4078 堺化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 244 | 244 | 244 | 244 | 8,000 | 1,220 |
| 2008-12-29 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2008-12-25 | 242 | 242 | 236 | 236 | 6,000 | 1,180 |
| 2008-12-22 | 241 | 241 | 238 | 240 | 25,000 | 1,200 |
| 2008-12-19 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2008-12-18 | 238 | 238 | 233 | 234 | 16,000 | 1,170 |
| 2008-12-17 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2008-12-16 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2008-12-15 | 245 | 245 | 236 | 236 | 6,000 | 1,180 |
| 2008-12-12 | 239 | 244 | 233 | 235 | 71,000 | 1,175 |
| 2008-12-11 | 227 | 245 | 227 | 242 | 21,000 | 1,210 |
| 2008-12-10 | 221 | 228 | 221 | 228 | 11,000 | 1,140 |
| 2008-12-09 | 220 | 220 | 216 | 216 | 25,000 | 1,080 |
| 2008-12-08 | 203 | 211 | 203 | 210 | 5,000 | 1,050 |
| 2008-12-05 | 213 | 213 | 203 | 203 | 34,000 | 1,015 |
| 2008-12-04 | 206 | 208 | 203 | 203 | 23,000 | 1,015 |
| 2008-12-03 | 209 | 209 | 204 | 208 | 30,000 | 1,040 |
| 2008-12-02 | 214 | 214 | 204 | 204 | 24,000 | 1,020 |
| 2008-12-01 | 224 | 229 | 216 | 216 | 16,000 | 1,080 |
| 2008-11-28 | 224 | 224 | 220 | 220 | 24,000 | 1,100 |
| 2008-11-26 | 224 | 225 | 216 | 219 | 21,000 | 1,095 |
| 2008-11-25 | 231 | 231 | 225 | 225 | 17,000 | 1,125 |
| 2008-11-21 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2008-11-20 | 227 | 227 | 215 | 215 | 9,000 | 1,075 |
| 2008-11-18 | 234 | 234 | 231 | 232 | 9,000 | 1,160 |
| 2008-11-17 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2008-11-14 | 249 | 251 | 238 | 239 | 7,000 | 1,195 |
| 2008-11-11 | 256 | 256 | 250 | 250 | 10,000 | 1,250 |
| 2008-11-10 | 253 | 253 | 253 | 253 | 10,000 | 1,265 |
| 2008-11-07 | 250 | 250 | 243 | 243 | 6,000 | 1,215 |
| 2008-11-06 | 256 | 260 | 255 | 260 | 9,000 | 1,300 |
| 2008-11-05 | 266 | 266 | 259 | 264 | 11,000 | 1,320 |
| 2008-11-04 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2008-10-31 | 252 | 252 | 248 | 248 | 12,000 | 1,240 |
| 2008-10-30 | 215 | 247 | 214 | 247 | 24,000 | 1,235 |
| 2008-10-29 | 217 | 220 | 217 | 220 | 3,000 | 1,100 |
| 2008-10-28 | 217 | 217 | 217 | 217 | 6,000 | 1,085 |
| 2008-10-27 | 223 | 223 | 223 | 223 | 6,000 | 1,115 |
| 2008-10-24 | 239 | 239 | 228 | 228 | 9,000 | 1,140 |
| 2008-10-23 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
| 2008-10-22 | 251 | 251 | 236 | 236 | 9,000 | 1,180 |
| 2008-10-21 | 252 | 255 | 246 | 246 | 5,000 | 1,230 |
| 2008-10-20 | 245 | 245 | 240 | 245 | 9,000 | 1,225 |
| 2008-10-17 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-10-16 | 235 | 235 | 220 | 220 | 8,000 | 1,100 |
| 2008-10-14 | 228 | 228 | 228 | 228 | 6,000 | 1,140 |
| 2008-10-09 | 210 | 223 | 210 | 223 | 7,000 | 1,115 |
| 2008-10-08 | 225 | 226 | 220 | 220 | 8,000 | 1,100 |
| 2008-10-06 | 251 | 251 | 241 | 245 | 7,000 | 1,225 |
| 2008-10-03 | 267 | 270 | 267 | 270 | 7,000 | 1,350 |
| 2008-10-02 | 281 | 281 | 280 | 280 | 3,000 | 1,400 |
| 2008-10-01 | 288 | 288 | 284 | 284 | 3,000 | 1,420 |
| 2008-09-30 | 281 | 283 | 279 | 283 | 50,000 | 1,415 |
| 2008-09-26 | 311 | 314 | 311 | 314 | 17,000 | 1,570 |
| 2008-09-25 | 316 | 316 | 314 | 314 | 4,000 | 1,570 |
| 2008-09-24 | 313 | 315 | 313 | 315 | 3,000 | 1,575 |
| 2008-09-22 | 333 | 333 | 319 | 324 | 9,000 | 1,620 |
| 2008-09-19 | 319 | 323 | 319 | 323 | 18,000 | 1,615 |
| 2008-09-18 | 310 | 319 | 310 | 319 | 8,000 | 1,595 |
| 2008-09-17 | 324 | 332 | 321 | 324 | 13,000 | 1,620 |
| 2008-09-16 | 305 | 310 | 305 | 310 | 5,000 | 1,550 |
| 2008-09-12 | 315 | 315 | 315 | 315 | 62,000 | 1,575 |
| 2008-09-11 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2008-09-10 | 323 | 323 | 317 | 321 | 9,000 | 1,605 |
| 2008-09-08 | 329 | 335 | 329 | 335 | 9,000 | 1,675 |
| 2008-09-05 | 314 | 319 | 314 | 319 | 18,000 | 1,595 |
| 2008-09-04 | 330 | 331 | 328 | 329 | 5,000 | 1,645 |
| 2008-09-03 | 336 | 341 | 336 | 341 | 2,000 | 1,705 |
| 2008-09-01 | 334 | 336 | 334 | 336 | 11,000 | 1,680 |
| 2008-08-29 | 333 | 338 | 333 | 335 | 17,000 | 1,675 |
| 2008-08-28 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2008-08-26 | 323 | 338 | 323 | 338 | 5,000 | 1,690 |
| 2008-08-25 | 329 | 333 | 329 | 333 | 7,000 | 1,665 |
| 2008-08-22 | 333 | 333 | 327 | 327 | 9,000 | 1,635 |
| 2008-08-21 | 333 | 333 | 328 | 328 | 4,000 | 1,640 |
| 2008-08-20 | 333 | 333 | 333 | 333 | 3,000 | 1,665 |
| 2008-08-19 | 337 | 338 | 337 | 338 | 2,000 | 1,690 |
| 2008-08-18 | 336 | 342 | 336 | 342 | 4,000 | 1,710 |
| 2008-08-15 | 339 | 339 | 326 | 331 | 9,000 | 1,655 |
| 2008-08-14 | 320 | 329 | 320 | 325 | 8,000 | 1,625 |
| 2008-08-13 | 320 | 320 | 315 | 316 | 10,000 | 1,580 |
| 2008-08-12 | 366 | 366 | 355 | 355 | 3,000 | 1,775 |
| 2008-08-08 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2008-08-06 | 362 | 362 | 358 | 358 | 2,000 | 1,790 |
| 2008-08-05 | 355 | 356 | 350 | 350 | 8,000 | 1,750 |
| 2008-08-04 | 366 | 369 | 346 | 346 | 8,000 | 1,730 |
| 2008-08-01 | 384 | 384 | 366 | 366 | 7,000 | 1,830 |
| 2008-07-31 | 388 | 388 | 384 | 384 | 12,000 | 1,920 |
| 2008-07-29 | 376 | 376 | 372 | 372 | 2,000 | 1,860 |
| 2008-07-28 | 386 | 386 | 380 | 380 | 5,000 | 1,900 |
| 2008-07-25 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2008-07-24 | 386 | 386 | 385 | 385 | 5,000 | 1,925 |
| 2008-07-23 | 384 | 384 | 381 | 381 | 7,000 | 1,905 |
| 2008-07-22 | 374 | 374 | 369 | 369 | 10,000 | 1,845 |
| 2008-07-17 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2008-07-16 | 370 | 370 | 365 | 365 | 3,000 | 1,825 |
| 2008-07-15 | 379 | 379 | 375 | 375 | 2,000 | 1,875 |
| 2008-07-14 | 376 | 392 | 376 | 384 | 8,000 | 1,920 |
| 2008-07-11 | 378 | 381 | 378 | 381 | 12,000 | 1,905 |
| 2008-07-10 | 380 | 383 | 380 | 381 | 6,000 | 1,905 |
| 2008-07-09 | 394 | 394 | 391 | 391 | 3,000 | 1,955 |
| 2008-07-08 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2008-07-07 | 402 | 404 | 401 | 401 | 5,000 | 2,005 |
| 2008-07-04 | 410 | 410 | 398 | 401 | 18,000 | 2,005 |
| 2008-07-02 | 418 | 418 | 406 | 407 | 10,000 | 2,035 |
| 2008-07-01 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2008-06-30 | 410 | 418 | 410 | 418 | 3,000 | 2,090 |
| 2008-06-27 | 412 | 417 | 412 | 417 | 6,000 | 2,085 |
| 2008-06-25 | 409 | 416 | 409 | 416 | 12,000 | 2,080 |
| 2008-06-24 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2008-06-23 | 420 | 420 | 412 | 414 | 25,000 | 2,070 |
| 2008-06-20 | 424 | 424 | 415 | 415 | 9,000 | 2,075 |
| 2008-06-19 | 432 | 432 | 419 | 419 | 8,000 | 2,095 |
| 2008-06-18 | 439 | 439 | 430 | 430 | 5,000 | 2,150 |
| 2008-06-17 | 421 | 429 | 421 | 429 | 2,000 | 2,145 |
| 2008-06-16 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2008-06-13 | 419 | 419 | 415 | 415 | 59,000 | 2,075 |
| 2008-06-12 | 428 | 428 | 420 | 423 | 37,000 | 2,115 |
| 2008-06-11 | 431 | 432 | 430 | 430 | 5,000 | 2,150 |
| 2008-06-10 | 456 | 456 | 440 | 440 | 31,000 | 2,200 |
| 2008-06-09 | 430 | 448 | 430 | 442 | 16,000 | 2,210 |
| 2008-06-06 | 455 | 456 | 443 | 453 | 54,000 | 2,265 |
| 2008-06-05 | 440 | 443 | 440 | 443 | 3,000 | 2,215 |
| 2008-06-04 | 430 | 434 | 428 | 429 | 5,000 | 2,145 |
| 2008-06-03 | 431 | 431 | 423 | 423 | 9,000 | 2,115 |
| 2008-06-02 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2008-05-30 | 421 | 426 | 421 | 424 | 8,000 | 2,120 |
| 2008-05-29 | 410 | 412 | 410 | 412 | 3,000 | 2,060 |
| 2008-05-28 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2008-05-27 | 412 | 417 | 412 | 417 | 4,000 | 2,085 |
| 2008-05-26 | 440 | 440 | 417 | 417 | 9,000 | 2,085 |
| 2008-05-23 | 414 | 435 | 414 | 430 | 10,000 | 2,150 |
| 2008-05-22 | 411 | 411 | 404 | 404 | 4,000 | 2,020 |
| 2008-05-21 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 2008-05-20 | 414 | 420 | 413 | 420 | 25,000 | 2,100 |
| 2008-05-19 | 412 | 412 | 407 | 409 | 10,000 | 2,045 |
| 2008-05-16 | 396 | 397 | 396 | 397 | 2,000 | 1,985 |
| 2008-05-15 | 395 | 400 | 395 | 395 | 3,000 | 1,975 |
| 2008-05-14 | 395 | 395 | 388 | 390 | 12,000 | 1,950 |
| 2008-05-13 | 408 | 408 | 408 | 408 | 2,000 | 2,040 |
| 2008-05-12 | 393 | 400 | 393 | 400 | 5,000 | 2,000 |
| 2008-05-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2008-05-08 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 2008-05-07 | 398 | 403 | 398 | 399 | 13,000 | 1,995 |
| 2008-05-02 | 394 | 398 | 393 | 398 | 6,000 | 1,990 |
| 2008-05-01 | 389 | 389 | 384 | 384 | 3,000 | 1,920 |
| 2008-04-30 | 402 | 402 | 393 | 393 | 8,000 | 1,965 |
| 2008-04-28 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 2008-04-25 | 394 | 395 | 394 | 395 | 7,000 | 1,975 |
| 2008-04-24 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2008-04-23 | 382 | 383 | 382 | 383 | 4,000 | 1,915 |
| 2008-04-22 | 378 | 381 | 378 | 378 | 7,000 | 1,890 |
| 2008-04-21 | 384 | 384 | 377 | 377 | 7,000 | 1,885 |
| 2008-04-17 | 355 | 355 | 350 | 351 | 7,000 | 1,755 |
| 2008-04-16 | 363 | 363 | 345 | 345 | 3,000 | 1,725 |
| 2008-04-14 | 357 | 359 | 357 | 359 | 5,000 | 1,795 |
| 2008-04-11 | 363 | 367 | 363 | 367 | 9,000 | 1,835 |
| 2008-04-09 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2008-04-07 | 365 | 368 | 364 | 368 | 4,000 | 1,840 |
| 2008-04-04 | 371 | 371 | 365 | 369 | 6,000 | 1,845 |
| 2008-04-03 | 376 | 378 | 374 | 375 | 7,000 | 1,875 |
| 2008-04-02 | 373 | 376 | 373 | 376 | 9,000 | 1,880 |
| 2008-04-01 | 360 | 362 | 353 | 358 | 15,000 | 1,790 |
| 2008-03-31 | 354 | 357 | 346 | 355 | 16,000 | 1,775 |
| 2008-03-28 | 345 | 350 | 344 | 350 | 11,000 | 1,750 |
| 2008-03-27 | 339 | 339 | 327 | 332 | 5,000 | 1,660 |
| 2008-03-26 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2008-03-25 | 339 | 340 | 335 | 337 | 18,000 | 1,685 |
| 2008-03-24 | 332 | 337 | 329 | 329 | 16,000 | 1,645 |
| 2008-03-21 | 315 | 317 | 310 | 317 | 10,000 | 1,585 |
| 2008-03-19 | 320 | 320 | 310 | 310 | 4,000 | 1,550 |
| 2008-03-18 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-03-17 | 318 | 318 | 310 | 310 | 8,000 | 1,550 |
| 2008-03-14 | 342 | 345 | 323 | 326 | 94,000 | 1,630 |
| 2008-03-13 | 350 | 350 | 336 | 336 | 2,000 | 1,680 |
| 2008-03-12 | 357 | 357 | 355 | 355 | 5,000 | 1,775 |
| 2008-03-11 | 349 | 355 | 349 | 355 | 3,000 | 1,775 |
| 2008-03-10 | 360 | 360 | 356 | 356 | 3,000 | 1,780 |
| 2008-03-07 | 375 | 376 | 375 | 376 | 2,000 | 1,880 |
| 2008-03-06 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2008-03-05 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2008-03-04 | 393 | 400 | 387 | 390 | 15,000 | 1,950 |
| 2008-03-03 | 392 | 401 | 392 | 396 | 13,000 | 1,980 |
| 2008-02-29 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2008-02-28 | 430 | 430 | 428 | 430 | 4,000 | 2,150 |
| 2008-02-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2008-02-26 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2008-02-25 | 406 | 406 | 406 | 406 | 7,000 | 2,030 |
| 2008-02-22 | 405 | 405 | 401 | 401 | 5,000 | 2,005 |
| 2008-02-21 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2008-02-20 | 406 | 406 | 388 | 388 | 8,000 | 1,940 |
| 2008-02-19 | 402 | 407 | 402 | 406 | 11,000 | 2,030 |
| 2008-02-18 | 388 | 397 | 388 | 397 | 4,000 | 1,985 |
| 2008-02-15 | 361 | 374 | 355 | 373 | 10,000 | 1,865 |
| 2008-02-14 | 363 | 366 | 360 | 360 | 44,000 | 1,800 |
| 2008-02-13 | 366 | 367 | 350 | 350 | 8,000 | 1,750 |
| 2008-02-12 | 355 | 356 | 355 | 356 | 2,000 | 1,780 |
| 2008-02-08 | 370 | 375 | 358 | 358 | 15,000 | 1,790 |
| 2008-02-06 | 400 | 400 | 395 | 395 | 12,000 | 1,975 |
| 2008-02-05 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2008-02-04 | 417 | 417 | 406 | 409 | 17,000 | 2,045 |
| 2008-01-31 | 401 | 417 | 396 | 417 | 38,000 | 2,085 |
| 2008-01-30 | 433 | 433 | 399 | 405 | 17,000 | 2,025 |
| 2008-01-29 | 429 | 434 | 423 | 423 | 11,000 | 2,115 |
| 2008-01-28 | 424 | 425 | 424 | 425 | 14,000 | 2,125 |
| 2008-01-25 | 424 | 448 | 424 | 439 | 16,000 | 2,195 |
| 2008-01-24 | 413 | 414 | 409 | 414 | 6,000 | 2,070 |
| 2008-01-23 | 410 | 415 | 396 | 403 | 27,000 | 2,015 |
| 2008-01-22 | 425 | 425 | 395 | 395 | 12,000 | 1,975 |
| 2008-01-21 | 451 | 453 | 430 | 432 | 22,000 | 2,160 |
| 2008-01-18 | 431 | 456 | 420 | 451 | 20,000 | 2,255 |
| 2008-01-17 | 418 | 440 | 418 | 439 | 27,000 | 2,195 |
| 2008-01-16 | 431 | 437 | 428 | 428 | 10,000 | 2,140 |
| 2008-01-15 | 469 | 469 | 460 | 460 | 7,000 | 2,300 |
| 2008-01-11 | 488 | 490 | 488 | 490 | 12,000 | 2,450 |
| 2008-01-10 | 502 | 503 | 491 | 491 | 8,000 | 2,455 |
| 2008-01-09 | 486 | 509 | 486 | 509 | 36,000 | 2,545 |
| 2008-01-08 | 501 | 520 | 501 | 505 | 19,000 | 2,525 |
| 2008-01-07 | 499 | 525 | 499 | 512 | 20,000 | 2,560 |
| 2008-01-04 | 524 | 525 | 512 | 521 | 49,000 | 2,605 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
