 | 2,375 |
| 2002-05-02 | 466 | 466 | 462 | 466 | 7,000 | 2,330 |
| 2002-05-01 | 460 | 470 | 460 | 470 | 27,000 | 2,350 |
| 2002-04-30 | 461 | 461 | 460 | 460 | 5,000 | 2,300 |
| 2002-04-26 | 454 | 465 | 454 | 463 | 12,000 | 2,315 |
| 2002-04-25 | 460 | 460 | 453 | 453 | 9,000 | 2,265 |
| 2002-04-24 | 467 | 467 | 465 | 465 | 3,000 | 2,325 |
| 2002-04-23 | 449 | 460 | 449 | 460 | 15,000 | 2,300 |
| 2002-04-22 | 469 | 469 | 451 | 456 | 21,000 | 2,280 |
| 2002-04-19 | 459 | 464 | 459 | 464 | 5,000 | 2,320 |
| 2002-04-18 | 474 | 474 | 464 | 464 | 4,000 | 2,320 |
| 2002-04-17 | 476 | 476 | 475 | 475 | 2,000 | 2,375 |
| 2002-04-16 | 466 | 481 | 466 | 481 | 8,000 | 2,405 |
| 2002-04-15 | 466 | 466 | 460 | 465 | 13,000 | 2,325 |
| 2002-04-12 | 460 | 465 | 460 | 464 | 9,000 | 2,320 |
| 2002-04-11 | 470 | 474 | 458 | 458 | 12,000 | 2,290 |
| 2002-04-10 | 470 | 475 | 470 | 475 | 9,000 | 2,375 |
| 2002-04-09 | 475 | 475 | 471 | 471 | 24,000 | 2,355 |
| 2002-04-08 | 472 | 478 | 470 | 470 | 12,000 | 2,350 |
| 2002-04-05 | 479 | 481 | 474 | 477 | 14,000 | 2,385 |
| 2002-04-04 | 477 | 498 | 477 | 490 | 59,000 | 2,450 |
| 2002-04-03 | 456 | 477 | 455 | 477 | 55,000 | 2,385 |
| 2002-04-02 | 450 | 464 | 445 | 458 | 48,000 | 2,290 |
| 2002-04-01 | 439 | 452 | 439 | 446 | 11,000 | 2,230 |
| 2002-03-29 | 438 | 438 | 433 | 437 | 28,000 | 2,185 |
| 2002-03-28 | 437 | 437 | 433 | 433 | 5,000 | 2,165 |
| 2002-03-27 | 440 | 442 | 430 | 442 | 6,000 | 2,210 |
| 2002-03-26 | 440 | 440 | 420 | 431 | 20,000 | 2,155 |
| 2002-03-25 | 458 | 458 | 450 | 451 | 20,000 | 2,255 |
| 2002-03-22 | 453 | 458 | 446 | 453 | 17,000 | 2,265 |
| 2002-03-20 | 468 | 472 | 452 | 463 | 63,000 | 2,315 |
| 2002-03-19 | 447 | 462 | 447 | 459 | 51,000 | 2,295 |
| 2002-03-18 | 436 | 442 | 433 | 436 | 52,000 | 2,180 |
| 2002-03-15 | 398 | 434 | 398 | 434 | 32,000 | 2,170 |
| 2002-03-14 | 403 | 407 | 398 | 398 | 13,000 | 1,990 |
| 2002-03-13 | 425 | 425 | 410 | 410 | 25,000 | 2,050 |
| 2002-03-12 | 420 | 429 | 418 | 418 | 35,000 | 2,090 |
| 2002-03-11 | 402 | 409 | 400 | 408 | 27,000 | 2,040 |
| 2002-03-08 | 386 | 410 | 386 | 397 | 191,000 | 1,985 |
| 2002-03-07 | 395 | 396 | 391 | 396 | 7,000 | 1,980 |
| 2002-03-06 | 395 | 395 | 388 | 391 | 14,000 | 1,955 |
| 2002-03-05 | 405 | 405 | 383 | 385 | 20,000 | 1,925 |
| 2002-03-04 | 402 | 402 | 390 | 395 | 41,000 | 1,975 |
| 2002-03-01 | 390 | 393 | 388 | 392 | 15,000 | 1,960 |
| 2002-02-28 | 390 | 395 | 390 | 395 | 11,000 | 1,975 |
| 2002-02-27 | 373 | 380 | 373 | 380 | 6,000 | 1,900 |
| 2002-02-26 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2002-02-25 | 370 | 370 | 368 | 368 | 7,000 | 1,840 |
| 2002-02-22 | 373 | 373 | 359 | 359 | 8,000 | 1,795 |
| 2002-02-21 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2002-02-20 | 363 | 364 | 363 | 364 | 7,000 | 1,820 |
| 2002-02-19 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2002-02-18 | 363 | 366 | 356 | 366 | 10,000 | 1,830 |
| 2002-02-15 | 363 | 363 | 357 | 363 | 3,000 | 1,815 |
| 2002-02-14 | 358 | 364 | 358 | 364 | 11,000 | 1,820 |
| 2002-02-13 | 340 | 361 | 340 | 360 | 15,000 | 1,800 |
| 2002-02-12 | 328 | 340 | 328 | 340 | 23,000 | 1,700 |
| 2002-02-08 | 324 | 329 | 324 | 324 | 45,000 | 1,620 |
| 2002-02-07 | 324 | 324 | 323 | 323 | 5,000 | 1,615 |
| 2002-02-06 | 330 | 331 | 323 | 323 | 8,000 | 1,615 |
| 2002-02-05 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2002-02-04 | 341 | 345 | 336 | 340 | 10,000 | 1,700 |
| 2002-02-01 | 342 | 348 | 338 | 344 | 17,000 | 1,720 |
| 2002-01-31 | 348 | 352 | 343 | 352 | 10,000 | 1,760 |
| 2002-01-30 | 337 | 343 | 337 | 343 | 4,000 | 1,715 |
| 2002-01-29 | 346 | 346 | 340 | 340 | 6,000 | 1,700 |
| 2002-01-28 | 345 | 346 | 342 | 344 | 18,000 | 1,720 |
| 2002-01-25 | 359 | 359 | 354 | 354 | 9,000 | 1,770 |
| 2002-01-24 | 348 | 354 | 348 | 354 | 6,000 | 1,770 |
| 2002-01-23 | 348 | 348 | 345 | 346 | 6,000 | 1,730 |
| 2002-01-22 | 372 | 372 | 360 | 363 | 20,000 | 1,815 |
| 2002-01-21 | 346 | 352 | 343 | 352 | 16,000 | 1,760 |
| 2002-01-18 | 342 | 343 | 341 | 343 | 5,000 | 1,715 |
| 2002-01-17 | 336 | 340 | 335 | 340 | 10,000 | 1,700 |
| 2002-01-16 | 341 | 349 | 341 | 349 | 5,000 | 1,745 |
| 2002-01-15 | 340 | 349 | 340 | 340 | 11,000 | 1,700 |
| 2002-01-11 | 345 | 360 | 345 | 360 | 44,000 | 1,800 |
| 2002-01-10 | 360 | 360 | 344 | 344 | 19,000 | 1,720 |
| 2002-01-09 | 363 | 363 | 361 | 362 | 7,000 | 1,810 |
| 2002-01-08 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2002-01-07 | 375 | 379 | 374 | 378 | 5,000 | 1,890 |
| 2002-01-04 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
