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
2005-12-305585585495499,0002,745
2005-12-295625655585587,0002,790
2005-12-2856056155756110,0002,805
2005-12-275615615595599,0002,795
2005-12-265645645645642,0002,820
2005-12-2256256255956115,0002,805
2005-12-2155556355556318,0002,815
2005-12-2055756955555524,0002,775
2005-12-1955356055155416,0002,770
2005-12-1654755454655421,0002,770
2005-12-1554555154154719,0002,735
2005-12-1454355554355538,0002,775
2005-12-1353954253654221,0002,710
2005-12-1254154653353329,0002,665
2005-12-09529538525534138,0002,670
2005-12-0853653652452518,0002,625
2005-12-0754554753553533,0002,675
2005-12-0655555554554523,0002,725
2005-12-0555855855455518,0002,775
2005-12-0255355454755321,0002,765
2005-12-015435505435509,0002,750
2005-11-305495505405409,0002,700
2005-11-2954254754054719,0002,735
2005-11-285415415325327,0002,660
2005-11-2554554553454016,0002,700
2005-11-2455755754554510,0002,725
2005-11-2254955154854921,0002,745
2005-11-2155455454154529,0002,725
2005-11-1854655054354719,0002,735
2005-11-1754254654254418,0002,720
2005-11-1653454653254210,0002,710
2005-11-155355355205339,0002,665
2005-11-1454154153553913,0002,695
2005-11-1155455753854145,0002,705
2005-11-1057657655355949,0002,795
2005-11-09549563549556119,0002,780
2005-11-0853253453053110,0002,655
2005-11-075425425305326,0002,660
2005-11-0454354453753914,0002,695
2005-11-025415445415438,0002,715
2005-11-015455455415416,0002,705
2005-10-3154054754054711,0002,735
2005-10-2852653752653715,0002,685
2005-10-2752953252953225,0002,660
2005-10-265325325275279,0002,635
2005-10-2551853251852631,0002,630
2005-10-245215215175179,0002,585
2005-10-215175215145216,0002,605
2005-10-2052152151652110,0002,605
2005-10-1951051150651123,0002,555
2005-10-1852552551051219,0002,560
2005-10-1752453352452911,0002,645
2005-10-1452253452152324,0002,615
2005-10-1350954950952230,0002,610
2005-10-1252352350950922,0002,545
2005-10-115005085005068,0002,530
2005-10-0750250349750316,0002,515
2005-10-0651851850250213,0002,510
2005-10-055205205185189,0002,590
2005-10-0452952951852310,0002,615
2005-10-0353753752952912,0002,645
2005-09-3055055154054226,0002,710
2005-09-295375485375488,0002,740
2005-09-2853754652852823,0002,640
2005-09-275355365355364,0002,680
2005-09-265325335325338,0002,665
2005-09-2253453953253513,0002,675
2005-09-215345345295345,0002,670
2005-09-205215335205337,0002,665
2005-09-165255255175205,0002,600
2005-09-155225245215249,0002,620
2005-09-1352152451752214,0002,610
2005-09-1253453452052113,0002,605
2005-09-09520540510529217,0002,645
2005-09-0852552551051018,0002,550
2005-09-075255255255251,0002,625
2005-09-065255265255253,0002,625
2005-09-055145195145195,0002,595
2005-09-025165175165169,0002,580
2005-09-015115115105105,0002,550
2005-08-3150950950050320,0002,515
2005-08-3051051050750717,0002,535
2005-08-295155165105106,0002,550
2005-08-265135165135168,0002,580
2005-08-2550751150651115,0002,555
2005-08-245155155105102,0002,550
2005-08-235145175145146,0002,570
2005-08-2252752750551447,0002,570
2005-08-195225225095174,0002,585
2005-08-185255255225228,0002,610
2005-08-1754054052252414,0002,620
2005-08-1655059553754077,0002,700
2005-08-1552054052054019,0002,700
2005-08-1252152151551910,0002,595
2005-08-115205215175188,0002,590
2005-08-1050951550351551,0002,575
2005-08-094944944944943,0002,470
2005-08-0847748947748920,0002,445
2005-08-0548849048648611,0002,430
2005-08-044854864854864,0002,430
2005-08-034844844844843,0002,420
2005-08-024864864864861,0002,430
2005-07-2948548548548510,0002,425
2005-07-284924924904905,0002,450
2005-07-2749049449049411,0002,470
2005-07-264874884874873,0002,435
2005-07-254874874874874,0002,435
2005-07-2248548748048725,0002,435
2005-07-214854854844842,0002,420
2005-07-204944944944943,0002,470
2005-07-194934944884938,0002,465
2005-07-1549349349149120,0002,455
2005-07-144864934864928,0002,460
2005-07-134854914854918,0002,455
2005-07-1247748547748421,0002,420
2005-07-114734754734753,0002,375
2005-07-084684684684682,0002,340
2005-07-074664674664672,0002,335
2005-07-0646947146646618,0002,330
2005-07-0547847846946915,0002,345
2005-07-044754754754751,0002,375
2005-07-014804804754752,0002,375
2005-06-3049049047947920,0002,395
2005-06-294854854854855,0002,425
2005-06-2848148448148411,0002,420
2005-06-2748048448048210,0002,410
2005-06-244784814784817,0002,405
2005-06-234834834834831,0002,415
2005-06-224784834764838,0002,415
2005-06-214764774764775,0002,385
2005-06-2047747747547713,0002,385
2005-06-1747047247047211,0002,360
2005-06-164794804734736,0002,365
2005-06-154704724694725,0002,360
2005-06-144774774764762,0002,380
2005-06-134724794724777,0002,385
2005-06-1047447447447463,0002,370
2005-06-0948148147447411,0002,370
2005-06-0849049048048013,0002,400
2005-06-074904904904907,0002,450
2005-06-0648449048249020,0002,450
2005-06-034764804764805,0002,400
2005-06-024804804754767,0002,380
2005-06-0146348246348118,0002,405
2005-05-3146947146847111,0002,355
2005-05-304494604494602,0002,300
2005-05-274534594534596,0002,295
2005-05-264494494464463,0002,230
2005-05-254524524414419,0002,205
2005-05-244534594534592,0002,295
2005-05-234524524454497,0002,245
2005-05-204534534484486,0002,240
2005-05-194454524454522,0002,260
2005-05-1844544844544519,0002,225
2005-05-174574574514515,0002,255
2005-05-164594594514514,0002,255
2005-05-1345145845145222,0002,260
2005-05-124554594534598,0002,295
2005-05-114624624624621,0002,310
2005-05-1046346346146314,0002,315
2005-05-0946946946346611,0002,330
2005-05-0646646846546811,0002,340
2005-05-024614614614611,0002,305
2005-04-284644674644648,0002,320
2005-04-274654654594595,0002,295
2005-04-2646146546046513,0002,325
2005-04-2546646646146610,0002,330
2005-04-2246346345746122,0002,305
2005-04-214464534464536,0002,265
2005-04-204734734624624,0002,310
2005-04-1944146144145865,0002,290
2005-04-1846046043944549,0002,225
2005-04-1547347346346541,0002,325
2005-04-1448148147548018,0002,400
2005-04-1348548548148224,0002,410
2005-04-1248048447848039,0002,400
2005-04-114924924854857,0002,425
2005-04-084894924894899,0002,445
2005-04-074874874874871,0002,435
2005-04-064944944914928,0002,460
2005-04-0548149448148987,0002,445
2005-04-0448148748048614,0002,430
2005-04-0149349349049124,0002,455
2005-03-3149249549049550,0002,475
2005-03-3048149247848895,0002,440
2005-03-2947648647547552,0002,375
2005-03-2847847847447513,0002,375
2005-03-254844844784789,0002,390
2005-03-2448048447747917,0002,395
2005-03-2347748747248795,0002,435
2005-03-2248448447848034,0002,400
2005-03-1848148247247959,0002,395
2005-03-1748848847648138,0002,405
2005-03-1647948647748661,0002,430
2005-03-1548649147847978,0002,395
2005-03-1449649748748744,0002,435
2005-03-11492492486491164,0002,455
2005-03-1049049549049028,0002,450
2005-03-0948349348248935,0002,445
2005-03-0848148447848224,0002,410
2005-03-0748248548048334,0002,415
2005-03-0448048347348275,0002,410
2005-03-0348149148148535,0002,425
2005-03-0248248548148437,0002,420
2005-03-0147748347347543,0002,375
2005-02-2848048247748114,0002,405
2005-02-2548148147247735,0002,385
2005-02-2446948246947661,0002,380
2005-02-2347047246747123,0002,355
2005-02-2247847846947318,0002,365
2005-02-2147647947347522,0002,375
2005-02-184724744724748,0002,370
2005-02-1747047746947124,0002,355
2005-02-1646946946646817,0002,340
2005-02-1547647647147121,0002,355
2005-02-1447447447047118,0002,355
2005-02-1047347346546748,0002,335
2005-02-0947748147747821,0002,390
2005-02-0848348947948548,0002,425
2005-02-0747848547648355,0002,415
2005-02-0448148848148820,0002,440
2005-02-034844844824823,0002,410
2005-02-024834844814845,0002,420
2005-01-3147948847748839,0002,440
2005-01-2847848347848033,0002,400
2005-01-264974974934976,0002,485
2005-01-2549849849249338,0002,465
2005-01-2449449948949826,0002,490
2005-01-2147749247648948,0002,445
2005-01-2047448147448114,0002,405
2005-01-194854854824848,0002,420
2005-01-184814844814844,0002,420
2005-01-1747348047347925,0002,395
2005-01-1446746846246720,0002,335
2005-01-1347047046546610,0002,330
2005-01-124754754674706,0002,350
2005-01-114694764694769,0002,380
2005-01-0747647646946910,0002,345
2005-01-064694744694742,0002,370
2005-01-0547047547047413,0002,370
2005-01-044714714714711,0002,355

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