4078 堺化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 630 | 630 | 628 | 628 | 8,000 | 3,140 |
| 2006-12-28 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2006-12-27 | 626 | 627 | 622 | 627 | 10,000 | 3,135 |
| 2006-12-26 | 607 | 626 | 607 | 626 | 3,000 | 3,130 |
| 2006-12-25 | 628 | 628 | 625 | 626 | 5,000 | 3,130 |
| 2006-12-22 | 631 | 631 | 628 | 628 | 6,000 | 3,140 |
| 2006-12-21 | 630 | 631 | 630 | 631 | 12,000 | 3,155 |
| 2006-12-20 | 619 | 630 | 619 | 630 | 8,000 | 3,150 |
| 2006-12-19 | 622 | 625 | 622 | 625 | 3,000 | 3,125 |
| 2006-12-18 | 628 | 628 | 620 | 626 | 5,000 | 3,130 |
| 2006-12-15 | 626 | 626 | 623 | 623 | 7,000 | 3,115 |
| 2006-12-14 | 622 | 628 | 622 | 625 | 7,000 | 3,125 |
| 2006-12-13 | 610 | 620 | 610 | 620 | 26,000 | 3,100 |
| 2006-12-12 | 607 | 610 | 605 | 610 | 10,000 | 3,050 |
| 2006-12-11 | 600 | 606 | 598 | 606 | 7,000 | 3,030 |
| 2006-12-08 | 592 | 599 | 592 | 599 | 63,000 | 2,995 |
| 2006-12-07 | 600 | 600 | 597 | 598 | 6,000 | 2,990 |
| 2006-12-06 | 595 | 595 | 591 | 595 | 7,000 | 2,975 |
| 2006-12-05 | 589 | 591 | 589 | 591 | 12,000 | 2,955 |
| 2006-12-04 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2006-12-01 | 581 | 584 | 580 | 584 | 4,000 | 2,920 |
| 2006-11-30 | 577 | 581 | 577 | 581 | 11,000 | 2,905 |
| 2006-11-29 | 566 | 575 | 566 | 575 | 3,000 | 2,875 |
| 2006-11-28 | 545 | 552 | 545 | 549 | 13,000 | 2,745 |
| 2006-11-27 | 548 | 554 | 548 | 550 | 7,000 | 2,750 |
| 2006-11-24 | 555 | 555 | 548 | 548 | 10,000 | 2,740 |
| 2006-11-22 | 552 | 555 | 546 | 546 | 18,000 | 2,730 |
| 2006-11-21 | 554 | 558 | 551 | 551 | 11,000 | 2,755 |
| 2006-11-20 | 588 | 588 | 559 | 559 | 9,000 | 2,795 |
| 2006-11-17 | 581 | 582 | 578 | 578 | 5,000 | 2,890 |
| 2006-11-16 | 583 | 585 | 581 | 584 | 12,000 | 2,920 |
| 2006-11-15 | 580 | 581 | 576 | 576 | 3,000 | 2,880 |
| 2006-11-13 | 568 | 568 | 565 | 567 | 15,000 | 2,835 |
| 2006-11-10 | 568 | 568 | 564 | 567 | 19,000 | 2,835 |
| 2006-11-09 | 573 | 574 | 568 | 570 | 7,000 | 2,850 |
| 2006-11-08 | 582 | 582 | 573 | 573 | 7,000 | 2,865 |
| 2006-11-06 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2006-11-02 | 590 | 590 | 590 | 590 | 4,000 | 2,950 |
| 2006-11-01 | 560 | 580 | 560 | 580 | 7,000 | 2,900 |
| 2006-10-31 | 570 | 570 | 557 | 557 | 13,000 | 2,785 |
| 2006-10-30 | 563 | 568 | 563 | 563 | 42,000 | 2,815 |
| 2006-10-27 | 584 | 588 | 577 | 577 | 5,000 | 2,885 |
| 2006-10-26 | 602 | 602 | 580 | 584 | 11,000 | 2,920 |
| 2006-10-25 | 603 | 603 | 599 | 602 | 7,000 | 3,010 |
| 2006-10-24 | 600 | 603 | 600 | 603 | 6,000 | 3,015 |
| 2006-10-23 | 598 | 598 | 595 | 596 | 6,000 | 2,980 |
| 2006-10-20 | 600 | 600 | 593 | 598 | 7,000 | 2,990 |
| 2006-10-19 | 599 | 600 | 596 | 596 | 4,000 | 2,980 |
| 2006-10-18 | 585 | 592 | 585 | 592 | 5,000 | 2,960 |
| 2006-10-13 | 579 | 583 | 577 | 582 | 20,000 | 2,910 |
| 2006-10-12 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 2006-10-11 | 562 | 565 | 562 | 565 | 3,000 | 2,825 |
| 2006-10-10 | 562 | 562 | 562 | 562 | 1,000 | 2,810 |
| 2006-10-06 | 579 | 579 | 571 | 571 | 5,000 | 2,855 |
| 2006-10-05 | 580 | 580 | 577 | 578 | 8,000 | 2,890 |
| 2006-10-04 | 594 | 596 | 578 | 578 | 10,000 | 2,890 |
| 2006-10-02 | 601 | 601 | 599 | 599 | 6,000 | 2,995 |
| 2006-09-29 | 601 | 604 | 589 | 589 | 14,000 | 2,945 |
| 2006-09-28 | 591 | 592 | 591 | 591 | 6,000 | 2,955 |
| 2006-09-27 | 589 | 591 | 589 | 591 | 3,000 | 2,955 |
| 2006-09-26 | 579 | 579 | 579 | 579 | 2,000 | 2,895 |
| 2006-09-25 | 598 | 598 | 591 | 595 | 9,000 | 2,975 |
| 2006-09-22 | 603 | 605 | 598 | 598 | 6,000 | 2,990 |
| 2006-09-21 | 604 | 605 | 603 | 605 | 10,000 | 3,025 |
| 2006-09-20 | 595 | 601 | 595 | 601 | 15,000 | 3,005 |
| 2006-09-19 | 591 | 591 | 589 | 589 | 3,000 | 2,945 |
| 2006-09-15 | 590 | 591 | 589 | 589 | 6,000 | 2,945 |
| 2006-09-14 | 593 | 603 | 591 | 591 | 15,000 | 2,955 |
| 2006-09-13 | 600 | 600 | 591 | 591 | 3,000 | 2,955 |
| 2006-09-12 | 590 | 591 | 590 | 591 | 6,000 | 2,955 |
| 2006-09-11 | 589 | 613 | 586 | 599 | 36,000 | 2,995 |
| 2006-09-08 | 579 | 579 | 579 | 579 | 87,000 | 2,895 |
| 2006-09-07 | 585 | 585 | 582 | 582 | 3,000 | 2,910 |
| 2006-09-05 | 595 | 595 | 590 | 594 | 5,000 | 2,970 |
| 2006-09-01 | 592 | 597 | 591 | 596 | 8,000 | 2,980 |
| 2006-08-31 | 596 | 602 | 596 | 602 | 8,000 | 3,010 |
| 2006-08-30 | 596 | 596 | 588 | 588 | 3,000 | 2,940 |
| 2006-08-29 | 595 | 596 | 595 | 596 | 6,000 | 2,980 |
| 2006-08-28 | 588 | 588 | 588 | 588 | 1,000 | 2,940 |
| 2006-08-25 | 595 | 599 | 595 | 598 | 8,000 | 2,990 |
| 2006-08-24 | 583 | 590 | 583 | 590 | 5,000 | 2,950 |
| 2006-08-22 | 591 | 597 | 590 | 597 | 6,000 | 2,985 |
| 2006-08-21 | 614 | 614 | 610 | 611 | 8,000 | 3,055 |
| 2006-08-18 | 610 | 610 | 604 | 604 | 12,000 | 3,020 |
| 2006-08-17 | 610 | 610 | 600 | 600 | 18,000 | 3,000 |
| 2006-08-16 | 593 | 600 | 593 | 600 | 4,000 | 3,000 |
| 2006-08-15 | 595 | 595 | 592 | 594 | 4,000 | 2,970 |
| 2006-08-11 | 590 | 595 | 590 | 594 | 9,000 | 2,970 |
| 2006-08-10 | 586 | 596 | 586 | 595 | 16,000 | 2,975 |
| 2006-08-09 | 579 | 580 | 575 | 577 | 7,000 | 2,885 |
| 2006-08-08 | 561 | 580 | 561 | 577 | 8,000 | 2,885 |
| 2006-08-07 | 583 | 583 | 569 | 569 | 5,000 | 2,845 |
| 2006-08-04 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2006-08-03 | 571 | 583 | 571 | 581 | 8,000 | 2,905 |
| 2006-08-02 | 561 | 565 | 554 | 565 | 16,000 | 2,825 |
| 2006-08-01 | 573 | 573 | 572 | 572 | 2,000 | 2,860 |
| 2006-07-31 | 584 | 584 | 579 | 579 | 4,000 | 2,895 |
| 2006-07-28 | 574 | 583 | 574 | 583 | 6,000 | 2,915 |
| 2006-07-27 | 572 | 572 | 565 | 566 | 15,000 | 2,830 |
| 2006-07-26 | 545 | 557 | 545 | 556 | 7,000 | 2,780 |
| 2006-07-25 | 561 | 561 | 551 | 557 | 6,000 | 2,785 |
| 2006-07-24 | 553 | 553 | 544 | 547 | 15,000 | 2,735 |
| 2006-07-20 | 542 | 542 | 542 | 542 | 3,000 | 2,710 |
| 2006-07-19 | 531 | 535 | 531 | 533 | 8,000 | 2,665 |
| 2006-07-18 | 528 | 536 | 528 | 529 | 8,000 | 2,645 |
| 2006-07-14 | 537 | 537 | 531 | 533 | 9,000 | 2,665 |
| 2006-07-13 | 544 | 544 | 539 | 539 | 15,000 | 2,695 |
| 2006-07-12 | 552 | 552 | 545 | 545 | 3,000 | 2,725 |
| 2006-07-11 | 546 | 553 | 546 | 553 | 5,000 | 2,765 |
| 2006-07-10 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2006-07-06 | 550 | 557 | 550 | 557 | 5,000 | 2,785 |
| 2006-07-05 | 571 | 571 | 559 | 559 | 8,000 | 2,795 |
| 2006-07-04 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2006-07-03 | 576 | 576 | 575 | 575 | 3,000 | 2,875 |
| 2006-06-30 | 595 | 595 | 585 | 585 | 15,000 | 2,925 |
| 2006-06-29 | 564 | 579 | 564 | 566 | 34,000 | 2,830 |
| 2006-06-28 | 568 | 568 | 559 | 564 | 5,000 | 2,820 |
| 2006-06-27 | 566 | 568 | 566 | 568 | 3,000 | 2,840 |
| 2006-06-23 | 589 | 589 | 567 | 576 | 16,000 | 2,880 |
| 2006-06-22 | 587 | 594 | 587 | 594 | 5,000 | 2,970 |
| 2006-06-21 | 572 | 578 | 572 | 578 | 2,000 | 2,890 |
| 2006-06-20 | 596 | 596 | 582 | 582 | 4,000 | 2,910 |
| 2006-06-19 | 598 | 598 | 597 | 597 | 8,000 | 2,985 |
| 2006-06-16 | 590 | 595 | 582 | 595 | 18,000 | 2,975 |
| 2006-06-15 | 577 | 588 | 577 | 588 | 13,000 | 2,940 |
| 2006-06-14 | 534 | 534 | 534 | 534 | 2,000 | 2,670 |
| 2006-06-13 | 536 | 536 | 536 | 536 | 2,000 | 2,680 |
| 2006-06-12 | 511 | 537 | 511 | 536 | 17,000 | 2,680 |
| 2006-06-09 | 510 | 521 | 499 | 521 | 58,000 | 2,605 |
| 2006-06-08 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2006-06-07 | 559 | 559 | 556 | 556 | 5,000 | 2,780 |
| 2006-06-06 | 556 | 565 | 556 | 559 | 11,000 | 2,795 |
| 2006-06-05 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2006-06-02 | 582 | 582 | 574 | 577 | 7,000 | 2,885 |
| 2006-06-01 | 590 | 590 | 581 | 582 | 3,000 | 2,910 |
| 2006-05-31 | 597 | 597 | 578 | 578 | 13,000 | 2,890 |
| 2006-05-30 | 601 | 606 | 597 | 597 | 7,000 | 2,985 |
| 2006-05-29 | 617 | 617 | 608 | 610 | 13,000 | 3,050 |
| 2006-05-26 | 585 | 585 | 582 | 582 | 3,000 | 2,910 |
| 2006-05-25 | 573 | 573 | 573 | 573 | 2,000 | 2,865 |
| 2006-05-24 | 562 | 566 | 554 | 566 | 9,000 | 2,830 |
| 2006-05-23 | 572 | 572 | 562 | 562 | 14,000 | 2,810 |
| 2006-05-22 | 594 | 597 | 589 | 589 | 15,000 | 2,945 |
| 2006-05-19 | 587 | 587 | 577 | 584 | 8,000 | 2,920 |
| 2006-05-18 | 570 | 573 | 570 | 573 | 4,000 | 2,865 |
| 2006-05-17 | 600 | 600 | 588 | 590 | 7,000 | 2,950 |
| 2006-05-16 | 597 | 598 | 597 | 598 | 2,000 | 2,990 |
| 2006-05-15 | 589 | 598 | 589 | 598 | 9,000 | 2,990 |
| 2006-05-12 | 605 | 606 | 591 | 600 | 21,000 | 3,000 |
| 2006-05-11 | 611 | 611 | 611 | 611 | 5,000 | 3,055 |
| 2006-05-10 | 627 | 627 | 619 | 619 | 2,000 | 3,095 |
| 2006-05-09 | 629 | 633 | 625 | 631 | 9,000 | 3,155 |
| 2006-05-08 | 620 | 626 | 620 | 626 | 4,000 | 3,130 |
| 2006-05-02 | 615 | 623 | 615 | 623 | 10,000 | 3,115 |
| 2006-05-01 | 614 | 614 | 614 | 614 | 2,000 | 3,070 |
| 2006-04-28 | 618 | 619 | 608 | 619 | 19,000 | 3,095 |
| 2006-04-27 | 630 | 630 | 626 | 628 | 12,000 | 3,140 |
| 2006-04-26 | 622 | 629 | 622 | 629 | 7,000 | 3,145 |
| 2006-04-25 | 608 | 615 | 607 | 615 | 8,000 | 3,075 |
| 2006-04-24 | 627 | 627 | 607 | 607 | 9,000 | 3,035 |
| 2006-04-21 | 614 | 629 | 614 | 629 | 11,000 | 3,145 |
| 2006-04-20 | 616 | 616 | 610 | 614 | 4,000 | 3,070 |
| 2006-04-19 | 610 | 620 | 610 | 613 | 6,000 | 3,065 |
| 2006-04-18 | 609 | 609 | 604 | 608 | 5,000 | 3,040 |
| 2006-04-17 | 597 | 602 | 597 | 601 | 5,000 | 3,005 |
| 2006-04-14 | 622 | 622 | 611 | 611 | 11,000 | 3,055 |
| 2006-04-13 | 624 | 626 | 619 | 619 | 7,000 | 3,095 |
| 2006-04-12 | 630 | 630 | 620 | 620 | 3,000 | 3,100 |
| 2006-04-11 | 621 | 626 | 620 | 622 | 18,000 | 3,110 |
| 2006-04-10 | 623 | 623 | 623 | 623 | 3,000 | 3,115 |
| 2006-04-07 | 617 | 627 | 617 | 627 | 11,000 | 3,135 |
| 2006-04-06 | 611 | 625 | 611 | 625 | 7,000 | 3,125 |
| 2006-04-05 | 615 | 617 | 606 | 606 | 19,000 | 3,030 |
| 2006-04-04 | 622 | 623 | 618 | 621 | 12,000 | 3,105 |
| 2006-04-03 | 624 | 631 | 624 | 628 | 14,000 | 3,140 |
| 2006-03-31 | 630 | 632 | 618 | 618 | 14,000 | 3,090 |
| 2006-03-30 | 630 | 635 | 625 | 625 | 7,000 | 3,125 |
| 2006-03-29 | 631 | 631 | 626 | 628 | 11,000 | 3,140 |
| 2006-03-28 | 626 | 633 | 624 | 629 | 11,000 | 3,145 |
| 2006-03-27 | 615 | 620 | 615 | 619 | 16,000 | 3,095 |
| 2006-03-24 | 609 | 616 | 609 | 613 | 11,000 | 3,065 |
| 2006-03-23 | 600 | 603 | 600 | 603 | 8,000 | 3,015 |
| 2006-03-22 | 589 | 595 | 585 | 595 | 34,000 | 2,975 |
| 2006-03-20 | 582 | 582 | 578 | 579 | 9,000 | 2,895 |
| 2006-03-17 | 580 | 580 | 572 | 574 | 9,000 | 2,870 |
| 2006-03-16 | 583 | 583 | 570 | 570 | 8,000 | 2,850 |
| 2006-03-15 | 582 | 588 | 582 | 583 | 6,000 | 2,915 |
| 2006-03-14 | 593 | 593 | 583 | 585 | 9,000 | 2,925 |
| 2006-03-13 | 585 | 593 | 585 | 593 | 11,000 | 2,965 |
| 2006-03-10 | 575 | 587 | 575 | 586 | 108,000 | 2,930 |
| 2006-03-09 | 579 | 584 | 576 | 580 | 9,000 | 2,900 |
| 2006-03-08 | 576 | 576 | 572 | 572 | 4,000 | 2,860 |
| 2006-03-07 | 590 | 590 | 574 | 574 | 9,000 | 2,870 |
| 2006-03-06 | 591 | 591 | 575 | 582 | 20,000 | 2,910 |
| 2006-03-03 | 601 | 601 | 581 | 581 | 5,000 | 2,905 |
| 2006-03-02 | 612 | 612 | 600 | 600 | 8,000 | 3,000 |
| 2006-03-01 | 602 | 606 | 602 | 606 | 8,000 | 3,030 |
| 2006-02-28 | 614 | 621 | 604 | 611 | 12,000 | 3,055 |
| 2006-02-27 | 608 | 608 | 604 | 604 | 24,000 | 3,020 |
| 2006-02-24 | 605 | 615 | 594 | 615 | 11,000 | 3,075 |
| 2006-02-23 | 592 | 606 | 592 | 603 | 5,000 | 3,015 |
| 2006-02-22 | 597 | 597 | 582 | 582 | 6,000 | 2,910 |
| 2006-02-21 | 560 | 582 | 560 | 579 | 15,000 | 2,895 |
| 2006-02-20 | 567 | 567 | 550 | 561 | 14,000 | 2,805 |
| 2006-02-17 | 588 | 592 | 573 | 573 | 47,000 | 2,865 |
| 2006-02-16 | 612 | 612 | 590 | 590 | 6,000 | 2,950 |
| 2006-02-15 | 626 | 636 | 626 | 626 | 3,000 | 3,130 |
| 2006-02-14 | 614 | 638 | 614 | 627 | 27,000 | 3,135 |
| 2006-02-13 | 643 | 643 | 607 | 614 | 8,000 | 3,070 |
| 2006-02-10 | 659 | 676 | 648 | 652 | 23,000 | 3,260 |
| 2006-02-09 | 645 | 654 | 644 | 654 | 10,000 | 3,270 |
| 2006-02-08 | 656 | 656 | 635 | 635 | 14,000 | 3,175 |
| 2006-02-07 | 650 | 652 | 647 | 647 | 8,000 | 3,235 |
| 2006-02-06 | 641 | 656 | 641 | 645 | 14,000 | 3,225 |
| 2006-02-03 | 645 | 645 | 634 | 639 | 18,000 | 3,195 |
| 2006-02-02 | 660 | 660 | 638 | 644 | 21,000 | 3,220 |
| 2006-02-01 | 630 | 659 | 630 | 648 | 63,000 | 3,240 |
| 2006-01-31 | 610 | 629 | 603 | 622 | 52,000 | 3,110 |
| 2006-01-30 | 610 | 610 | 600 | 600 | 29,000 | 3,000 |
| 2006-01-27 | 587 | 598 | 584 | 589 | 11,000 | 2,945 |
| 2006-01-26 | 588 | 589 | 576 | 583 | 11,000 | 2,915 |
| 2006-01-25 | 594 | 594 | 581 | 581 | 38,000 | 2,905 |
| 2006-01-24 | 565 | 574 | 564 | 574 | 12,000 | 2,870 |
| 2006-01-23 | 585 | 585 | 562 | 562 | 20,000 | 2,810 |
| 2006-01-20 | 588 | 590 | 585 | 589 | 17,000 | 2,945 |
| 2006-01-19 | 554 | 580 | 554 | 580 | 10,000 | 2,900 |
| 2006-01-18 | 582 | 582 | 550 | 554 | 19,000 | 2,770 |
| 2006-01-17 | 592 | 605 | 580 | 592 | 23,000 | 2,960 |
| 2006-01-16 | 605 | 605 | 590 | 594 | 15,000 | 2,970 |
| 2006-01-13 | 611 | 614 | 602 | 609 | 34,000 | 3,045 |
| 2006-01-12 | 586 | 610 | 586 | 609 | 46,000 | 3,045 |
| 2006-01-11 | 570 | 580 | 570 | 580 | 30,000 | 2,900 |
| 2006-01-10 | 560 | 570 | 560 | 568 | 26,000 | 2,840 |
| 2006-01-06 | 546 | 557 | 546 | 557 | 17,000 | 2,785 |
| 2006-01-05 | 552 | 552 | 547 | 547 | 23,000 | 2,735 |
| 2006-01-04 | 556 | 556 | 552 | 552 | 7,000 | 2,760 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
