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
2010-12-303983983983985,0001,990
2010-12-294034034034033,0002,015
2010-12-283933993933993,0001,995
2010-12-273903903903903,0001,950
2010-12-244024023983984,0001,990
2010-12-2240240439939933,0001,995
2010-12-2140240240040015,0002,000
2010-12-2040841140340630,0002,030
2010-12-1740340440240411,0002,020
2010-12-154104114104116,0002,055
2010-12-144214214084089,0002,040
2010-12-1340442140442110,0002,105
2010-12-10411411403410121,0002,050
2010-12-094074074064062,0002,030
2010-12-0840641040641017,0002,050
2010-12-0738540738540725,0002,035
2010-12-063703703693695,0001,845
2010-12-0336436436436412,0001,820
2010-12-023563603563584,0001,790
2010-11-3035935935335313,0001,765
2010-11-293593593593591,0001,795
2010-11-263613613613611,0001,805
2010-11-253683683653658,0001,825
2010-11-243523623523625,0001,810
2010-11-223553553493529,0001,760
2010-11-193523523523523,0001,760
2010-11-183453523453522,0001,760
2010-11-173413453413452,0001,725
2010-11-123463463443448,0001,720
2010-11-113393393383385,0001,690
2010-11-0834834834034118,0001,705
2010-11-053393413393403,0001,700
2010-11-043263323263324,0001,660
2010-10-293293323293328,0001,660
2010-10-2832332332332393,0001,615
2010-10-253283283253255,0001,625
2010-10-223273303263308,0001,650
2010-10-213263263263261,0001,630
2010-10-203293293273287,0001,640
2010-10-193293293293291,0001,645
2010-10-183263263263261,0001,630
2010-10-153243263243262,0001,630
2010-10-143283283283283,0001,640
2010-10-133263273263272,0001,635
2010-10-083463463393395,0001,695
2010-10-073523523523522,0001,760
2010-10-053433523423526,0001,760
2010-10-043533533533533,0001,765
2010-10-013493523493523,0001,760
2010-09-303643643533538,0001,765
2010-09-293563613563615,0001,805
2010-09-283443443443441,0001,720
2010-09-273303453303458,0001,725
2010-09-243413413343348,0001,670
2010-09-223433443433437,0001,715
2010-09-213433433413414,0001,705
2010-09-173313393313399,0001,695
2010-09-163263293263292,0001,645
2010-09-153273273273271,0001,635
2010-09-133213213213214,0001,605
2010-09-1031532231532286,0001,610
2010-09-093143143143141,0001,570
2010-09-073213213213211,0001,605
2010-09-033203243203215,0001,605
2010-09-013173173173172,0001,585
2010-08-313243243183187,0001,590
2010-08-303313313253268,0001,630
2010-08-273183223183229,0001,610
2010-08-2631431831431812,0001,590
2010-08-253173173173174,0001,585
2010-08-2431531731431710,0001,585
2010-08-233233233203227,0001,610
2010-08-203313313243246,0001,620
2010-08-193333333333334,0001,665
2010-08-183283283283282,0001,640
2010-08-173153193153193,0001,595
2010-08-163153153153151,0001,575
2010-08-133293293223239,0001,615
2010-08-123333333293292,0001,645
2010-08-113363363363361,0001,680
2010-08-103563563563561,0001,780
2010-08-093623623603624,0001,810
2010-08-063583583563566,0001,780
2010-08-053503503503502,0001,750
2010-08-043543543493493,0001,745
2010-08-033453453453451,0001,725
2010-07-3034934934334415,0001,720
2010-07-293523533493497,0001,745
2010-07-283563563563562,0001,780
2010-07-263503503503501,0001,750
2010-07-233423423423423,0001,710
2010-07-2234134133333811,0001,690
2010-07-213393393373374,0001,685
2010-07-203483483403406,0001,700
2010-07-163473483473486,0001,740
2010-07-153613613533535,0001,765
2010-07-143563613563612,0001,805
2010-07-1336436435435411,0001,770
2010-07-123633633633631,0001,815
2010-07-093583633583623,0001,810
2010-07-083533533533531,0001,765
2010-07-073503503473474,0001,735
2010-07-063493493493494,0001,745
2010-07-053463463463462,0001,730
2010-07-0234134234034122,0001,705
2010-07-013373393333335,0001,665
2010-06-3034134133533515,0001,675
2010-06-293673673493498,0001,745
2010-06-283613613613611,0001,805
2010-06-253713713623626,0001,810
2010-06-243743743723722,0001,860
2010-06-233773773763763,0001,880
2010-06-2238938938938910,0001,945
2010-06-213823903823888,0001,940
2010-06-183813813813815,0001,905
2010-06-173733733733734,0001,865
2010-06-163793843793843,0001,920
2010-06-153803803783794,0001,895
2010-06-143763803763803,0001,900
2010-06-1138038037937978,0001,895
2010-06-103803803773772,0001,885
2010-06-093763763763761,0001,880
2010-06-0838538537537616,0001,880
2010-06-073853853853851,0001,925
2010-06-043853853853852,0001,925
2010-06-033833833833831,0001,915
2010-06-023663783663716,0001,855
2010-06-013743773713778,0001,885
2010-05-313683783683789,0001,890
2010-05-283753753653696,0001,845
2010-05-2736037036037012,0001,850
2010-05-263633633533619,0001,805
2010-05-2538138136436413,0001,820
2010-05-2438738737437717,0001,885
2010-05-2138038638038216,0001,910
2010-05-203813863813866,0001,930
2010-05-193813813813815,0001,905
2010-05-183963963903903,0001,950
2010-05-174034033983984,0001,990
2010-05-144064114064117,0002,055
2010-05-134044164044166,0002,080
2010-05-124004024004024,0002,010
2010-05-114084103963965,0001,980
2010-05-103944013943986,0001,990
2010-05-073973973893894,0001,945
2010-05-064094094004007,0002,000
2010-04-304304304244257,0002,125
2010-04-284294294254259,0002,125
2010-04-274374374374371,0002,185
2010-04-264254304254309,0002,150
2010-04-234224224154188,0002,090
2010-04-224254254164189,0002,090
2010-04-2141742141742116,0002,105
2010-04-204284284174176,0002,085
2010-04-194324344284289,0002,140
2010-04-164354404354407,0002,200
2010-04-154434434434431,0002,215
2010-04-1443943943943919,0002,195
2010-04-124514514474478,0002,235
2010-04-0943844443844411,0002,220
2010-04-0844144144144112,0002,205
2010-04-0744244343743715,0002,185
2010-04-0644644643844213,0002,210
2010-04-0544944944444412,0002,220
2010-04-024514514494497,0002,245
2010-04-0144844844544612,0002,230
2010-03-3144745044545019,0002,250
2010-03-304394414394415,0002,205
2010-03-294264344264342,0002,170
2010-03-2641643141643133,0002,155
2010-03-2542042041641824,0002,090
2010-03-244154164154163,0002,080
2010-03-2342942942042016,0002,100
2010-03-194244244244241,0002,120
2010-03-1843543542342311,0002,115
2010-03-174124284124289,0002,140
2010-03-164074124074122,0002,060
2010-03-154054054054051,0002,025
2010-03-1240140640140661,0002,030
2010-03-113984013984013,0002,005
2010-03-103983983983986,0001,990
2010-03-093964033934016,0002,005
2010-03-053903903903903,0001,950
2010-03-033903903903901,0001,950
2010-03-023863863863862,0001,930
2010-03-013873903873903,0001,950
2010-02-263933933903907,0001,950
2010-02-2539539539339416,0001,970
2010-02-2441041039239310,0001,965
2010-02-234084124044124,0002,060
2010-02-224074114074119,0002,055
2010-02-194004003963994,0001,995
2010-02-184074074074071,0002,035
2010-02-173934003934002,0002,000
2010-02-154024023933934,0001,965
2010-02-124154153883949,0001,970
2010-02-104174174174171,0002,085
2010-02-094164224164223,0002,110
2010-02-084164164164162,0002,080
2010-02-054304304244242,0002,120
2010-02-044234304234294,0002,145
2010-02-034304304304302,0002,150
2010-02-024304304304302,0002,150
2010-02-0141942241742213,0002,110
2010-01-294354354284359,0002,175
2010-01-284284464284406,0002,200
2010-01-2743645643643615,0002,180
2010-01-264314394274287,0002,140
2010-01-254314314314316,0002,155
2010-01-224364364274337,0002,165
2010-01-214364364364369,0002,180
2010-01-2043944143944111,0002,205
2010-01-194314314314311,0002,155
2010-01-1543543543143120,0002,155
2010-01-144364364284355,0002,175
2010-01-134324324324321,0002,160
2010-01-1242342642342614,0002,130
2010-01-084354354284318,0002,155
2010-01-074354354354353,0002,175
2010-01-0642542742542710,0002,135
2010-01-044244254174207,0002,100

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