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
2002-12-3030730730230214,0001,510
2002-12-2729930729930714,0001,535
2002-12-2629430429430413,0001,520
2002-12-2529429428928952,0001,445
2002-12-2429630128928951,0001,445
2002-12-2029429829029823,0001,490
2002-12-1929029028828925,0001,445
2002-12-1829829829029724,0001,485
2002-12-1729529929529911,0001,495
2002-12-1630030029629614,0001,480
2002-12-13299301298300147,0001,500
2002-12-1230130230030012,0001,500
2002-12-1130730729829814,0001,490
2002-12-1030330929530921,0001,545
2002-12-0930330330330312,0001,515
2002-12-0629930229829810,0001,490
2002-12-0530330329230259,0001,510
2002-12-0430530830130411,0001,520
2002-12-0331532031531516,0001,575
2002-12-023183233173176,0001,585
2002-11-2932232331832016,0001,600
2002-11-2832332331732216,0001,610
2002-11-2731531831431820,0001,590
2002-11-2631531531031413,0001,570
2002-11-2530830930030932,0001,545
2002-11-2229930129630040,0001,500
2002-11-2129529929529522,0001,475
2002-11-2028929128929012,0001,450
2002-11-1929429428728712,0001,435
2002-11-183073073013048,0001,520
2002-11-1531631730630711,0001,535
2002-11-1432832830130116,0001,505
2002-11-133543543473485,0001,740
2002-11-123473553473557,0001,775
2002-11-1136036035836019,0001,800
2002-11-0836036235836012,0001,800
2002-11-0736336336036331,0001,815
2002-11-0636036336036320,0001,815
2002-11-053583583503556,0001,775
2002-11-013443443403403,0001,700
2002-10-313633633623637,0001,815
2002-10-303573593543595,0001,795
2002-10-283523523523527,0001,760
2002-10-2533935033235011,0001,750
2002-10-243353353343343,0001,670
2002-10-2333333733333510,0001,675
2002-10-223593593483486,0001,740
2002-10-2136136135635612,0001,780
2002-10-183423463423464,0001,730
2002-10-173413413413411,0001,705
2002-10-163543563413415,0001,705
2002-10-153473473413445,0001,720
2002-10-113303333303306,0001,650
2002-10-1032732732032012,0001,600
2002-10-093503503373375,0001,685
2002-10-0833034033034019,0001,700
2002-10-073543543423459,0001,725
2002-10-043603623573629,0001,810
2002-10-033783783563608,0001,800
2002-10-0238038037137815,0001,890
2002-10-013803803743798,0001,895
2002-09-3038138538038226,0001,910
2002-09-2736938336938316,0001,915
2002-09-2636837136636612,0001,830
2002-09-2536436936236616,0001,830
2002-09-243663663623626,0001,810
2002-09-2036436636136610,0001,830
2002-09-193623663623649,0001,820
2002-09-183643643603603,0001,800
2002-09-173603643603644,0001,820
2002-09-13361364351356115,0001,780
2002-09-123533543513516,0001,755
2002-09-1135836834735317,0001,765
2002-09-103483543483548,0001,770
2002-09-093433433433434,0001,715
2002-09-0634834833933914,0001,695
2002-09-0535835835035122,0001,755
2002-09-0434534533433629,0001,680
2002-09-0336236234336025,0001,800
2002-09-0237137136136413,0001,820
2002-08-3036737236037218,0001,860
2002-08-2935636035635721,0001,785
2002-08-2836136135735823,0001,790
2002-08-2735736935636024,0001,800
2002-08-263403513403519,0001,755
2002-08-2335035034034030,0001,700
2002-08-2234034533534023,0001,700
2002-08-2133735233533525,0001,675
2002-08-2034334333533622,0001,680
2002-08-1934434633433425,0001,670
2002-08-1634435134434413,0001,720
2002-08-1534535134334315,0001,715
2002-08-1434134534034010,0001,700
2002-08-133473553473505,0001,750
2002-08-123553553503508,0001,750
2002-08-0936236235435415,0001,770
2002-08-083553563523523,0001,760
2002-08-073523523523522,0001,760
2002-08-063453453403436,0001,715
2002-08-053593593503508,0001,750
2002-08-023603603603605,0001,800
2002-08-013663663663664,0001,830
2002-07-3137737736536613,0001,830
2002-07-303693733693734,0001,865
2002-07-2936236835035313,0001,765
2002-07-2538538536736720,0001,835
2002-07-2437937937037018,0001,850
2002-07-2337138536938510,0001,925
2002-07-2238938937137121,0001,855
2002-07-1938338438338423,0001,920
2002-07-183893893773776,0001,885
2002-07-1737938037437413,0001,870
2002-07-1640040038038015,0001,900
2002-07-154004004004002,0002,000
2002-07-124004033964009,0002,000
2002-07-114094134094132,0002,065
2002-07-104184184114112,0002,055
2002-07-094014134014137,0002,065
2002-07-0841641640040020,0002,000
2002-07-0541741740940922,0002,045
2002-07-0441541540540527,0002,025
2002-07-034114114094104,0002,050
2002-07-024104114104116,0002,055
2002-07-014184184154157,0002,075
2002-06-2841141140540521,0002,025
2002-06-2740441040341016,0002,050
2002-06-2640940940040015,0002,000
2002-06-2540841540440817,0002,040
2002-06-244154154004007,0002,000
2002-06-2142742742042011,0002,100
2002-06-2042943042442818,0002,140
2002-06-1942842842142314,0002,115
2002-06-1843144142142321,0002,115
2002-06-1743943940640617,0002,030
2002-06-14458458441447202,0002,235
2002-06-1346646645345313,0002,265
2002-06-124654714654716,0002,355
2002-06-114674704664706,0002,350
2002-06-1047447546947010,0002,350
2002-06-0748048046746926,0002,345
2002-06-0649149548048326,0002,415
2002-06-054874904874909,0002,450
2002-06-0450050848248210,0002,410
2002-06-035055054954967,0002,480
2002-05-315005004914916,0002,455
2002-05-305045044904905,0002,450
2002-05-295145144994996,0002,495
2002-05-2851551650651517,0002,575
2002-05-2752752750550513,0002,525
2002-05-2449651749151052,0002,550
2002-05-2349049048048616,0002,430
2002-05-2248648947548913,0002,445
2002-05-214884884884881,0002,440
2002-05-2049549548549217,0002,460
2002-05-1747549147549041,0002,450
2002-05-164804804804803,0002,400
2002-05-154874904804805,0002,400
2002-05-144854854824824,0002,410
2002-05-134814814804809,0002,400
2002-05-1049049048448622,0002,430
2002-05-0947549047548518,0002,425
2002-05-0848048047547723,0002,385
2002-05-0747647646747521,0002,375
2002-05-024664664624667,0002,330
2002-05-0146047046047027,0002,350
2002-04-304614614604605,0002,300
2002-04-2645446545446312,0002,315
2002-04-254604604534539,0002,265
2002-04-244674674654653,0002,325
2002-04-2344946044946015,0002,300
2002-04-2246946945145621,0002,280
2002-04-194594644594645,0002,320
2002-04-184744744644644,0002,320
2002-04-174764764754752,0002,375
2002-04-164664814664818,0002,405
2002-04-1546646646046513,0002,325
2002-04-124604654604649,0002,320
2002-04-1147047445845812,0002,290
2002-04-104704754704759,0002,375
2002-04-0947547547147124,0002,355
2002-04-0847247847047012,0002,350
2002-04-0547948147447714,0002,385
2002-04-0447749847749059,0002,450
2002-04-0345647745547755,0002,385
2002-04-0245046444545848,0002,290
2002-04-0143945243944611,0002,230
2002-03-2943843843343728,0002,185
2002-03-284374374334335,0002,165
2002-03-274404424304426,0002,210
2002-03-2644044042043120,0002,155
2002-03-2545845845045120,0002,255
2002-03-2245345844645317,0002,265
2002-03-2046847245246363,0002,315
2002-03-1944746244745951,0002,295
2002-03-1843644243343652,0002,180
2002-03-1539843439843432,0002,170
2002-03-1440340739839813,0001,990
2002-03-1342542541041025,0002,050
2002-03-1242042941841835,0002,090
2002-03-1140240940040827,0002,040
2002-03-08386410386397191,0001,985
2002-03-073953963913967,0001,980
2002-03-0639539538839114,0001,955
2002-03-0540540538338520,0001,925
2002-03-0440240239039541,0001,975
2002-03-0139039338839215,0001,960
2002-02-2839039539039511,0001,975
2002-02-273733803733806,0001,900
2002-02-263693693693691,0001,845
2002-02-253703703683687,0001,840
2002-02-223733733593598,0001,795
2002-02-213683683683681,0001,840
2002-02-203633643633647,0001,820
2002-02-193663663663661,0001,830
2002-02-1836336635636610,0001,830
2002-02-153633633573633,0001,815
2002-02-1435836435836411,0001,820
2002-02-1334036134036015,0001,800
2002-02-1232834032834023,0001,700
2002-02-0832432932432445,0001,620
2002-02-073243243233235,0001,615
2002-02-063303313233238,0001,615
2002-02-053373373373372,0001,685
2002-02-0434134533634010,0001,700
2002-02-0134234833834417,0001,720
2002-01-3134835234335210,0001,760
2002-01-303373433373434,0001,715
2002-01-293463463403406,0001,700
2002-01-2834534634234418,0001,720
2002-01-253593593543549,0001,770
2002-01-243483543483546,0001,770
2002-01-233483483453466,0001,730
2002-01-2237237236036320,0001,815
2002-01-2134635234335216,0001,760
2002-01-183423433413435,0001,715
2002-01-1733634033534010,0001,700
2002-01-163413493413495,0001,745
2002-01-1534034934034011,0001,700
2002-01-1134536034536044,0001,800
2002-01-1036036034434419,0001,720
2002-01-093633633613627,0001,810
2002-01-083623623623621,0001,810
2002-01-073753793743785,0001,890
2002-01-043553553553553,0001,775

分割・併合履歴 : [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株