4078 堺化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 544 | 544 | 527 | 530 | 12,000 | 2,650 |
| 2007-12-27 | 530 | 547 | 530 | 547 | 5,000 | 2,735 |
| 2007-12-26 | 521 | 525 | 521 | 525 | 8,000 | 2,625 |
| 2007-12-25 | 526 | 526 | 518 | 520 | 17,000 | 2,600 |
| 2007-12-21 | 495 | 509 | 485 | 508 | 21,000 | 2,540 |
| 2007-12-20 | 501 | 501 | 490 | 490 | 5,000 | 2,450 |
| 2007-12-19 | 486 | 502 | 486 | 502 | 10,000 | 2,510 |
| 2007-12-18 | 485 | 491 | 480 | 491 | 23,000 | 2,455 |
| 2007-12-17 | 497 | 497 | 486 | 486 | 4,000 | 2,430 |
| 2007-12-14 | 508 | 508 | 498 | 501 | 80,000 | 2,505 |
| 2007-12-13 | 501 | 510 | 496 | 500 | 38,000 | 2,500 |
| 2007-12-12 | 491 | 495 | 485 | 495 | 23,000 | 2,475 |
| 2007-12-11 | 491 | 496 | 490 | 496 | 11,000 | 2,480 |
| 2007-12-10 | 490 | 490 | 484 | 484 | 9,000 | 2,420 |
| 2007-12-07 | 479 | 495 | 479 | 488 | 15,000 | 2,440 |
| 2007-12-06 | 493 | 497 | 475 | 478 | 12,000 | 2,390 |
| 2007-12-05 | 489 | 489 | 479 | 485 | 17,000 | 2,425 |
| 2007-12-04 | 500 | 504 | 489 | 489 | 5,000 | 2,445 |
| 2007-12-03 | 501 | 512 | 501 | 502 | 8,000 | 2,510 |
| 2007-11-30 | 492 | 506 | 490 | 496 | 34,000 | 2,480 |
| 2007-11-29 | 482 | 489 | 482 | 487 | 26,000 | 2,435 |
| 2007-11-28 | 462 | 480 | 462 | 480 | 6,000 | 2,400 |
| 2007-11-27 | 470 | 477 | 450 | 462 | 24,000 | 2,310 |
| 2007-11-26 | 471 | 479 | 471 | 475 | 18,000 | 2,375 |
| 2007-11-22 | 467 | 467 | 450 | 451 | 21,000 | 2,255 |
| 2007-11-21 | 470 | 473 | 467 | 467 | 6,000 | 2,335 |
| 2007-11-20 | 485 | 485 | 453 | 454 | 8,000 | 2,270 |
| 2007-11-19 | 495 | 495 | 490 | 490 | 3,000 | 2,450 |
| 2007-11-16 | 478 | 502 | 478 | 502 | 19,000 | 2,510 |
| 2007-11-15 | 473 | 499 | 469 | 499 | 15,000 | 2,495 |
| 2007-11-14 | 470 | 470 | 458 | 470 | 47,000 | 2,350 |
| 2007-11-13 | 492 | 492 | 441 | 452 | 37,000 | 2,260 |
| 2007-11-12 | 510 | 510 | 497 | 497 | 24,000 | 2,485 |
| 2007-11-09 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 2007-11-08 | 601 | 601 | 596 | 596 | 12,000 | 2,980 |
| 2007-11-07 | 602 | 612 | 602 | 610 | 3,000 | 3,050 |
| 2007-11-06 | 610 | 635 | 600 | 602 | 20,000 | 3,010 |
| 2007-11-05 | 634 | 634 | 610 | 610 | 9,000 | 3,050 |
| 2007-11-02 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2007-11-01 | 681 | 692 | 677 | 677 | 5,000 | 3,385 |
| 2007-10-31 | 690 | 690 | 672 | 672 | 10,000 | 3,360 |
| 2007-10-30 | 684 | 687 | 670 | 680 | 20,000 | 3,400 |
| 2007-10-29 | 687 | 692 | 684 | 684 | 21,000 | 3,420 |
| 2007-10-26 | 684 | 690 | 684 | 690 | 4,000 | 3,450 |
| 2007-10-25 | 694 | 695 | 687 | 687 | 6,000 | 3,435 |
| 2007-10-24 | 697 | 697 | 694 | 694 | 2,000 | 3,470 |
| 2007-10-23 | 694 | 697 | 692 | 692 | 5,000 | 3,460 |
| 2007-10-22 | 661 | 697 | 661 | 696 | 10,000 | 3,480 |
| 2007-10-19 | 719 | 719 | 698 | 701 | 13,000 | 3,505 |
| 2007-10-18 | 714 | 716 | 705 | 716 | 6,000 | 3,580 |
| 2007-10-17 | 705 | 712 | 684 | 694 | 30,000 | 3,470 |
| 2007-10-16 | 750 | 765 | 750 | 765 | 14,000 | 3,825 |
| 2007-10-15 | 756 | 766 | 755 | 755 | 8,000 | 3,775 |
| 2007-10-12 | 771 | 780 | 756 | 756 | 18,000 | 3,780 |
| 2007-10-11 | 758 | 771 | 758 | 769 | 17,000 | 3,845 |
| 2007-10-10 | 769 | 769 | 758 | 758 | 8,000 | 3,790 |
| 2007-10-05 | 791 | 791 | 779 | 779 | 27,000 | 3,895 |
| 2007-10-04 | 814 | 819 | 814 | 819 | 3,000 | 4,095 |
| 2007-10-03 | 808 | 816 | 808 | 816 | 11,000 | 4,080 |
| 2007-10-02 | 788 | 801 | 782 | 801 | 13,000 | 4,005 |
| 2007-10-01 | 764 | 778 | 764 | 778 | 3,000 | 3,890 |
| 2007-09-28 | 777 | 777 | 767 | 773 | 10,000 | 3,865 |
| 2007-09-27 | 779 | 779 | 763 | 763 | 12,000 | 3,815 |
| 2007-09-26 | 730 | 749 | 730 | 749 | 8,000 | 3,745 |
| 2007-09-25 | 720 | 720 | 710 | 710 | 3,000 | 3,550 |
| 2007-09-21 | 705 | 715 | 705 | 710 | 3,000 | 3,550 |
| 2007-09-20 | 727 | 727 | 707 | 715 | 8,000 | 3,575 |
| 2007-09-19 | 674 | 717 | 674 | 717 | 12,000 | 3,585 |
| 2007-09-18 | 690 | 692 | 684 | 684 | 7,000 | 3,420 |
| 2007-09-14 | 709 | 711 | 705 | 707 | 71,000 | 3,535 |
| 2007-09-13 | 715 | 719 | 713 | 719 | 6,000 | 3,595 |
| 2007-09-12 | 725 | 725 | 714 | 714 | 8,000 | 3,570 |
| 2007-09-11 | 723 | 725 | 723 | 725 | 4,000 | 3,625 |
| 2007-09-10 | 730 | 740 | 730 | 733 | 7,000 | 3,665 |
| 2007-09-07 | 738 | 740 | 728 | 728 | 4,000 | 3,640 |
| 2007-09-06 | 715 | 738 | 715 | 738 | 2,000 | 3,690 |
| 2007-09-04 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 2007-09-03 | 737 | 737 | 737 | 737 | 2,000 | 3,685 |
| 2007-08-31 | 728 | 746 | 719 | 746 | 14,000 | 3,730 |
| 2007-08-30 | 748 | 750 | 729 | 729 | 5,000 | 3,645 |
| 2007-08-29 | 731 | 731 | 716 | 721 | 7,000 | 3,605 |
| 2007-08-28 | 750 | 757 | 744 | 744 | 7,000 | 3,720 |
| 2007-08-27 | 698 | 725 | 698 | 712 | 9,000 | 3,560 |
| 2007-08-24 | 704 | 713 | 704 | 708 | 16,000 | 3,540 |
| 2007-08-23 | 705 | 705 | 696 | 699 | 12,000 | 3,495 |
| 2007-08-22 | 702 | 702 | 684 | 684 | 6,000 | 3,420 |
| 2007-08-21 | 699 | 701 | 695 | 701 | 13,000 | 3,505 |
| 2007-08-20 | 739 | 739 | 691 | 694 | 34,000 | 3,470 |
| 2007-08-17 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2007-08-16 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2007-08-15 | 780 | 780 | 765 | 765 | 14,000 | 3,825 |
| 2007-08-14 | 784 | 784 | 783 | 783 | 2,000 | 3,915 |
| 2007-08-13 | 732 | 766 | 732 | 764 | 8,000 | 3,820 |
| 2007-08-10 | 782 | 782 | 722 | 722 | 13,000 | 3,610 |
| 2007-08-09 | 848 | 848 | 768 | 792 | 27,000 | 3,960 |
| 2007-08-08 | 854 | 856 | 853 | 853 | 5,000 | 4,265 |
| 2007-08-07 | 880 | 884 | 872 | 875 | 15,000 | 4,375 |
| 2007-08-06 | 878 | 895 | 878 | 895 | 4,000 | 4,475 |
| 2007-08-03 | 909 | 909 | 885 | 888 | 20,000 | 4,440 |
| 2007-08-02 | 939 | 939 | 914 | 919 | 27,000 | 4,595 |
| 2007-08-01 | 916 | 942 | 916 | 939 | 18,000 | 4,695 |
| 2007-07-31 | 936 | 936 | 926 | 926 | 5,000 | 4,630 |
| 2007-07-30 | 899 | 916 | 899 | 916 | 12,000 | 4,580 |
| 2007-07-27 | 940 | 940 | 904 | 907 | 19,000 | 4,535 |
| 2007-07-26 | 946 | 973 | 946 | 968 | 11,000 | 4,840 |
| 2007-07-25 | 937 | 942 | 937 | 942 | 7,000 | 4,710 |
| 2007-07-24 | 944 | 944 | 939 | 944 | 5,000 | 4,720 |
| 2007-07-23 | 953 | 953 | 918 | 923 | 7,000 | 4,615 |
| 2007-07-20 | 962 | 966 | 958 | 958 | 9,000 | 4,790 |
| 2007-07-19 | 966 | 966 | 951 | 965 | 14,000 | 4,825 |
| 2007-07-18 | 994 | 998 | 966 | 966 | 13,000 | 4,830 |
| 2007-07-17 | 988 | 993 | 988 | 993 | 7,000 | 4,965 |
| 2007-07-13 | 971 | 977 | 971 | 975 | 10,000 | 4,875 |
| 2007-07-12 | 966 | 975 | 965 | 965 | 11,000 | 4,825 |
| 2007-07-11 | 961 | 969 | 960 | 967 | 10,000 | 4,835 |
| 2007-07-10 | 947 | 971 | 947 | 971 | 14,000 | 4,855 |
| 2007-07-09 | 960 | 977 | 960 | 960 | 8,000 | 4,800 |
| 2007-07-06 | 960 | 962 | 954 | 959 | 11,000 | 4,795 |
| 2007-07-05 | 991 | 993 | 979 | 983 | 12,000 | 4,915 |
| 2007-07-04 | 972 | 984 | 955 | 984 | 12,000 | 4,920 |
| 2007-07-03 | 979 | 985 | 973 | 984 | 8,000 | 4,920 |
| 2007-07-02 | 942 | 976 | 942 | 976 | 8,000 | 4,880 |
| 2007-06-29 | 921 | 941 | 912 | 941 | 19,000 | 4,705 |
| 2007-06-28 | 910 | 913 | 910 | 913 | 7,000 | 4,565 |
| 2007-06-27 | 894 | 894 | 889 | 891 | 5,000 | 4,455 |
| 2007-06-26 | 890 | 904 | 890 | 904 | 5,000 | 4,520 |
| 2007-06-25 | 900 | 900 | 891 | 891 | 8,000 | 4,455 |
| 2007-06-22 | 909 | 909 | 889 | 893 | 18,000 | 4,465 |
| 2007-06-21 | 892 | 899 | 892 | 899 | 10,000 | 4,495 |
| 2007-06-20 | 899 | 905 | 889 | 889 | 8,000 | 4,445 |
| 2007-06-19 | 903 | 903 | 892 | 897 | 11,000 | 4,485 |
| 2007-06-18 | 892 | 902 | 892 | 901 | 5,000 | 4,505 |
| 2007-06-15 | 885 | 886 | 882 | 882 | 3,000 | 4,410 |
| 2007-06-14 | 886 | 886 | 886 | 886 | 1,000 | 4,430 |
| 2007-06-13 | 895 | 895 | 880 | 886 | 5,000 | 4,430 |
| 2007-06-12 | 901 | 906 | 894 | 905 | 21,000 | 4,525 |
| 2007-06-11 | 901 | 901 | 891 | 894 | 11,000 | 4,470 |
| 2007-06-08 | 909 | 909 | 899 | 901 | 90,000 | 4,505 |
| 2007-06-07 | 905 | 912 | 905 | 908 | 20,000 | 4,540 |
| 2007-06-06 | 900 | 905 | 900 | 901 | 5,000 | 4,505 |
| 2007-06-05 | 883 | 897 | 883 | 897 | 7,000 | 4,485 |
| 2007-06-04 | 879 | 883 | 879 | 883 | 5,000 | 4,415 |
| 2007-06-01 | 868 | 871 | 868 | 871 | 12,000 | 4,355 |
| 2007-05-31 | 862 | 870 | 859 | 864 | 20,000 | 4,320 |
| 2007-05-30 | 851 | 855 | 851 | 853 | 11,000 | 4,265 |
| 2007-05-29 | 840 | 845 | 840 | 845 | 4,000 | 4,225 |
| 2007-05-28 | 834 | 841 | 832 | 841 | 20,000 | 4,205 |
| 2007-05-25 | 819 | 825 | 806 | 822 | 21,000 | 4,110 |
| 2007-05-24 | 807 | 813 | 797 | 811 | 9,000 | 4,055 |
| 2007-05-23 | 813 | 814 | 807 | 809 | 6,000 | 4,045 |
| 2007-05-22 | 834 | 834 | 821 | 828 | 22,000 | 4,140 |
| 2007-05-21 | 832 | 836 | 832 | 836 | 16,000 | 4,180 |
| 2007-05-18 | 817 | 840 | 817 | 835 | 17,000 | 4,175 |
| 2007-05-17 | 835 | 848 | 819 | 827 | 8,000 | 4,135 |
| 2007-05-16 | 848 | 848 | 835 | 837 | 6,000 | 4,185 |
| 2007-05-15 | 852 | 854 | 849 | 849 | 4,000 | 4,245 |
| 2007-05-14 | 859 | 859 | 850 | 852 | 8,000 | 4,260 |
| 2007-05-11 | 849 | 850 | 840 | 849 | 18,000 | 4,245 |
| 2007-05-10 | 804 | 856 | 799 | 851 | 22,000 | 4,255 |
| 2007-05-09 | 853 | 853 | 832 | 844 | 32,000 | 4,220 |
| 2007-05-08 | 877 | 877 | 871 | 871 | 2,000 | 4,355 |
| 2007-05-07 | 883 | 892 | 883 | 888 | 11,000 | 4,440 |
| 2007-05-02 | 867 | 869 | 856 | 869 | 20,000 | 4,345 |
| 2007-05-01 | 875 | 884 | 874 | 876 | 11,000 | 4,380 |
| 2007-04-27 | 884 | 884 | 876 | 879 | 9,000 | 4,395 |
| 2007-04-26 | 881 | 882 | 881 | 881 | 7,000 | 4,405 |
| 2007-04-25 | 888 | 889 | 877 | 881 | 11,000 | 4,405 |
| 2007-04-24 | 888 | 896 | 888 | 896 | 4,000 | 4,480 |
| 2007-04-23 | 899 | 900 | 882 | 893 | 17,000 | 4,465 |
| 2007-04-20 | 871 | 882 | 870 | 882 | 28,000 | 4,410 |
| 2007-04-19 | 863 | 865 | 853 | 863 | 36,000 | 4,315 |
| 2007-04-18 | 883 | 883 | 869 | 873 | 27,000 | 4,365 |
| 2007-04-17 | 875 | 883 | 865 | 879 | 26,000 | 4,395 |
| 2007-04-16 | 870 | 878 | 863 | 872 | 35,000 | 4,360 |
| 2007-04-13 | 888 | 888 | 870 | 870 | 31,000 | 4,350 |
| 2007-04-12 | 865 | 888 | 861 | 888 | 31,000 | 4,440 |
| 2007-04-11 | 862 | 862 | 857 | 858 | 19,000 | 4,290 |
| 2007-04-10 | 858 | 858 | 849 | 854 | 8,000 | 4,270 |
| 2007-04-09 | 850 | 860 | 846 | 860 | 26,000 | 4,300 |
| 2007-04-06 | 835 | 850 | 835 | 847 | 20,000 | 4,235 |
| 2007-04-05 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
| 2007-04-04 | 823 | 843 | 823 | 840 | 12,000 | 4,200 |
| 2007-04-03 | 824 | 838 | 815 | 830 | 15,000 | 4,150 |
| 2007-04-02 | 844 | 844 | 840 | 842 | 10,000 | 4,210 |
| 2007-03-30 | 843 | 848 | 837 | 844 | 13,000 | 4,220 |
| 2007-03-29 | 810 | 834 | 810 | 834 | 25,000 | 4,170 |
| 2007-03-28 | 810 | 812 | 808 | 808 | 10,000 | 4,040 |
| 2007-03-27 | 776 | 810 | 776 | 810 | 4,000 | 4,050 |
| 2007-03-26 | 788 | 790 | 782 | 790 | 11,000 | 3,950 |
| 2007-03-23 | 789 | 790 | 776 | 790 | 14,000 | 3,950 |
| 2007-03-22 | 799 | 799 | 789 | 793 | 5,000 | 3,965 |
| 2007-03-20 | 798 | 815 | 798 | 801 | 9,000 | 4,005 |
| 2007-03-19 | 789 | 790 | 789 | 789 | 12,000 | 3,945 |
| 2007-03-16 | 771 | 775 | 771 | 775 | 11,000 | 3,875 |
| 2007-03-15 | 776 | 778 | 776 | 778 | 7,000 | 3,890 |
| 2007-03-14 | 752 | 752 | 745 | 745 | 6,000 | 3,725 |
| 2007-03-13 | 762 | 770 | 757 | 767 | 14,000 | 3,835 |
| 2007-03-12 | 765 | 765 | 764 | 764 | 5,000 | 3,820 |
| 2007-03-09 | 737 | 764 | 737 | 764 | 75,000 | 3,820 |
| 2007-03-08 | 732 | 744 | 732 | 744 | 7,000 | 3,720 |
| 2007-03-07 | 730 | 744 | 723 | 727 | 10,000 | 3,635 |
| 2007-03-06 | 690 | 720 | 680 | 720 | 23,000 | 3,600 |
| 2007-03-05 | 706 | 708 | 697 | 697 | 16,000 | 3,485 |
| 2007-03-02 | 715 | 719 | 710 | 718 | 13,000 | 3,590 |
| 2007-03-01 | 728 | 735 | 717 | 719 | 13,000 | 3,595 |
| 2007-02-28 | 721 | 724 | 709 | 718 | 22,000 | 3,590 |
| 2007-02-27 | 754 | 754 | 751 | 751 | 13,000 | 3,755 |
| 2007-02-26 | 769 | 769 | 753 | 754 | 5,000 | 3,770 |
| 2007-02-23 | 769 | 769 | 762 | 768 | 10,000 | 3,840 |
| 2007-02-22 | 773 | 773 | 749 | 765 | 15,000 | 3,825 |
| 2007-02-21 | 773 | 773 | 773 | 773 | 3,000 | 3,865 |
| 2007-02-20 | 786 | 786 | 772 | 772 | 8,000 | 3,860 |
| 2007-02-19 | 791 | 793 | 781 | 788 | 16,000 | 3,940 |
| 2007-02-16 | 789 | 799 | 789 | 799 | 5,000 | 3,995 |
| 2007-02-15 | 800 | 805 | 800 | 805 | 22,000 | 4,025 |
| 2007-02-14 | 790 | 806 | 789 | 796 | 19,000 | 3,980 |
| 2007-02-13 | 762 | 775 | 754 | 773 | 14,000 | 3,865 |
| 2007-02-09 | 759 | 759 | 731 | 752 | 41,000 | 3,760 |
| 2007-02-08 | 775 | 775 | 759 | 759 | 7,000 | 3,795 |
| 2007-02-07 | 781 | 781 | 771 | 777 | 25,000 | 3,885 |
| 2007-02-06 | 729 | 771 | 729 | 771 | 52,000 | 3,855 |
| 2007-02-05 | 710 | 720 | 710 | 720 | 26,000 | 3,600 |
| 2007-02-02 | 713 | 713 | 710 | 710 | 6,000 | 3,550 |
| 2007-02-01 | 706 | 712 | 704 | 710 | 49,000 | 3,550 |
| 2007-01-31 | 707 | 707 | 704 | 706 | 12,000 | 3,530 |
| 2007-01-30 | 699 | 710 | 699 | 702 | 28,000 | 3,510 |
| 2007-01-29 | 702 | 715 | 701 | 701 | 66,000 | 3,505 |
| 2007-01-26 | 644 | 688 | 644 | 688 | 20,000 | 3,440 |
| 2007-01-25 | 651 | 651 | 642 | 642 | 11,000 | 3,210 |
| 2007-01-24 | 647 | 647 | 647 | 647 | 3,000 | 3,235 |
| 2007-01-23 | 636 | 640 | 636 | 639 | 9,000 | 3,195 |
| 2007-01-22 | 644 | 644 | 640 | 640 | 7,000 | 3,200 |
| 2007-01-19 | 646 | 646 | 629 | 629 | 6,000 | 3,145 |
| 2007-01-18 | 627 | 644 | 627 | 644 | 11,000 | 3,220 |
| 2007-01-17 | 630 | 640 | 630 | 637 | 4,000 | 3,185 |
| 2007-01-16 | 623 | 637 | 623 | 637 | 8,000 | 3,185 |
| 2007-01-15 | 619 | 626 | 619 | 626 | 3,000 | 3,130 |
| 2007-01-12 | 618 | 622 | 605 | 612 | 21,000 | 3,060 |
| 2007-01-11 | 607 | 610 | 603 | 609 | 15,000 | 3,045 |
| 2007-01-10 | 604 | 611 | 601 | 605 | 11,000 | 3,025 |
| 2007-01-09 | 609 | 618 | 609 | 618 | 2,000 | 3,090 |
| 2007-01-05 | 631 | 631 | 611 | 611 | 12,000 | 3,055 |
| 2007-01-04 | 630 | 631 | 630 | 631 | 5,000 | 3,155 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
