4078 堺化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	472	472	467	468	10,000	2,340
2004-12-29	473	473	468	470	12,000	2,350
2004-12-28	466	470	461	468	63,000	2,340
2004-12-27	461	461	456	460	30,000	2,300
2004-12-24	465	465	461	461	18,000	2,305
2004-12-22	455	467	453	462	60,000	2,310
2004-12-21	453	456	446	452	28,000	2,260
2004-12-20	448	453	447	453	17,000	2,265
2004-12-17	442	444	442	444	5,000	2,220
2004-12-16	440	441	437	441	7,000	2,205
2004-12-15	442	442	437	439	10,000	2,195
2004-12-14	431	441	430	441	28,000	2,205
2004-12-13	420	434	420	431	4,000	2,155
2004-12-10	435	438	434	435	103,000	2,175
2004-12-09	438	439	432	439	15,000	2,195
2004-12-08	435	438	434	438	9,000	2,190
2004-12-07	439	439	437	437	8,000	2,185
2004-12-06	432	441	432	437	32,000	2,185
2004-12-03	436	436	430	431	15,000	2,155
2004-12-02	434	434	431	431	2,000	2,155
2004-12-01	426	434	426	434	11,000	2,170
2004-11-30	431	431	430	431	10,000	2,155
2004-11-29	423	429	422	427	17,000	2,135
2004-11-25	426	430	425	428	16,000	2,140
2004-11-24	425	426	424	424	13,000	2,120
2004-11-22	429	429	425	428	12,000	2,140
2004-11-19	430	431	428	428	7,000	2,140
2004-11-18	431	431	430	430	4,000	2,150
2004-11-17	432	432	428	430	21,000	2,150
2004-11-16	436	438	432	432	25,000	2,160
2004-11-15	432	432	431	431	34,000	2,155
2004-11-12	427	431	427	431	12,000	2,155
2004-11-11	432	432	428	429	9,000	2,145
2004-11-10	436	436	432	432	8,000	2,160
2004-11-09	438	438	437	437	4,000	2,185
2004-11-08	437	438	437	437	8,000	2,185
2004-11-05	440	440	437	440	9,000	2,200
2004-11-04	441	441	438	440	19,000	2,200
2004-11-02	438	441	438	441	5,000	2,205
2004-11-01	432	441	432	441	10,000	2,205
2004-10-29	442	442	438	438	6,000	2,190
2004-10-28	437	440	434	439	21,000	2,195
2004-10-27	431	439	431	437	11,000	2,185
2004-10-26	436	436	434	434	6,000	2,170
2004-10-25	438	438	435	437	22,000	2,185
2004-10-22	441	441	432	435	10,000	2,175
2004-10-21	440	441	440	441	6,000	2,205
2004-10-20	437	438	435	438	8,000	2,190
2004-10-19	436	443	436	441	4,000	2,205
2004-10-18	436	436	432	435	4,000	2,175
2004-10-15	440	441	440	441	5,000	2,205
2004-10-14	452	452	447	447	6,000	2,235
2004-10-13	451	452	451	452	11,000	2,260
2004-10-12	462	466	462	465	5,000	2,325
2004-10-08	444	463	444	461	14,000	2,305
2004-10-07	461	461	454	454	21,000	2,270
2004-10-06	455	463	455	463	9,000	2,315
2004-10-05	444	453	444	453	3,000	2,265
2004-10-04	450	454	446	450	13,000	2,250
2004-10-01	434	440	434	440	4,000	2,200
2004-09-30	435	439	434	434	15,000	2,170
2004-09-29	433	435	430	432	14,000	2,160
2004-09-28	435	435	435	435	1,000	2,175
2004-09-27	438	439	437	438	13,000	2,190
2004-09-24	447	448	445	447	15,000	2,235
2004-09-22	460	460	446	447	8,000	2,235
2004-09-21	461	461	456	456	9,000	2,280
2004-09-17	448	452	447	448	5,000	2,240
2004-09-16	448	449	448	448	5,000	2,240
2004-09-15	451	451	448	448	10,000	2,240
2004-09-14	448	448	445	448	18,000	2,240
2004-09-13	443	444	443	444	3,000	2,220
2004-09-10	442	445	441	445	134,000	2,225
2004-09-09	450	451	449	449	11,000	2,245
2004-09-08	453	453	453	453	3,000	2,265
2004-09-07	454	454	449	451	9,000	2,255
2004-09-06	454	456	452	452	4,000	2,260
2004-09-03	466	466	456	456	7,000	2,280
2004-09-02	467	467	466	466	5,000	2,330
2004-09-01	472	472	469	469	3,000	2,345
2004-08-31	465	472	465	472	20,000	2,360
2004-08-30	467	468	467	468	4,000	2,340
2004-08-27	456	465	456	465	10,000	2,325
2004-08-26	460	464	460	464	6,000	2,320
2004-08-25	458	458	457	458	9,000	2,290
2004-08-24	453	455	453	455	5,000	2,275
2004-08-23	449	450	444	449	8,000	2,245
2004-08-20	442	446	440	440	15,000	2,200
2004-08-19	435	439	435	439	2,000	2,195
2004-08-18	430	434	430	434	20,000	2,170
2004-08-17	425	429	425	428	5,000	2,140
2004-08-16	423	424	421	421	7,000	2,105
2004-08-13	428	428	425	425	21,000	2,125
2004-08-12	431	431	429	429	4,000	2,145
2004-08-11	434	440	431	431	8,000	2,155
2004-08-10	427	428	423	424	7,000	2,120
2004-08-09	422	423	422	423	3,000	2,115
2004-08-06	440	440	436	437	10,000	2,185
2004-08-05	448	448	443	445	17,000	2,225
2004-08-04	456	456	446	451	10,000	2,255
2004-08-02	468	469	463	469	6,000	2,345
2004-07-30	470	470	468	468	7,000	2,340
2004-07-29	465	465	465	465	1,000	2,325
2004-07-28	462	469	462	469	52,000	2,345
2004-07-27	464	464	460	460	3,000	2,300
2004-07-26	464	464	460	460	5,000	2,300
2004-07-23	469	469	464	464	10,000	2,320
2004-07-22	474	474	466	470	22,000	2,350
2004-07-21	482	483	472	472	37,000	2,360
2004-07-20	467	482	467	471	72,000	2,355
2004-07-16	447	447	447	447	4,000	2,235
2004-07-15	453	453	448	448	6,000	2,240
2004-07-14	458	458	455	455	4,000	2,275
2004-07-13	461	466	458	458	19,000	2,290
2004-07-12	453	456	453	454	17,000	2,270
2004-07-09	454	454	450	451	23,000	2,255
2004-07-08	455	455	455	455	10,000	2,275
2004-07-07	445	451	444	450	6,000	2,250
2004-07-06	451	451	448	448	3,000	2,240
2004-07-05	462	462	448	455	15,000	2,275
2004-07-02	460	461	455	457	15,000	2,285
2004-07-01	461	463	458	460	10,000	2,300
2004-06-30	469	469	460	464	35,000	2,320
2004-06-29	465	472	465	470	10,000	2,350
2004-06-28	459	472	459	472	35,000	2,360
2004-06-25	449	450	448	450	14,000	2,250
2004-06-24	447	447	447	447	5,000	2,235
2004-06-23	446	446	446	446	3,000	2,230
2004-06-22	449	449	445	447	15,000	2,235
2004-06-21	444	451	444	444	13,000	2,220
2004-06-18	452	452	443	443	21,000	2,215
2004-06-17	456	457	455	455	7,000	2,275
2004-06-16	456	459	455	455	43,000	2,275
2004-06-15	460	461	454	454	15,000	2,270
2004-06-14	464	465	460	462	9,000	2,310
2004-06-11	462	465	462	465	144,000	2,325
2004-06-10	458	469	458	467	13,000	2,335
2004-06-09	465	470	463	463	7,000	2,315
2004-06-08	463	463	459	460	7,000	2,300
2004-06-07	455	462	455	458	13,000	2,290
2004-06-04	460	460	459	459	7,000	2,295
2004-06-03	466	466	462	463	8,000	2,315
2004-06-02	467	468	466	466	11,000	2,330
2004-06-01	472	472	472	472	1,000	2,360
2004-05-31	473	476	472	473	17,000	2,365
2004-05-28	472	472	466	466	9,000	2,330
2004-05-27	470	470	470	470	3,000	2,350
2004-05-26	475	475	470	472	17,000	2,360
2004-05-25	479	479	467	467	8,000	2,335
2004-05-24	471	475	470	470	10,000	2,350
2004-05-21	456	456	456	456	2,000	2,280
2004-05-20	456	456	450	456	14,000	2,280
2004-05-19	450	460	449	455	12,000	2,275
2004-05-18	429	441	429	441	18,000	2,205
2004-05-17	440	445	429	429	12,000	2,145
2004-05-14	426	451	426	437	33,000	2,185
2004-05-13	453	453	430	430	7,000	2,150
2004-05-12	444	449	443	448	15,000	2,240
2004-05-11	423	437	422	430	23,000	2,150
2004-05-10	461	463	437	445	28,000	2,225
2004-05-07	479	482	470	471	27,000	2,355
2004-05-06	507	507	500	503	29,000	2,515
2004-04-30	504	504	478	500	27,000	2,500
2004-04-28	510	510	503	508	15,000	2,540
2004-04-27	509	510	495	509	26,000	2,545
2004-04-26	506	508	505	507	27,000	2,535
2004-04-23	496	505	495	505	29,000	2,525
2004-04-22	496	504	489	500	38,000	2,500
2004-04-21	488	495	488	495	14,000	2,475
2004-04-20	475	485	475	478	20,000	2,390
2004-04-19	493	498	471	472	23,000	2,360
2004-04-16	494	497	493	497	5,000	2,485
2004-04-15	500	500	497	497	24,000	2,485
2004-04-14	488	500	487	500	31,000	2,500
2004-04-13	490	496	490	491	40,000	2,455
2004-04-12	491	491	485	488	13,000	2,440
2004-04-09	485	493	484	491	83,000	2,455
2004-04-08	485	500	485	498	54,000	2,490
2004-04-07	479	484	479	482	15,000	2,410
2004-04-06	486	486	474	479	40,000	2,395
2004-04-05	488	488	485	485	19,000	2,425
2004-04-02	495	495	485	493	46,000	2,465
2004-04-01	504	504	502	502	4,000	2,510
2004-03-31	501	502	500	501	15,000	2,505
2004-03-30	499	504	499	501	60,000	2,505
2004-03-29	495	497	494	497	28,000	2,485
2004-03-26	486	494	486	494	20,000	2,470
2004-03-25	496	496	483	488	36,000	2,440
2004-03-24	480	486	480	483	26,000	2,415
2004-03-23	458	470	458	470	22,000	2,350
2004-03-22	482	482	464	467	17,000	2,335
2004-03-19	485	485	483	483	5,000	2,415
2004-03-18	493	494	490	493	24,000	2,465
2004-03-17	486	488	483	488	37,000	2,440
2004-03-16	489	489	486	489	13,000	2,445
2004-03-15	482	485	481	485	12,000	2,425
2004-03-12	459	470	459	470	109,000	2,350
2004-03-11	458	469	454	469	16,000	2,345
2004-03-10	465	465	463	463	5,000	2,315
2004-03-09	471	475	471	473	17,000	2,365
2004-03-08	466	473	466	471	47,000	2,355
2004-03-05	469	469	464	465	19,000	2,325
2004-03-04	459	470	459	470	49,000	2,350
2004-03-03	460	461	450	455	59,000	2,275
2004-03-02	452	456	452	452	25,000	2,260
2004-03-01	450	455	450	454	42,000	2,270
2004-02-27	433	440	433	440	24,000	2,200
2004-02-26	435	436	433	433	7,000	2,165
2004-02-25	444	444	435	435	14,000	2,175
2004-02-24	445	445	439	439	4,000	2,195
2004-02-23	447	447	440	442	11,000	2,210
2004-02-20	448	448	442	442	10,000	2,210
2004-02-19	444	445	439	445	12,000	2,225
2004-02-18	448	448	442	442	6,000	2,210
2004-02-17	447	449	443	448	33,000	2,240
2004-02-16	446	447	445	447	4,000	2,235
2004-02-13	449	449	445	446	7,000	2,230
2004-02-12	442	450	442	445	12,000	2,225
2004-02-10	440	448	440	446	17,000	2,230
2004-02-09	432	439	432	439	3,000	2,195
2004-02-06	432	432	432	432	1,000	2,160
2004-02-05	435	437	431	437	13,000	2,185
2004-02-04	447	447	439	439	9,000	2,195
2004-02-03	460	460	447	452	27,000	2,260
2004-02-02	460	465	454	459	54,000	2,295
2004-01-30	433	447	433	447	32,000	2,235
2004-01-29	440	440	432	436	18,000	2,180
2004-01-28	451	451	443	443	21,000	2,215
2004-01-27	437	464	437	456	76,000	2,280
2004-01-26	420	437	419	437	109,000	2,185
2004-01-23	415	416	414	414	16,000	2,070
2004-01-22	415	417	414	416	32,000	2,080
2004-01-21	415	415	411	412	23,000	2,060
2004-01-20	414	415	410	411	12,000	2,055
2004-01-19	410	414	409	409	15,000	2,045
2004-01-16	402	406	402	406	9,000	2,030
2004-01-15	409	409	404	404	18,000	2,020
2004-01-14	406	413	402	406	21,000	2,030
2004-01-13	410	416	406	406	27,000	2,030
2004-01-09	408	409	404	404	31,000	2,020
2004-01-08	401	408	401	408	14,000	2,040
2004-01-07	409	409	400	402	5,000	2,010
2004-01-06	405	405	400	400	13,000	2,000
2004-01-05	400	400	400	400	4,000	2,000

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31