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
2007-12-2854454452753012,0002,650
2007-12-275305475305475,0002,735
2007-12-265215255215258,0002,625
2007-12-2552652651852017,0002,600
2007-12-2149550948550821,0002,540
2007-12-205015014904905,0002,450
2007-12-1948650248650210,0002,510
2007-12-1848549148049123,0002,455
2007-12-174974974864864,0002,430
2007-12-1450850849850180,0002,505
2007-12-1350151049650038,0002,500
2007-12-1249149548549523,0002,475
2007-12-1149149649049611,0002,480
2007-12-104904904844849,0002,420
2007-12-0747949547948815,0002,440
2007-12-0649349747547812,0002,390
2007-12-0548948947948517,0002,425
2007-12-045005044894895,0002,445
2007-12-035015125015028,0002,510
2007-11-3049250649049634,0002,480
2007-11-2948248948248726,0002,435
2007-11-284624804624806,0002,400
2007-11-2747047745046224,0002,310
2007-11-2647147947147518,0002,375
2007-11-2246746745045121,0002,255
2007-11-214704734674676,0002,335
2007-11-204854854534548,0002,270
2007-11-194954954904903,0002,450
2007-11-1647850247850219,0002,510
2007-11-1547349946949915,0002,495
2007-11-1447047045847047,0002,350
2007-11-1349249244145237,0002,260
2007-11-1251051049749724,0002,485
2007-11-0960060060060016,0003,000
2007-11-0860160159659612,0002,980
2007-11-076026126026103,0003,050
2007-11-0661063560060220,0003,010
2007-11-056346346106109,0003,050
2007-11-026546546546541,0003,270
2007-11-016816926776775,0003,385
2007-10-3169069067267210,0003,360
2007-10-3068468767068020,0003,400
2007-10-2968769268468421,0003,420
2007-10-266846906846904,0003,450
2007-10-256946956876876,0003,435
2007-10-246976976946942,0003,470
2007-10-236946976926925,0003,460
2007-10-2266169766169610,0003,480
2007-10-1971971969870113,0003,505
2007-10-187147167057166,0003,580
2007-10-1770571268469430,0003,470
2007-10-1675076575076514,0003,825
2007-10-157567667557558,0003,775
2007-10-1277178075675618,0003,780
2007-10-1175877175876917,0003,845
2007-10-107697697587588,0003,790
2007-10-0579179177977927,0003,895
2007-10-048148198148193,0004,095
2007-10-0380881680881611,0004,080
2007-10-0278880178280113,0004,005
2007-10-017647787647783,0003,890
2007-09-2877777776777310,0003,865
2007-09-2777977976376312,0003,815
2007-09-267307497307498,0003,745
2007-09-257207207107103,0003,550
2007-09-217057157057103,0003,550
2007-09-207277277077158,0003,575
2007-09-1967471767471712,0003,585
2007-09-186906926846847,0003,420
2007-09-1470971170570771,0003,535
2007-09-137157197137196,0003,595
2007-09-127257257147148,0003,570
2007-09-117237257237254,0003,625
2007-09-107307407307337,0003,665
2007-09-077387407287284,0003,640
2007-09-067157387157382,0003,690
2007-09-047517517517511,0003,755
2007-09-037377377377372,0003,685
2007-08-3172874671974614,0003,730
2007-08-307487507297295,0003,645
2007-08-297317317167217,0003,605
2007-08-287507577447447,0003,720
2007-08-276987256987129,0003,560
2007-08-2470471370470816,0003,540
2007-08-2370570569669912,0003,495
2007-08-227027026846846,0003,420
2007-08-2169970169570113,0003,505
2007-08-2073973969169434,0003,470
2007-08-177607607607601,0003,800
2007-08-167607607607601,0003,800
2007-08-1578078076576514,0003,825
2007-08-147847847837832,0003,915
2007-08-137327667327648,0003,820
2007-08-1078278272272213,0003,610
2007-08-0984884876879227,0003,960
2007-08-088548568538535,0004,265
2007-08-0788088487287515,0004,375
2007-08-068788958788954,0004,475
2007-08-0390990988588820,0004,440
2007-08-0293993991491927,0004,595
2007-08-0191694291693918,0004,695
2007-07-319369369269265,0004,630
2007-07-3089991689991612,0004,580
2007-07-2794094090490719,0004,535
2007-07-2694697394696811,0004,840
2007-07-259379429379427,0004,710
2007-07-249449449399445,0004,720
2007-07-239539539189237,0004,615
2007-07-209629669589589,0004,790
2007-07-1996696695196514,0004,825
2007-07-1899499896696613,0004,830
2007-07-179889939889937,0004,965
2007-07-1397197797197510,0004,875
2007-07-1296697596596511,0004,825
2007-07-1196196996096710,0004,835
2007-07-1094797194797114,0004,855
2007-07-099609779609608,0004,800
2007-07-0696096295495911,0004,795
2007-07-0599199397998312,0004,915
2007-07-0497298495598412,0004,920
2007-07-039799859739848,0004,920
2007-07-029429769429768,0004,880
2007-06-2992194191294119,0004,705
2007-06-289109139109137,0004,565
2007-06-278948948898915,0004,455
2007-06-268909048909045,0004,520
2007-06-259009008918918,0004,455
2007-06-2290990988989318,0004,465
2007-06-2189289989289910,0004,495
2007-06-208999058898898,0004,445
2007-06-1990390389289711,0004,485
2007-06-188929028929015,0004,505
2007-06-158858868828823,0004,410
2007-06-148868868868861,0004,430
2007-06-138958958808865,0004,430
2007-06-1290190689490521,0004,525
2007-06-1190190189189411,0004,470
2007-06-0890990989990190,0004,505
2007-06-0790591290590820,0004,540
2007-06-069009059009015,0004,505
2007-06-058838978838977,0004,485
2007-06-048798838798835,0004,415
2007-06-0186887186887112,0004,355
2007-05-3186287085986420,0004,320
2007-05-3085185585185311,0004,265
2007-05-298408458408454,0004,225
2007-05-2883484183284120,0004,205
2007-05-2581982580682221,0004,110
2007-05-248078137978119,0004,055
2007-05-238138148078096,0004,045
2007-05-2283483482182822,0004,140
2007-05-2183283683283616,0004,180
2007-05-1881784081783517,0004,175
2007-05-178358488198278,0004,135
2007-05-168488488358376,0004,185
2007-05-158528548498494,0004,245
2007-05-148598598508528,0004,260
2007-05-1184985084084918,0004,245
2007-05-1080485679985122,0004,255
2007-05-0985385383284432,0004,220
2007-05-088778778718712,0004,355
2007-05-0788389288388811,0004,440
2007-05-0286786985686920,0004,345
2007-05-0187588487487611,0004,380
2007-04-278848848768799,0004,395
2007-04-268818828818817,0004,405
2007-04-2588888987788111,0004,405
2007-04-248888968888964,0004,480
2007-04-2389990088289317,0004,465
2007-04-2087188287088228,0004,410
2007-04-1986386585386336,0004,315
2007-04-1888388386987327,0004,365
2007-04-1787588386587926,0004,395
2007-04-1687087886387235,0004,360
2007-04-1388888887087031,0004,350
2007-04-1286588886188831,0004,440
2007-04-1186286285785819,0004,290
2007-04-108588588498548,0004,270
2007-04-0985086084686026,0004,300
2007-04-0683585083584720,0004,235
2007-04-058328328328321,0004,160
2007-04-0482384382384012,0004,200
2007-04-0382483881583015,0004,150
2007-04-0284484484084210,0004,210
2007-03-3084384883784413,0004,220
2007-03-2981083481083425,0004,170
2007-03-2881081280880810,0004,040
2007-03-277768107768104,0004,050
2007-03-2678879078279011,0003,950
2007-03-2378979077679014,0003,950
2007-03-227997997897935,0003,965
2007-03-207988157988019,0004,005
2007-03-1978979078978912,0003,945
2007-03-1677177577177511,0003,875
2007-03-157767787767787,0003,890
2007-03-147527527457456,0003,725
2007-03-1376277075776714,0003,835
2007-03-127657657647645,0003,820
2007-03-0973776473776475,0003,820
2007-03-087327447327447,0003,720
2007-03-0773074472372710,0003,635
2007-03-0669072068072023,0003,600
2007-03-0570670869769716,0003,485
2007-03-0271571971071813,0003,590
2007-03-0172873571771913,0003,595
2007-02-2872172470971822,0003,590
2007-02-2775475475175113,0003,755
2007-02-267697697537545,0003,770
2007-02-2376976976276810,0003,840
2007-02-2277377374976515,0003,825
2007-02-217737737737733,0003,865
2007-02-207867867727728,0003,860
2007-02-1979179378178816,0003,940
2007-02-167897997897995,0003,995
2007-02-1580080580080522,0004,025
2007-02-1479080678979619,0003,980
2007-02-1376277575477314,0003,865
2007-02-0975975973175241,0003,760
2007-02-087757757597597,0003,795
2007-02-0778178177177725,0003,885
2007-02-0672977172977152,0003,855
2007-02-0571072071072026,0003,600
2007-02-027137137107106,0003,550
2007-02-0170671270471049,0003,550
2007-01-3170770770470612,0003,530
2007-01-3069971069970228,0003,510
2007-01-2970271570170166,0003,505
2007-01-2664468864468820,0003,440
2007-01-2565165164264211,0003,210
2007-01-246476476476473,0003,235
2007-01-236366406366399,0003,195
2007-01-226446446406407,0003,200
2007-01-196466466296296,0003,145
2007-01-1862764462764411,0003,220
2007-01-176306406306374,0003,185
2007-01-166236376236378,0003,185
2007-01-156196266196263,0003,130
2007-01-1261862260561221,0003,060
2007-01-1160761060360915,0003,045
2007-01-1060461160160511,0003,025
2007-01-096096186096182,0003,090
2007-01-0563163161161112,0003,055
2007-01-046306316306315,0003,155

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