4078 堺化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 558 | 558 | 549 | 549 | 9,000 | 2,745 |
| 2005-12-29 | 562 | 565 | 558 | 558 | 7,000 | 2,790 |
| 2005-12-28 | 560 | 561 | 557 | 561 | 10,000 | 2,805 |
| 2005-12-27 | 561 | 561 | 559 | 559 | 9,000 | 2,795 |
| 2005-12-26 | 564 | 564 | 564 | 564 | 2,000 | 2,820 |
| 2005-12-22 | 562 | 562 | 559 | 561 | 15,000 | 2,805 |
| 2005-12-21 | 555 | 563 | 555 | 563 | 18,000 | 2,815 |
| 2005-12-20 | 557 | 569 | 555 | 555 | 24,000 | 2,775 |
| 2005-12-19 | 553 | 560 | 551 | 554 | 16,000 | 2,770 |
| 2005-12-16 | 547 | 554 | 546 | 554 | 21,000 | 2,770 |
| 2005-12-15 | 545 | 551 | 541 | 547 | 19,000 | 2,735 |
| 2005-12-14 | 543 | 555 | 543 | 555 | 38,000 | 2,775 |
| 2005-12-13 | 539 | 542 | 536 | 542 | 21,000 | 2,710 |
| 2005-12-12 | 541 | 546 | 533 | 533 | 29,000 | 2,665 |
| 2005-12-09 | 529 | 538 | 525 | 534 | 138,000 | 2,670 |
| 2005-12-08 | 536 | 536 | 524 | 525 | 18,000 | 2,625 |
| 2005-12-07 | 545 | 547 | 535 | 535 | 33,000 | 2,675 |
| 2005-12-06 | 555 | 555 | 545 | 545 | 23,000 | 2,725 |
| 2005-12-05 | 558 | 558 | 554 | 555 | 18,000 | 2,775 |
| 2005-12-02 | 553 | 554 | 547 | 553 | 21,000 | 2,765 |
| 2005-12-01 | 543 | 550 | 543 | 550 | 9,000 | 2,750 |
| 2005-11-30 | 549 | 550 | 540 | 540 | 9,000 | 2,700 |
| 2005-11-29 | 542 | 547 | 540 | 547 | 19,000 | 2,735 |
| 2005-11-28 | 541 | 541 | 532 | 532 | 7,000 | 2,660 |
| 2005-11-25 | 545 | 545 | 534 | 540 | 16,000 | 2,700 |
| 2005-11-24 | 557 | 557 | 545 | 545 | 10,000 | 2,725 |
| 2005-11-22 | 549 | 551 | 548 | 549 | 21,000 | 2,745 |
| 2005-11-21 | 554 | 554 | 541 | 545 | 29,000 | 2,725 |
| 2005-11-18 | 546 | 550 | 543 | 547 | 19,000 | 2,735 |
| 2005-11-17 | 542 | 546 | 542 | 544 | 18,000 | 2,720 |
| 2005-11-16 | 534 | 546 | 532 | 542 | 10,000 | 2,710 |
| 2005-11-15 | 535 | 535 | 520 | 533 | 9,000 | 2,665 |
| 2005-11-14 | 541 | 541 | 535 | 539 | 13,000 | 2,695 |
| 2005-11-11 | 554 | 557 | 538 | 541 | 45,000 | 2,705 |
| 2005-11-10 | 576 | 576 | 553 | 559 | 49,000 | 2,795 |
| 2005-11-09 | 549 | 563 | 549 | 556 | 119,000 | 2,780 |
| 2005-11-08 | 532 | 534 | 530 | 531 | 10,000 | 2,655 |
| 2005-11-07 | 542 | 542 | 530 | 532 | 6,000 | 2,660 |
| 2005-11-04 | 543 | 544 | 537 | 539 | 14,000 | 2,695 |
| 2005-11-02 | 541 | 544 | 541 | 543 | 8,000 | 2,715 |
| 2005-11-01 | 545 | 545 | 541 | 541 | 6,000 | 2,705 |
| 2005-10-31 | 540 | 547 | 540 | 547 | 11,000 | 2,735 |
| 2005-10-28 | 526 | 537 | 526 | 537 | 15,000 | 2,685 |
| 2005-10-27 | 529 | 532 | 529 | 532 | 25,000 | 2,660 |
| 2005-10-26 | 532 | 532 | 527 | 527 | 9,000 | 2,635 |
| 2005-10-25 | 518 | 532 | 518 | 526 | 31,000 | 2,630 |
| 2005-10-24 | 521 | 521 | 517 | 517 | 9,000 | 2,585 |
| 2005-10-21 | 517 | 521 | 514 | 521 | 6,000 | 2,605 |
| 2005-10-20 | 521 | 521 | 516 | 521 | 10,000 | 2,605 |
| 2005-10-19 | 510 | 511 | 506 | 511 | 23,000 | 2,555 |
| 2005-10-18 | 525 | 525 | 510 | 512 | 19,000 | 2,560 |
| 2005-10-17 | 524 | 533 | 524 | 529 | 11,000 | 2,645 |
| 2005-10-14 | 522 | 534 | 521 | 523 | 24,000 | 2,615 |
| 2005-10-13 | 509 | 549 | 509 | 522 | 30,000 | 2,610 |
| 2005-10-12 | 523 | 523 | 509 | 509 | 22,000 | 2,545 |
| 2005-10-11 | 500 | 508 | 500 | 506 | 8,000 | 2,530 |
| 2005-10-07 | 502 | 503 | 497 | 503 | 16,000 | 2,515 |
| 2005-10-06 | 518 | 518 | 502 | 502 | 13,000 | 2,510 |
| 2005-10-05 | 520 | 520 | 518 | 518 | 9,000 | 2,590 |
| 2005-10-04 | 529 | 529 | 518 | 523 | 10,000 | 2,615 |
| 2005-10-03 | 537 | 537 | 529 | 529 | 12,000 | 2,645 |
| 2005-09-30 | 550 | 551 | 540 | 542 | 26,000 | 2,710 |
| 2005-09-29 | 537 | 548 | 537 | 548 | 8,000 | 2,740 |
| 2005-09-28 | 537 | 546 | 528 | 528 | 23,000 | 2,640 |
| 2005-09-27 | 535 | 536 | 535 | 536 | 4,000 | 2,680 |
| 2005-09-26 | 532 | 533 | 532 | 533 | 8,000 | 2,665 |
| 2005-09-22 | 534 | 539 | 532 | 535 | 13,000 | 2,675 |
| 2005-09-21 | 534 | 534 | 529 | 534 | 5,000 | 2,670 |
| 2005-09-20 | 521 | 533 | 520 | 533 | 7,000 | 2,665 |
| 2005-09-16 | 525 | 525 | 517 | 520 | 5,000 | 2,600 |
| 2005-09-15 | 522 | 524 | 521 | 524 | 9,000 | 2,620 |
| 2005-09-13 | 521 | 524 | 517 | 522 | 14,000 | 2,610 |
| 2005-09-12 | 534 | 534 | 520 | 521 | 13,000 | 2,605 |
| 2005-09-09 | 520 | 540 | 510 | 529 | 217,000 | 2,645 |
| 2005-09-08 | 525 | 525 | 510 | 510 | 18,000 | 2,550 |
| 2005-09-07 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2005-09-06 | 525 | 526 | 525 | 525 | 3,000 | 2,625 |
| 2005-09-05 | 514 | 519 | 514 | 519 | 5,000 | 2,595 |
| 2005-09-02 | 516 | 517 | 516 | 516 | 9,000 | 2,580 |
| 2005-09-01 | 511 | 511 | 510 | 510 | 5,000 | 2,550 |
| 2005-08-31 | 509 | 509 | 500 | 503 | 20,000 | 2,515 |
| 2005-08-30 | 510 | 510 | 507 | 507 | 17,000 | 2,535 |
| 2005-08-29 | 515 | 516 | 510 | 510 | 6,000 | 2,550 |
| 2005-08-26 | 513 | 516 | 513 | 516 | 8,000 | 2,580 |
| 2005-08-25 | 507 | 511 | 506 | 511 | 15,000 | 2,555 |
| 2005-08-24 | 515 | 515 | 510 | 510 | 2,000 | 2,550 |
| 2005-08-23 | 514 | 517 | 514 | 514 | 6,000 | 2,570 |
| 2005-08-22 | 527 | 527 | 505 | 514 | 47,000 | 2,570 |
| 2005-08-19 | 522 | 522 | 509 | 517 | 4,000 | 2,585 |
| 2005-08-18 | 525 | 525 | 522 | 522 | 8,000 | 2,610 |
| 2005-08-17 | 540 | 540 | 522 | 524 | 14,000 | 2,620 |
| 2005-08-16 | 550 | 595 | 537 | 540 | 77,000 | 2,700 |
| 2005-08-15 | 520 | 540 | 520 | 540 | 19,000 | 2,700 |
| 2005-08-12 | 521 | 521 | 515 | 519 | 10,000 | 2,595 |
| 2005-08-11 | 520 | 521 | 517 | 518 | 8,000 | 2,590 |
| 2005-08-10 | 509 | 515 | 503 | 515 | 51,000 | 2,575 |
| 2005-08-09 | 494 | 494 | 494 | 494 | 3,000 | 2,470 |
| 2005-08-08 | 477 | 489 | 477 | 489 | 20,000 | 2,445 |
| 2005-08-05 | 488 | 490 | 486 | 486 | 11,000 | 2,430 |
| 2005-08-04 | 485 | 486 | 485 | 486 | 4,000 | 2,430 |
| 2005-08-03 | 484 | 484 | 484 | 484 | 3,000 | 2,420 |
| 2005-08-02 | 486 | 486 | 486 | 486 | 1,000 | 2,430 |
| 2005-07-29 | 485 | 485 | 485 | 485 | 10,000 | 2,425 |
| 2005-07-28 | 492 | 492 | 490 | 490 | 5,000 | 2,450 |
| 2005-07-27 | 490 | 494 | 490 | 494 | 11,000 | 2,470 |
| 2005-07-26 | 487 | 488 | 487 | 487 | 3,000 | 2,435 |
| 2005-07-25 | 487 | 487 | 487 | 487 | 4,000 | 2,435 |
| 2005-07-22 | 485 | 487 | 480 | 487 | 25,000 | 2,435 |
| 2005-07-21 | 485 | 485 | 484 | 484 | 2,000 | 2,420 |
| 2005-07-20 | 494 | 494 | 494 | 494 | 3,000 | 2,470 |
| 2005-07-19 | 493 | 494 | 488 | 493 | 8,000 | 2,465 |
| 2005-07-15 | 493 | 493 | 491 | 491 | 20,000 | 2,455 |
| 2005-07-14 | 486 | 493 | 486 | 492 | 8,000 | 2,460 |
| 2005-07-13 | 485 | 491 | 485 | 491 | 8,000 | 2,455 |
| 2005-07-12 | 477 | 485 | 477 | 484 | 21,000 | 2,420 |
| 2005-07-11 | 473 | 475 | 473 | 475 | 3,000 | 2,375 |
| 2005-07-08 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 2005-07-07 | 466 | 467 | 466 | 467 | 2,000 | 2,335 |
| 2005-07-06 | 469 | 471 | 466 | 466 | 18,000 | 2,330 |
| 2005-07-05 | 478 | 478 | 469 | 469 | 15,000 | 2,345 |
| 2005-07-04 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2005-07-01 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 2005-06-30 | 490 | 490 | 479 | 479 | 20,000 | 2,395 |
| 2005-06-29 | 485 | 485 | 485 | 485 | 5,000 | 2,425 |
| 2005-06-28 | 481 | 484 | 481 | 484 | 11,000 | 2,420 |
| 2005-06-27 | 480 | 484 | 480 | 482 | 10,000 | 2,410 |
| 2005-06-24 | 478 | 481 | 478 | 481 | 7,000 | 2,405 |
| 2005-06-23 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 2005-06-22 | 478 | 483 | 476 | 483 | 8,000 | 2,415 |
| 2005-06-21 | 476 | 477 | 476 | 477 | 5,000 | 2,385 |
| 2005-06-20 | 477 | 477 | 475 | 477 | 13,000 | 2,385 |
| 2005-06-17 | 470 | 472 | 470 | 472 | 11,000 | 2,360 |
| 2005-06-16 | 479 | 480 | 473 | 473 | 6,000 | 2,365 |
| 2005-06-15 | 470 | 472 | 469 | 472 | 5,000 | 2,360 |
| 2005-06-14 | 477 | 477 | 476 | 476 | 2,000 | 2,380 |
| 2005-06-13 | 472 | 479 | 472 | 477 | 7,000 | 2,385 |
| 2005-06-10 | 474 | 474 | 474 | 474 | 63,000 | 2,370 |
| 2005-06-09 | 481 | 481 | 474 | 474 | 11,000 | 2,370 |
| 2005-06-08 | 490 | 490 | 480 | 480 | 13,000 | 2,400 |
| 2005-06-07 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 2005-06-06 | 484 | 490 | 482 | 490 | 20,000 | 2,450 |
| 2005-06-03 | 476 | 480 | 476 | 480 | 5,000 | 2,400 |
| 2005-06-02 | 480 | 480 | 475 | 476 | 7,000 | 2,380 |
| 2005-06-01 | 463 | 482 | 463 | 481 | 18,000 | 2,405 |
| 2005-05-31 | 469 | 471 | 468 | 471 | 11,000 | 2,355 |
| 2005-05-30 | 449 | 460 | 449 | 460 | 2,000 | 2,300 |
| 2005-05-27 | 453 | 459 | 453 | 459 | 6,000 | 2,295 |
| 2005-05-26 | 449 | 449 | 446 | 446 | 3,000 | 2,230 |
| 2005-05-25 | 452 | 452 | 441 | 441 | 9,000 | 2,205 |
| 2005-05-24 | 453 | 459 | 453 | 459 | 2,000 | 2,295 |
| 2005-05-23 | 452 | 452 | 445 | 449 | 7,000 | 2,245 |
| 2005-05-20 | 453 | 453 | 448 | 448 | 6,000 | 2,240 |
| 2005-05-19 | 445 | 452 | 445 | 452 | 2,000 | 2,260 |
| 2005-05-18 | 445 | 448 | 445 | 445 | 19,000 | 2,225 |
| 2005-05-17 | 457 | 457 | 451 | 451 | 5,000 | 2,255 |
| 2005-05-16 | 459 | 459 | 451 | 451 | 4,000 | 2,255 |
| 2005-05-13 | 451 | 458 | 451 | 452 | 22,000 | 2,260 |
| 2005-05-12 | 455 | 459 | 453 | 459 | 8,000 | 2,295 |
| 2005-05-11 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 2005-05-10 | 463 | 463 | 461 | 463 | 14,000 | 2,315 |
| 2005-05-09 | 469 | 469 | 463 | 466 | 11,000 | 2,330 |
| 2005-05-06 | 466 | 468 | 465 | 468 | 11,000 | 2,340 |
| 2005-05-02 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2005-04-28 | 464 | 467 | 464 | 464 | 8,000 | 2,320 |
| 2005-04-27 | 465 | 465 | 459 | 459 | 5,000 | 2,295 |
| 2005-04-26 | 461 | 465 | 460 | 465 | 13,000 | 2,325 |
| 2005-04-25 | 466 | 466 | 461 | 466 | 10,000 | 2,330 |
| 2005-04-22 | 463 | 463 | 457 | 461 | 22,000 | 2,305 |
| 2005-04-21 | 446 | 453 | 446 | 453 | 6,000 | 2,265 |
| 2005-04-20 | 473 | 473 | 462 | 462 | 4,000 | 2,310 |
| 2005-04-19 | 441 | 461 | 441 | 458 | 65,000 | 2,290 |
| 2005-04-18 | 460 | 460 | 439 | 445 | 49,000 | 2,225 |
| 2005-04-15 | 473 | 473 | 463 | 465 | 41,000 | 2,325 |
| 2005-04-14 | 481 | 481 | 475 | 480 | 18,000 | 2,400 |
| 2005-04-13 | 485 | 485 | 481 | 482 | 24,000 | 2,410 |
| 2005-04-12 | 480 | 484 | 478 | 480 | 39,000 | 2,400 |
| 2005-04-11 | 492 | 492 | 485 | 485 | 7,000 | 2,425 |
| 2005-04-08 | 489 | 492 | 489 | 489 | 9,000 | 2,445 |
| 2005-04-07 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2005-04-06 | 494 | 494 | 491 | 492 | 8,000 | 2,460 |
| 2005-04-05 | 481 | 494 | 481 | 489 | 87,000 | 2,445 |
| 2005-04-04 | 481 | 487 | 480 | 486 | 14,000 | 2,430 |
| 2005-04-01 | 493 | 493 | 490 | 491 | 24,000 | 2,455 |
| 2005-03-31 | 492 | 495 | 490 | 495 | 50,000 | 2,475 |
| 2005-03-30 | 481 | 492 | 478 | 488 | 95,000 | 2,440 |
| 2005-03-29 | 476 | 486 | 475 | 475 | 52,000 | 2,375 |
| 2005-03-28 | 478 | 478 | 474 | 475 | 13,000 | 2,375 |
| 2005-03-25 | 484 | 484 | 478 | 478 | 9,000 | 2,390 |
| 2005-03-24 | 480 | 484 | 477 | 479 | 17,000 | 2,395 |
| 2005-03-23 | 477 | 487 | 472 | 487 | 95,000 | 2,435 |
| 2005-03-22 | 484 | 484 | 478 | 480 | 34,000 | 2,400 |
| 2005-03-18 | 481 | 482 | 472 | 479 | 59,000 | 2,395 |
| 2005-03-17 | 488 | 488 | 476 | 481 | 38,000 | 2,405 |
| 2005-03-16 | 479 | 486 | 477 | 486 | 61,000 | 2,430 |
| 2005-03-15 | 486 | 491 | 478 | 479 | 78,000 | 2,395 |
| 2005-03-14 | 496 | 497 | 487 | 487 | 44,000 | 2,435 |
| 2005-03-11 | 492 | 492 | 486 | 491 | 164,000 | 2,455 |
| 2005-03-10 | 490 | 495 | 490 | 490 | 28,000 | 2,450 |
| 2005-03-09 | 483 | 493 | 482 | 489 | 35,000 | 2,445 |
| 2005-03-08 | 481 | 484 | 478 | 482 | 24,000 | 2,410 |
| 2005-03-07 | 482 | 485 | 480 | 483 | 34,000 | 2,415 |
| 2005-03-04 | 480 | 483 | 473 | 482 | 75,000 | 2,410 |
| 2005-03-03 | 481 | 491 | 481 | 485 | 35,000 | 2,425 |
| 2005-03-02 | 482 | 485 | 481 | 484 | 37,000 | 2,420 |
| 2005-03-01 | 477 | 483 | 473 | 475 | 43,000 | 2,375 |
| 2005-02-28 | 480 | 482 | 477 | 481 | 14,000 | 2,405 |
| 2005-02-25 | 481 | 481 | 472 | 477 | 35,000 | 2,385 |
| 2005-02-24 | 469 | 482 | 469 | 476 | 61,000 | 2,380 |
| 2005-02-23 | 470 | 472 | 467 | 471 | 23,000 | 2,355 |
| 2005-02-22 | 478 | 478 | 469 | 473 | 18,000 | 2,365 |
| 2005-02-21 | 476 | 479 | 473 | 475 | 22,000 | 2,375 |
| 2005-02-18 | 472 | 474 | 472 | 474 | 8,000 | 2,370 |
| 2005-02-17 | 470 | 477 | 469 | 471 | 24,000 | 2,355 |
| 2005-02-16 | 469 | 469 | 466 | 468 | 17,000 | 2,340 |
| 2005-02-15 | 476 | 476 | 471 | 471 | 21,000 | 2,355 |
| 2005-02-14 | 474 | 474 | 470 | 471 | 18,000 | 2,355 |
| 2005-02-10 | 473 | 473 | 465 | 467 | 48,000 | 2,335 |
| 2005-02-09 | 477 | 481 | 477 | 478 | 21,000 | 2,390 |
| 2005-02-08 | 483 | 489 | 479 | 485 | 48,000 | 2,425 |
| 2005-02-07 | 478 | 485 | 476 | 483 | 55,000 | 2,415 |
| 2005-02-04 | 481 | 488 | 481 | 488 | 20,000 | 2,440 |
| 2005-02-03 | 484 | 484 | 482 | 482 | 3,000 | 2,410 |
| 2005-02-02 | 483 | 484 | 481 | 484 | 5,000 | 2,420 |
| 2005-01-31 | 479 | 488 | 477 | 488 | 39,000 | 2,440 |
| 2005-01-28 | 478 | 483 | 478 | 480 | 33,000 | 2,400 |
| 2005-01-26 | 497 | 497 | 493 | 497 | 6,000 | 2,485 |
| 2005-01-25 | 498 | 498 | 492 | 493 | 38,000 | 2,465 |
| 2005-01-24 | 494 | 499 | 489 | 498 | 26,000 | 2,490 |
| 2005-01-21 | 477 | 492 | 476 | 489 | 48,000 | 2,445 |
| 2005-01-20 | 474 | 481 | 474 | 481 | 14,000 | 2,405 |
| 2005-01-19 | 485 | 485 | 482 | 484 | 8,000 | 2,420 |
| 2005-01-18 | 481 | 484 | 481 | 484 | 4,000 | 2,420 |
| 2005-01-17 | 473 | 480 | 473 | 479 | 25,000 | 2,395 |
| 2005-01-14 | 467 | 468 | 462 | 467 | 20,000 | 2,335 |
| 2005-01-13 | 470 | 470 | 465 | 466 | 10,000 | 2,330 |
| 2005-01-12 | 475 | 475 | 467 | 470 | 6,000 | 2,350 |
| 2005-01-11 | 469 | 476 | 469 | 476 | 9,000 | 2,380 |
| 2005-01-07 | 476 | 476 | 469 | 469 | 10,000 | 2,345 |
| 2005-01-06 | 469 | 474 | 469 | 474 | 2,000 | 2,370 |
| 2005-01-05 | 470 | 475 | 470 | 474 | 13,000 | 2,370 |
| 2005-01-04 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
