4078 堺化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 398 | 398 | 398 | 398 | 5,000 | 1,990 |
| 2010-12-29 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 2010-12-28 | 393 | 399 | 393 | 399 | 3,000 | 1,995 |
| 2010-12-27 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2010-12-24 | 402 | 402 | 398 | 398 | 4,000 | 1,990 |
| 2010-12-22 | 402 | 404 | 399 | 399 | 33,000 | 1,995 |
| 2010-12-21 | 402 | 402 | 400 | 400 | 15,000 | 2,000 |
| 2010-12-20 | 408 | 411 | 403 | 406 | 30,000 | 2,030 |
| 2010-12-17 | 403 | 404 | 402 | 404 | 11,000 | 2,020 |
| 2010-12-15 | 410 | 411 | 410 | 411 | 6,000 | 2,055 |
| 2010-12-14 | 421 | 421 | 408 | 408 | 9,000 | 2,040 |
| 2010-12-13 | 404 | 421 | 404 | 421 | 10,000 | 2,105 |
| 2010-12-10 | 411 | 411 | 403 | 410 | 121,000 | 2,050 |
| 2010-12-09 | 407 | 407 | 406 | 406 | 2,000 | 2,030 |
| 2010-12-08 | 406 | 410 | 406 | 410 | 17,000 | 2,050 |
| 2010-12-07 | 385 | 407 | 385 | 407 | 25,000 | 2,035 |
| 2010-12-06 | 370 | 370 | 369 | 369 | 5,000 | 1,845 |
| 2010-12-03 | 364 | 364 | 364 | 364 | 12,000 | 1,820 |
| 2010-12-02 | 356 | 360 | 356 | 358 | 4,000 | 1,790 |
| 2010-11-30 | 359 | 359 | 353 | 353 | 13,000 | 1,765 |
| 2010-11-29 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2010-11-26 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2010-11-25 | 368 | 368 | 365 | 365 | 8,000 | 1,825 |
| 2010-11-24 | 352 | 362 | 352 | 362 | 5,000 | 1,810 |
| 2010-11-22 | 355 | 355 | 349 | 352 | 9,000 | 1,760 |
| 2010-11-19 | 352 | 352 | 352 | 352 | 3,000 | 1,760 |
| 2010-11-18 | 345 | 352 | 345 | 352 | 2,000 | 1,760 |
| 2010-11-17 | 341 | 345 | 341 | 345 | 2,000 | 1,725 |
| 2010-11-12 | 346 | 346 | 344 | 344 | 8,000 | 1,720 |
| 2010-11-11 | 339 | 339 | 338 | 338 | 5,000 | 1,690 |
| 2010-11-08 | 348 | 348 | 340 | 341 | 18,000 | 1,705 |
| 2010-11-05 | 339 | 341 | 339 | 340 | 3,000 | 1,700 |
| 2010-11-04 | 326 | 332 | 326 | 332 | 4,000 | 1,660 |
| 2010-10-29 | 329 | 332 | 329 | 332 | 8,000 | 1,660 |
| 2010-10-28 | 323 | 323 | 323 | 323 | 93,000 | 1,615 |
| 2010-10-25 | 328 | 328 | 325 | 325 | 5,000 | 1,625 |
| 2010-10-22 | 327 | 330 | 326 | 330 | 8,000 | 1,650 |
| 2010-10-21 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2010-10-20 | 329 | 329 | 327 | 328 | 7,000 | 1,640 |
| 2010-10-19 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2010-10-18 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2010-10-15 | 324 | 326 | 324 | 326 | 2,000 | 1,630 |
| 2010-10-14 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2010-10-13 | 326 | 327 | 326 | 327 | 2,000 | 1,635 |
| 2010-10-08 | 346 | 346 | 339 | 339 | 5,000 | 1,695 |
| 2010-10-07 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 2010-10-05 | 343 | 352 | 342 | 352 | 6,000 | 1,760 |
| 2010-10-04 | 353 | 353 | 353 | 353 | 3,000 | 1,765 |
| 2010-10-01 | 349 | 352 | 349 | 352 | 3,000 | 1,760 |
| 2010-09-30 | 364 | 364 | 353 | 353 | 8,000 | 1,765 |
| 2010-09-29 | 356 | 361 | 356 | 361 | 5,000 | 1,805 |
| 2010-09-28 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2010-09-27 | 330 | 345 | 330 | 345 | 8,000 | 1,725 |
| 2010-09-24 | 341 | 341 | 334 | 334 | 8,000 | 1,670 |
| 2010-09-22 | 343 | 344 | 343 | 343 | 7,000 | 1,715 |
| 2010-09-21 | 343 | 343 | 341 | 341 | 4,000 | 1,705 |
| 2010-09-17 | 331 | 339 | 331 | 339 | 9,000 | 1,695 |
| 2010-09-16 | 326 | 329 | 326 | 329 | 2,000 | 1,645 |
| 2010-09-15 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2010-09-13 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2010-09-10 | 315 | 322 | 315 | 322 | 86,000 | 1,610 |
| 2010-09-09 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2010-09-07 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2010-09-03 | 320 | 324 | 320 | 321 | 5,000 | 1,605 |
| 2010-09-01 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2010-08-31 | 324 | 324 | 318 | 318 | 7,000 | 1,590 |
| 2010-08-30 | 331 | 331 | 325 | 326 | 8,000 | 1,630 |
| 2010-08-27 | 318 | 322 | 318 | 322 | 9,000 | 1,610 |
| 2010-08-26 | 314 | 318 | 314 | 318 | 12,000 | 1,590 |
| 2010-08-25 | 317 | 317 | 317 | 317 | 4,000 | 1,585 |
| 2010-08-24 | 315 | 317 | 314 | 317 | 10,000 | 1,585 |
| 2010-08-23 | 323 | 323 | 320 | 322 | 7,000 | 1,610 |
| 2010-08-20 | 331 | 331 | 324 | 324 | 6,000 | 1,620 |
| 2010-08-19 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
| 2010-08-18 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2010-08-17 | 315 | 319 | 315 | 319 | 3,000 | 1,595 |
| 2010-08-16 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2010-08-13 | 329 | 329 | 322 | 323 | 9,000 | 1,615 |
| 2010-08-12 | 333 | 333 | 329 | 329 | 2,000 | 1,645 |
| 2010-08-11 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2010-08-10 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2010-08-09 | 362 | 362 | 360 | 362 | 4,000 | 1,810 |
| 2010-08-06 | 358 | 358 | 356 | 356 | 6,000 | 1,780 |
| 2010-08-05 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2010-08-04 | 354 | 354 | 349 | 349 | 3,000 | 1,745 |
| 2010-08-03 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2010-07-30 | 349 | 349 | 343 | 344 | 15,000 | 1,720 |
| 2010-07-29 | 352 | 353 | 349 | 349 | 7,000 | 1,745 |
| 2010-07-28 | 356 | 356 | 356 | 356 | 2,000 | 1,780 |
| 2010-07-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2010-07-23 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2010-07-22 | 341 | 341 | 333 | 338 | 11,000 | 1,690 |
| 2010-07-21 | 339 | 339 | 337 | 337 | 4,000 | 1,685 |
| 2010-07-20 | 348 | 348 | 340 | 340 | 6,000 | 1,700 |
| 2010-07-16 | 347 | 348 | 347 | 348 | 6,000 | 1,740 |
| 2010-07-15 | 361 | 361 | 353 | 353 | 5,000 | 1,765 |
| 2010-07-14 | 356 | 361 | 356 | 361 | 2,000 | 1,805 |
| 2010-07-13 | 364 | 364 | 354 | 354 | 11,000 | 1,770 |
| 2010-07-12 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2010-07-09 | 358 | 363 | 358 | 362 | 3,000 | 1,810 |
| 2010-07-08 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2010-07-07 | 350 | 350 | 347 | 347 | 4,000 | 1,735 |
| 2010-07-06 | 349 | 349 | 349 | 349 | 4,000 | 1,745 |
| 2010-07-05 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2010-07-02 | 341 | 342 | 340 | 341 | 22,000 | 1,705 |
| 2010-07-01 | 337 | 339 | 333 | 333 | 5,000 | 1,665 |
| 2010-06-30 | 341 | 341 | 335 | 335 | 15,000 | 1,675 |
| 2010-06-29 | 367 | 367 | 349 | 349 | 8,000 | 1,745 |
| 2010-06-28 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2010-06-25 | 371 | 371 | 362 | 362 | 6,000 | 1,810 |
| 2010-06-24 | 374 | 374 | 372 | 372 | 2,000 | 1,860 |
| 2010-06-23 | 377 | 377 | 376 | 376 | 3,000 | 1,880 |
| 2010-06-22 | 389 | 389 | 389 | 389 | 10,000 | 1,945 |
| 2010-06-21 | 382 | 390 | 382 | 388 | 8,000 | 1,940 |
| 2010-06-18 | 381 | 381 | 381 | 381 | 5,000 | 1,905 |
| 2010-06-17 | 373 | 373 | 373 | 373 | 4,000 | 1,865 |
| 2010-06-16 | 379 | 384 | 379 | 384 | 3,000 | 1,920 |
| 2010-06-15 | 380 | 380 | 378 | 379 | 4,000 | 1,895 |
| 2010-06-14 | 376 | 380 | 376 | 380 | 3,000 | 1,900 |
| 2010-06-11 | 380 | 380 | 379 | 379 | 78,000 | 1,895 |
| 2010-06-10 | 380 | 380 | 377 | 377 | 2,000 | 1,885 |
| 2010-06-09 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2010-06-08 | 385 | 385 | 375 | 376 | 16,000 | 1,880 |
| 2010-06-07 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2010-06-04 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2010-06-03 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2010-06-02 | 366 | 378 | 366 | 371 | 6,000 | 1,855 |
| 2010-06-01 | 374 | 377 | 371 | 377 | 8,000 | 1,885 |
| 2010-05-31 | 368 | 378 | 368 | 378 | 9,000 | 1,890 |
| 2010-05-28 | 375 | 375 | 365 | 369 | 6,000 | 1,845 |
| 2010-05-27 | 360 | 370 | 360 | 370 | 12,000 | 1,850 |
| 2010-05-26 | 363 | 363 | 353 | 361 | 9,000 | 1,805 |
| 2010-05-25 | 381 | 381 | 364 | 364 | 13,000 | 1,820 |
| 2010-05-24 | 387 | 387 | 374 | 377 | 17,000 | 1,885 |
| 2010-05-21 | 380 | 386 | 380 | 382 | 16,000 | 1,910 |
| 2010-05-20 | 381 | 386 | 381 | 386 | 6,000 | 1,930 |
| 2010-05-19 | 381 | 381 | 381 | 381 | 5,000 | 1,905 |
| 2010-05-18 | 396 | 396 | 390 | 390 | 3,000 | 1,950 |
| 2010-05-17 | 403 | 403 | 398 | 398 | 4,000 | 1,990 |
| 2010-05-14 | 406 | 411 | 406 | 411 | 7,000 | 2,055 |
| 2010-05-13 | 404 | 416 | 404 | 416 | 6,000 | 2,080 |
| 2010-05-12 | 400 | 402 | 400 | 402 | 4,000 | 2,010 |
| 2010-05-11 | 408 | 410 | 396 | 396 | 5,000 | 1,980 |
| 2010-05-10 | 394 | 401 | 394 | 398 | 6,000 | 1,990 |
| 2010-05-07 | 397 | 397 | 389 | 389 | 4,000 | 1,945 |
| 2010-05-06 | 409 | 409 | 400 | 400 | 7,000 | 2,000 |
| 2010-04-30 | 430 | 430 | 424 | 425 | 7,000 | 2,125 |
| 2010-04-28 | 429 | 429 | 425 | 425 | 9,000 | 2,125 |
| 2010-04-27 | 437 | 437 | 437 | 437 | 1,000 | 2,185 |
| 2010-04-26 | 425 | 430 | 425 | 430 | 9,000 | 2,150 |
| 2010-04-23 | 422 | 422 | 415 | 418 | 8,000 | 2,090 |
| 2010-04-22 | 425 | 425 | 416 | 418 | 9,000 | 2,090 |
| 2010-04-21 | 417 | 421 | 417 | 421 | 16,000 | 2,105 |
| 2010-04-20 | 428 | 428 | 417 | 417 | 6,000 | 2,085 |
| 2010-04-19 | 432 | 434 | 428 | 428 | 9,000 | 2,140 |
| 2010-04-16 | 435 | 440 | 435 | 440 | 7,000 | 2,200 |
| 2010-04-15 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2010-04-14 | 439 | 439 | 439 | 439 | 19,000 | 2,195 |
| 2010-04-12 | 451 | 451 | 447 | 447 | 8,000 | 2,235 |
| 2010-04-09 | 438 | 444 | 438 | 444 | 11,000 | 2,220 |
| 2010-04-08 | 441 | 441 | 441 | 441 | 12,000 | 2,205 |
| 2010-04-07 | 442 | 443 | 437 | 437 | 15,000 | 2,185 |
| 2010-04-06 | 446 | 446 | 438 | 442 | 13,000 | 2,210 |
| 2010-04-05 | 449 | 449 | 444 | 444 | 12,000 | 2,220 |
| 2010-04-02 | 451 | 451 | 449 | 449 | 7,000 | 2,245 |
| 2010-04-01 | 448 | 448 | 445 | 446 | 12,000 | 2,230 |
| 2010-03-31 | 447 | 450 | 445 | 450 | 19,000 | 2,250 |
| 2010-03-30 | 439 | 441 | 439 | 441 | 5,000 | 2,205 |
| 2010-03-29 | 426 | 434 | 426 | 434 | 2,000 | 2,170 |
| 2010-03-26 | 416 | 431 | 416 | 431 | 33,000 | 2,155 |
| 2010-03-25 | 420 | 420 | 416 | 418 | 24,000 | 2,090 |
| 2010-03-24 | 415 | 416 | 415 | 416 | 3,000 | 2,080 |
| 2010-03-23 | 429 | 429 | 420 | 420 | 16,000 | 2,100 |
| 2010-03-19 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2010-03-18 | 435 | 435 | 423 | 423 | 11,000 | 2,115 |
| 2010-03-17 | 412 | 428 | 412 | 428 | 9,000 | 2,140 |
| 2010-03-16 | 407 | 412 | 407 | 412 | 2,000 | 2,060 |
| 2010-03-15 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2010-03-12 | 401 | 406 | 401 | 406 | 61,000 | 2,030 |
| 2010-03-11 | 398 | 401 | 398 | 401 | 3,000 | 2,005 |
| 2010-03-10 | 398 | 398 | 398 | 398 | 6,000 | 1,990 |
| 2010-03-09 | 396 | 403 | 393 | 401 | 6,000 | 2,005 |
| 2010-03-05 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2010-03-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2010-03-02 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2010-03-01 | 387 | 390 | 387 | 390 | 3,000 | 1,950 |
| 2010-02-26 | 393 | 393 | 390 | 390 | 7,000 | 1,950 |
| 2010-02-25 | 395 | 395 | 393 | 394 | 16,000 | 1,970 |
| 2010-02-24 | 410 | 410 | 392 | 393 | 10,000 | 1,965 |
| 2010-02-23 | 408 | 412 | 404 | 412 | 4,000 | 2,060 |
| 2010-02-22 | 407 | 411 | 407 | 411 | 9,000 | 2,055 |
| 2010-02-19 | 400 | 400 | 396 | 399 | 4,000 | 1,995 |
| 2010-02-18 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2010-02-17 | 393 | 400 | 393 | 400 | 2,000 | 2,000 |
| 2010-02-15 | 402 | 402 | 393 | 393 | 4,000 | 1,965 |
| 2010-02-12 | 415 | 415 | 388 | 394 | 9,000 | 1,970 |
| 2010-02-10 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 2010-02-09 | 416 | 422 | 416 | 422 | 3,000 | 2,110 |
| 2010-02-08 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 2010-02-05 | 430 | 430 | 424 | 424 | 2,000 | 2,120 |
| 2010-02-04 | 423 | 430 | 423 | 429 | 4,000 | 2,145 |
| 2010-02-03 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2010-02-02 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2010-02-01 | 419 | 422 | 417 | 422 | 13,000 | 2,110 |
| 2010-01-29 | 435 | 435 | 428 | 435 | 9,000 | 2,175 |
| 2010-01-28 | 428 | 446 | 428 | 440 | 6,000 | 2,200 |
| 2010-01-27 | 436 | 456 | 436 | 436 | 15,000 | 2,180 |
| 2010-01-26 | 431 | 439 | 427 | 428 | 7,000 | 2,140 |
| 2010-01-25 | 431 | 431 | 431 | 431 | 6,000 | 2,155 |
| 2010-01-22 | 436 | 436 | 427 | 433 | 7,000 | 2,165 |
| 2010-01-21 | 436 | 436 | 436 | 436 | 9,000 | 2,180 |
| 2010-01-20 | 439 | 441 | 439 | 441 | 11,000 | 2,205 |
| 2010-01-19 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2010-01-15 | 435 | 435 | 431 | 431 | 20,000 | 2,155 |
| 2010-01-14 | 436 | 436 | 428 | 435 | 5,000 | 2,175 |
| 2010-01-13 | 432 | 432 | 432 | 432 | 1,000 | 2,160 |
| 2010-01-12 | 423 | 426 | 423 | 426 | 14,000 | 2,130 |
| 2010-01-08 | 435 | 435 | 428 | 431 | 8,000 | 2,155 |
| 2010-01-07 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 2010-01-06 | 425 | 427 | 425 | 427 | 10,000 | 2,135 |
| 2010-01-04 | 424 | 425 | 417 | 420 | 7,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
