4078 堺化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 424 | 424 | 419 | 423 | 13,000 | 2,115 |
| 2009-12-29 | 418 | 424 | 418 | 423 | 9,000 | 2,115 |
| 2009-12-28 | 415 | 415 | 413 | 413 | 3,000 | 2,065 |
| 2009-12-25 | 415 | 415 | 412 | 412 | 4,000 | 2,060 |
| 2009-12-24 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2009-12-22 | 418 | 418 | 415 | 416 | 13,000 | 2,080 |
| 2009-12-21 | 417 | 417 | 413 | 413 | 9,000 | 2,065 |
| 2009-12-18 | 414 | 416 | 414 | 416 | 9,000 | 2,080 |
| 2009-12-17 | 418 | 419 | 418 | 419 | 3,000 | 2,095 |
| 2009-12-16 | 412 | 415 | 410 | 414 | 11,000 | 2,070 |
| 2009-12-15 | 407 | 410 | 397 | 410 | 7,000 | 2,050 |
| 2009-12-14 | 401 | 402 | 401 | 402 | 3,000 | 2,010 |
| 2009-12-11 | 394 | 394 | 394 | 394 | 54,000 | 1,970 |
| 2009-12-10 | 407 | 407 | 394 | 394 | 5,000 | 1,970 |
| 2009-12-09 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2009-12-08 | 403 | 404 | 402 | 402 | 16,000 | 2,010 |
| 2009-12-04 | 396 | 401 | 396 | 401 | 12,000 | 2,005 |
| 2009-12-03 | 379 | 396 | 379 | 396 | 9,000 | 1,980 |
| 2009-12-02 | 376 | 376 | 372 | 374 | 16,000 | 1,870 |
| 2009-12-01 | 362 | 371 | 362 | 371 | 7,000 | 1,855 |
| 2009-11-30 | 355 | 362 | 355 | 362 | 9,000 | 1,810 |
| 2009-11-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-11-26 | 349 | 350 | 349 | 350 | 2,000 | 1,750 |
| 2009-11-25 | 355 | 355 | 354 | 354 | 7,000 | 1,770 |
| 2009-11-24 | 357 | 357 | 345 | 345 | 12,000 | 1,725 |
| 2009-11-20 | 343 | 343 | 343 | 343 | 4,000 | 1,715 |
| 2009-11-19 | 344 | 348 | 344 | 348 | 6,000 | 1,740 |
| 2009-11-18 | 345 | 350 | 345 | 350 | 2,000 | 1,750 |
| 2009-11-17 | 357 | 357 | 350 | 350 | 12,000 | 1,750 |
| 2009-11-16 | 364 | 364 | 356 | 357 | 3,000 | 1,785 |
| 2009-11-13 | 371 | 371 | 369 | 369 | 7,000 | 1,845 |
| 2009-11-12 | 374 | 374 | 372 | 372 | 6,000 | 1,860 |
| 2009-11-10 | 382 | 383 | 382 | 382 | 4,000 | 1,910 |
| 2009-11-09 | 386 | 386 | 377 | 377 | 4,000 | 1,885 |
| 2009-11-06 | 384 | 390 | 384 | 390 | 6,000 | 1,950 |
| 2009-11-05 | 385 | 387 | 383 | 384 | 8,000 | 1,920 |
| 2009-11-04 | 386 | 386 | 378 | 386 | 12,000 | 1,930 |
| 2009-11-02 | 359 | 381 | 359 | 381 | 17,000 | 1,905 |
| 2009-10-30 | 353 | 369 | 353 | 369 | 15,000 | 1,845 |
| 2009-10-29 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2009-10-28 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2009-10-27 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2009-10-26 | 380 | 383 | 380 | 383 | 2,000 | 1,915 |
| 2009-10-23 | 383 | 383 | 380 | 380 | 5,000 | 1,900 |
| 2009-10-22 | 384 | 384 | 378 | 378 | 5,000 | 1,890 |
| 2009-10-21 | 388 | 388 | 382 | 382 | 5,000 | 1,910 |
| 2009-10-20 | 388 | 395 | 387 | 387 | 8,000 | 1,935 |
| 2009-10-19 | 383 | 387 | 383 | 384 | 10,000 | 1,920 |
| 2009-10-16 | 380 | 381 | 378 | 378 | 4,000 | 1,890 |
| 2009-10-15 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2009-10-14 | 384 | 384 | 376 | 379 | 15,000 | 1,895 |
| 2009-10-13 | 383 | 384 | 383 | 384 | 5,000 | 1,920 |
| 2009-10-09 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2009-10-08 | 382 | 386 | 382 | 386 | 3,000 | 1,930 |
| 2009-10-07 | 381 | 384 | 381 | 384 | 4,000 | 1,920 |
| 2009-10-05 | 365 | 365 | 364 | 365 | 5,000 | 1,825 |
| 2009-10-01 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2009-09-30 | 391 | 398 | 386 | 398 | 18,000 | 1,990 |
| 2009-09-29 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2009-09-25 | 425 | 425 | 413 | 414 | 11,000 | 2,070 |
| 2009-09-24 | 424 | 425 | 419 | 424 | 29,000 | 2,120 |
| 2009-09-18 | 422 | 423 | 410 | 414 | 18,000 | 2,070 |
| 2009-09-17 | 433 | 433 | 421 | 425 | 8,000 | 2,125 |
| 2009-09-16 | 436 | 440 | 433 | 433 | 5,000 | 2,165 |
| 2009-09-15 | 427 | 427 | 427 | 427 | 1,000 | 2,135 |
| 2009-09-11 | 458 | 463 | 456 | 456 | 74,000 | 2,280 |
| 2009-09-10 | 459 | 463 | 459 | 461 | 9,000 | 2,305 |
| 2009-09-09 | 473 | 473 | 456 | 459 | 7,000 | 2,295 |
| 2009-09-08 | 451 | 468 | 451 | 468 | 8,000 | 2,340 |
| 2009-09-07 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2009-09-04 | 458 | 461 | 456 | 456 | 19,000 | 2,280 |
| 2009-09-03 | 449 | 466 | 449 | 463 | 7,000 | 2,315 |
| 2009-09-02 | 445 | 454 | 440 | 454 | 18,000 | 2,270 |
| 2009-09-01 | 456 | 460 | 456 | 460 | 4,000 | 2,300 |
| 2009-08-31 | 466 | 466 | 455 | 455 | 6,000 | 2,275 |
| 2009-08-28 | 470 | 481 | 466 | 466 | 12,000 | 2,330 |
| 2009-08-27 | 471 | 471 | 464 | 467 | 7,000 | 2,335 |
| 2009-08-26 | 460 | 470 | 460 | 469 | 13,000 | 2,345 |
| 2009-08-25 | 446 | 453 | 445 | 445 | 23,000 | 2,225 |
| 2009-08-24 | 443 | 443 | 428 | 428 | 17,000 | 2,140 |
| 2009-08-21 | 415 | 418 | 415 | 418 | 3,000 | 2,090 |
| 2009-08-20 | 428 | 428 | 421 | 428 | 9,000 | 2,140 |
| 2009-08-19 | 451 | 454 | 432 | 432 | 19,000 | 2,160 |
| 2009-08-18 | 419 | 448 | 419 | 444 | 37,000 | 2,220 |
| 2009-08-17 | 426 | 427 | 421 | 421 | 11,000 | 2,105 |
| 2009-08-14 | 397 | 416 | 397 | 416 | 12,000 | 2,080 |
| 2009-08-13 | 397 | 397 | 391 | 394 | 13,000 | 1,970 |
| 2009-08-12 | 407 | 407 | 392 | 392 | 10,000 | 1,960 |
| 2009-08-11 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2009-08-10 | 416 | 416 | 414 | 414 | 4,000 | 2,070 |
| 2009-08-07 | 415 | 415 | 407 | 407 | 8,000 | 2,035 |
| 2009-08-06 | 406 | 417 | 406 | 417 | 7,000 | 2,085 |
| 2009-08-05 | 408 | 411 | 408 | 411 | 6,000 | 2,055 |
| 2009-08-04 | 408 | 411 | 408 | 411 | 5,000 | 2,055 |
| 2009-08-03 | 410 | 410 | 403 | 404 | 8,000 | 2,020 |
| 2009-07-31 | 406 | 408 | 397 | 397 | 8,000 | 1,985 |
| 2009-07-30 | 393 | 409 | 393 | 406 | 5,000 | 2,030 |
| 2009-07-29 | 397 | 397 | 397 | 397 | 5,000 | 1,985 |
| 2009-07-27 | 413 | 413 | 406 | 406 | 4,000 | 2,030 |
| 2009-07-24 | 395 | 403 | 395 | 403 | 7,000 | 2,015 |
| 2009-07-23 | 395 | 395 | 385 | 390 | 12,000 | 1,950 |
| 2009-07-22 | 402 | 402 | 400 | 400 | 6,000 | 2,000 |
| 2009-07-21 | 386 | 392 | 386 | 392 | 6,000 | 1,960 |
| 2009-07-17 | 395 | 395 | 384 | 388 | 10,000 | 1,940 |
| 2009-07-16 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2009-07-15 | 381 | 381 | 380 | 380 | 4,000 | 1,900 |
| 2009-07-14 | 358 | 362 | 358 | 362 | 13,000 | 1,810 |
| 2009-07-13 | 373 | 373 | 371 | 371 | 4,000 | 1,855 |
| 2009-07-10 | 386 | 386 | 386 | 386 | 8,000 | 1,930 |
| 2009-07-09 | 387 | 387 | 384 | 384 | 2,000 | 1,920 |
| 2009-07-08 | 384 | 395 | 384 | 392 | 5,000 | 1,960 |
| 2009-07-07 | 401 | 402 | 394 | 394 | 7,000 | 1,970 |
| 2009-07-06 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 2009-07-03 | 412 | 412 | 397 | 410 | 20,000 | 2,050 |
| 2009-07-02 | 416 | 417 | 416 | 417 | 3,000 | 2,085 |
| 2009-07-01 | 395 | 414 | 395 | 414 | 17,000 | 2,070 |
| 2009-06-30 | 381 | 386 | 381 | 386 | 14,000 | 1,930 |
| 2009-06-29 | 392 | 392 | 374 | 374 | 25,000 | 1,870 |
| 2009-06-26 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2009-06-25 | 368 | 385 | 368 | 385 | 16,000 | 1,925 |
| 2009-06-24 | 374 | 380 | 374 | 377 | 24,000 | 1,885 |
| 2009-06-23 | 374 | 375 | 373 | 375 | 10,000 | 1,875 |
| 2009-06-22 | 383 | 383 | 378 | 381 | 18,000 | 1,905 |
| 2009-06-19 | 385 | 385 | 377 | 378 | 6,000 | 1,890 |
| 2009-06-17 | 384 | 390 | 384 | 390 | 12,000 | 1,950 |
| 2009-06-16 | 392 | 392 | 379 | 379 | 15,000 | 1,895 |
| 2009-06-15 | 406 | 406 | 401 | 405 | 8,000 | 2,025 |
| 2009-06-12 | 408 | 410 | 405 | 405 | 68,000 | 2,025 |
| 2009-06-11 | 423 | 423 | 414 | 414 | 2,000 | 2,070 |
| 2009-06-10 | 396 | 424 | 396 | 424 | 19,000 | 2,120 |
| 2009-06-09 | 415 | 415 | 393 | 395 | 14,000 | 1,975 |
| 2009-06-08 | 428 | 428 | 428 | 428 | 5,000 | 2,140 |
| 2009-06-05 | 399 | 424 | 399 | 423 | 11,000 | 2,115 |
| 2009-06-04 | 380 | 385 | 380 | 384 | 13,000 | 1,920 |
| 2009-06-03 | 364 | 381 | 364 | 381 | 11,000 | 1,905 |
| 2009-06-02 | 362 | 372 | 360 | 360 | 11,000 | 1,800 |
| 2009-06-01 | 359 | 367 | 359 | 367 | 10,000 | 1,835 |
| 2009-05-29 | 348 | 348 | 344 | 344 | 11,000 | 1,720 |
| 2009-05-28 | 334 | 338 | 334 | 338 | 6,000 | 1,690 |
| 2009-05-27 | 333 | 345 | 333 | 342 | 6,000 | 1,710 |
| 2009-05-25 | 321 | 323 | 321 | 323 | 9,000 | 1,615 |
| 2009-05-22 | 319 | 319 | 317 | 317 | 11,000 | 1,585 |
| 2009-05-21 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2009-05-20 | 326 | 326 | 317 | 317 | 13,000 | 1,585 |
| 2009-05-18 | 309 | 312 | 309 | 312 | 2,000 | 1,560 |
| 2009-05-15 | 305 | 309 | 305 | 309 | 10,000 | 1,545 |
| 2009-05-14 | 290 | 304 | 290 | 304 | 5,000 | 1,520 |
| 2009-05-13 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2009-05-12 | 299 | 301 | 299 | 301 | 3,000 | 1,505 |
| 2009-05-11 | 299 | 301 | 299 | 301 | 4,000 | 1,505 |
| 2009-05-08 | 299 | 303 | 299 | 303 | 7,000 | 1,515 |
| 2009-05-07 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2009-05-01 | 296 | 296 | 295 | 295 | 3,000 | 1,475 |
| 2009-04-30 | 296 | 298 | 296 | 296 | 11,000 | 1,480 |
| 2009-04-28 | 292 | 292 | 291 | 291 | 5,000 | 1,455 |
| 2009-04-27 | 296 | 301 | 295 | 295 | 7,000 | 1,475 |
| 2009-04-24 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 2009-04-23 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2009-04-22 | 319 | 319 | 297 | 303 | 14,000 | 1,515 |
| 2009-04-21 | 312 | 315 | 304 | 315 | 11,000 | 1,575 |
| 2009-04-20 | 313 | 317 | 313 | 317 | 7,000 | 1,585 |
| 2009-04-17 | 305 | 308 | 305 | 308 | 4,000 | 1,540 |
| 2009-04-16 | 307 | 307 | 305 | 305 | 2,000 | 1,525 |
| 2009-04-15 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2009-04-14 | 297 | 299 | 297 | 299 | 3,000 | 1,495 |
| 2009-04-10 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-04-09 | 293 | 294 | 293 | 294 | 2,000 | 1,470 |
| 2009-04-08 | 284 | 291 | 284 | 289 | 5,000 | 1,445 |
| 2009-04-07 | 280 | 280 | 279 | 279 | 4,000 | 1,395 |
| 2009-04-06 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2009-04-03 | 283 | 283 | 273 | 273 | 3,000 | 1,365 |
| 2009-04-02 | 269 | 282 | 269 | 282 | 13,000 | 1,410 |
| 2009-04-01 | 271 | 271 | 271 | 271 | 4,000 | 1,355 |
| 2009-03-31 | 282 | 282 | 273 | 276 | 13,000 | 1,380 |
| 2009-03-30 | 290 | 291 | 290 | 291 | 4,000 | 1,455 |
| 2009-03-27 | 294 | 299 | 293 | 293 | 23,000 | 1,465 |
| 2009-03-26 | 284 | 284 | 284 | 284 | 4,000 | 1,420 |
| 2009-03-25 | 287 | 292 | 286 | 287 | 20,000 | 1,435 |
| 2009-03-24 | 280 | 280 | 273 | 278 | 18,000 | 1,390 |
| 2009-03-23 | 267 | 270 | 263 | 270 | 26,000 | 1,350 |
| 2009-03-19 | 256 | 256 | 252 | 252 | 3,000 | 1,260 |
| 2009-03-18 | 258 | 258 | 252 | 256 | 11,000 | 1,280 |
| 2009-03-17 | 255 | 255 | 255 | 255 | 10,000 | 1,275 |
| 2009-03-16 | 248 | 257 | 248 | 255 | 14,000 | 1,275 |
| 2009-03-13 | 238 | 249 | 238 | 248 | 105,000 | 1,240 |
| 2009-03-12 | 249 | 249 | 243 | 243 | 19,000 | 1,215 |
| 2009-03-11 | 248 | 248 | 243 | 243 | 4,000 | 1,215 |
| 2009-03-10 | 262 | 262 | 250 | 250 | 3,000 | 1,250 |
| 2009-03-09 | 267 | 267 | 262 | 262 | 2,000 | 1,310 |
| 2009-03-06 | 269 | 270 | 262 | 265 | 18,000 | 1,325 |
| 2009-03-05 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
| 2009-03-04 | 254 | 259 | 254 | 259 | 3,000 | 1,295 |
| 2009-03-03 | 257 | 257 | 257 | 257 | 4,000 | 1,285 |
| 2009-03-02 | 268 | 284 | 268 | 270 | 8,000 | 1,350 |
| 2009-02-27 | 278 | 278 | 273 | 277 | 7,000 | 1,385 |
| 2009-02-26 | 277 | 277 | 271 | 276 | 10,000 | 1,380 |
| 2009-02-25 | 274 | 276 | 274 | 276 | 9,000 | 1,380 |
| 2009-02-24 | 273 | 273 | 270 | 270 | 5,000 | 1,350 |
| 2009-02-23 | 263 | 271 | 263 | 271 | 9,000 | 1,355 |
| 2009-02-20 | 262 | 266 | 262 | 265 | 21,000 | 1,325 |
| 2009-02-19 | 258 | 261 | 254 | 261 | 8,000 | 1,305 |
| 2009-02-18 | 260 | 260 | 253 | 253 | 12,000 | 1,265 |
| 2009-02-16 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-02-13 | 259 | 262 | 259 | 260 | 8,000 | 1,300 |
| 2009-02-12 | 252 | 260 | 252 | 260 | 4,000 | 1,300 |
| 2009-02-10 | 254 | 258 | 254 | 257 | 6,000 | 1,285 |
| 2009-02-09 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2009-02-06 | 257 | 257 | 254 | 254 | 2,000 | 1,270 |
| 2009-02-05 | 261 | 261 | 255 | 257 | 10,000 | 1,285 |
| 2009-02-04 | 252 | 253 | 246 | 247 | 7,000 | 1,235 |
| 2009-02-03 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2009-02-02 | 247 | 257 | 246 | 257 | 6,000 | 1,285 |
| 2009-01-30 | 243 | 247 | 243 | 247 | 19,000 | 1,235 |
| 2009-01-29 | 241 | 247 | 241 | 247 | 27,000 | 1,235 |
| 2009-01-28 | 240 | 240 | 233 | 238 | 4,000 | 1,190 |
| 2009-01-26 | 236 | 236 | 233 | 233 | 3,000 | 1,165 |
| 2009-01-23 | 250 | 250 | 236 | 236 | 8,000 | 1,180 |
| 2009-01-22 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 2009-01-21 | 237 | 237 | 231 | 231 | 6,000 | 1,155 |
| 2009-01-20 | 246 | 246 | 246 | 246 | 5,000 | 1,230 |
| 2009-01-19 | 248 | 248 | 241 | 241 | 4,000 | 1,205 |
| 2009-01-16 | 241 | 242 | 238 | 241 | 7,000 | 1,205 |
| 2009-01-15 | 235 | 241 | 235 | 241 | 18,000 | 1,205 |
| 2009-01-14 | 252 | 252 | 251 | 251 | 5,000 | 1,255 |
| 2009-01-13 | 249 | 255 | 249 | 250 | 13,000 | 1,250 |
| 2009-01-09 | 279 | 279 | 269 | 269 | 6,000 | 1,345 |
| 2009-01-08 | 266 | 271 | 266 | 271 | 12,000 | 1,355 |
| 2009-01-07 | 260 | 276 | 260 | 276 | 7,000 | 1,380 |
| 2009-01-06 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
