1. HOME >
  2. 株価時系列 >
  3. 4078 >
  4. 2011年

4078 堺化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302902902832837,0001,415
2011-12-292862862862861,0001,430
2011-12-272862862862861,0001,430
2011-12-262892892892893,0001,445
2011-12-2229329329329319,0001,465
2011-12-212902902902901,0001,450
2011-12-202842862842865,0001,430
2011-12-192852852852856,0001,425
2011-12-162932932872873,0001,435
2011-12-152932932932931,0001,465
2011-12-142992992982982,0001,490
2011-12-132972992972992,0001,495
2011-12-123003053003056,0001,525
2011-12-0929730029730073,0001,500
2011-12-083003003003001,0001,500
2011-12-072992992992991,0001,495
2011-12-0630330329729724,0001,485
2011-12-053003003003002,0001,500
2011-12-0230630630330315,0001,515
2011-12-013143143023048,0001,520
2011-11-302943012943019,0001,505
2011-11-292882932882933,0001,465
2011-11-282822822822822,0001,410
2011-11-252892892842846,0001,420
2011-11-242922922892897,0001,445
2011-11-222962962962965,0001,480
2011-11-212983002973006,0001,500
2011-11-182973002972975,0001,485
2011-11-172982982982981,0001,490
2011-11-162972972972971,0001,485
2011-11-102842842842842,0001,420
2011-11-092892892892891,0001,445
2011-11-082912912902902,0001,450
2011-11-072972972972971,0001,485
2011-11-043073073073071,0001,535
2011-11-0230230830230610,0001,530
2011-11-013103103103101,0001,550
2011-10-3132232231431416,0001,570
2011-10-2832632632032011,0001,600
2011-10-273213213213212,0001,605
2011-10-263153153153151,0001,575
2011-10-253263263183217,0001,605
2011-10-2432632631832510,0001,625
2011-10-213243243243242,0001,620
2011-10-203243243243243,0001,620
2011-10-193273283253255,0001,625
2011-10-173343343343343,0001,670
2011-10-143223223223222,0001,610
2011-10-133243243243241,0001,620
2011-10-123223223223223,0001,610
2011-10-113223223223222,0001,610
2011-10-073143223143222,0001,610
2011-10-063093103093102,0001,550
2011-10-053163162972977,0001,485
2011-10-043173173123124,0001,560
2011-10-033403403323326,0001,660
2011-09-3034535034534710,0001,735
2011-09-293323373323378,0001,685
2011-09-2831833031833015,0001,650
2011-09-2731131531131513,0001,575
2011-09-263293293113117,0001,555
2011-09-2233033032333011,0001,650
2011-09-213303303303302,0001,650
2011-09-203313333313335,0001,665
2011-09-163273413273416,0001,705
2011-09-153193273193233,0001,615
2011-09-143133133043048,0001,520
2011-09-133093133093133,0001,565
2011-09-123053053053052,0001,525
2011-09-0931031231031263,0001,560
2011-09-073213213213212,0001,605
2011-09-063183193183198,0001,595
2011-09-023363383363383,0001,690
2011-09-013403413403416,0001,705
2011-08-313353353283328,0001,660
2011-08-303313313313312,0001,655
2011-08-293233233233235,0001,615
2011-08-263243243213213,0001,605
2011-08-253183183173179,0001,585
2011-08-233103123103122,0001,560
2011-08-2231531531031011,0001,550
2011-08-193123123113112,0001,555
2011-08-183213213213211,0001,605
2011-08-173283313283304,0001,650
2011-08-163283283283281,0001,640
2011-08-153233233233231,0001,615
2011-08-123273273273271,0001,635
2011-08-113143193143192,0001,595
2011-08-092993142993149,0001,570
2011-08-083223223093095,0001,545
2011-08-053313313273288,0001,640
2011-08-043353353353353,0001,675
2011-08-033273353273359,0001,675
2011-08-023383383383381,0001,690
2011-08-013443443443442,0001,720
2011-07-2935035034634611,0001,730
2011-07-283503503483509,0001,750
2011-07-263613613613612,0001,805
2011-07-253653653613614,0001,805
2011-07-2236636736436415,0001,820
2011-07-203653653653653,0001,825
2011-07-193643643633645,0001,820
2011-07-153703703683683,0001,840
2011-07-143673703673705,0001,850
2011-07-1336736736736715,0001,835
2011-07-123703703633646,0001,820
2011-07-113713713713712,0001,855
2011-07-083703703703701,0001,850
2011-07-0737037137037018,0001,850
2011-07-063683703683708,0001,850
2011-07-053673673663664,0001,830
2011-07-043643643643641,0001,820
2011-07-0136836936136217,0001,810
2011-06-303683683633639,0001,815
2011-06-2736036035935910,0001,795
2011-06-243623623623624,0001,810
2011-06-233553573553573,0001,785
2011-06-2236036035535915,0001,795
2011-06-213503503503501,0001,750
2011-06-203493493493493,0001,745
2011-06-163503503493497,0001,745
2011-06-153453463443469,0001,730
2011-06-1035636035636073,0001,800
2011-06-093603603603601,0001,800
2011-06-0736236236036012,0001,800
2011-06-063623623593594,0001,795
2011-06-033683683683682,0001,840
2011-06-023723723723727,0001,860
2011-05-313883883883884,0001,940
2011-05-273753753753751,0001,875
2011-05-263753753753753,0001,875
2011-05-253823823753755,0001,875
2011-05-243813813813811,0001,905
2011-05-233893893893893,0001,945
2011-05-203873883873886,0001,940
2011-05-193913913913911,0001,955
2011-05-173853853853851,0001,925
2011-05-163823823663668,0001,830
2011-05-1341341338338315,0001,915
2011-05-114214214214211,0002,105
2011-05-104164194164193,0002,095
2011-05-094144144144141,0002,070
2011-05-064144144144148,0002,070
2011-05-024194194174172,0002,085
2011-04-2841742141642118,0002,105
2011-04-274044114044113,0002,055
2011-04-263973973963965,0001,980
2011-04-253953953953953,0001,975
2011-04-223973973973978,0001,985
2011-04-213993993993992,0001,995
2011-04-204054103993996,0001,995
2011-04-194024024024022,0002,010
2011-04-184114114034034,0002,015
2011-04-154054084054084,0002,040
2011-04-143914063914069,0002,030
2011-04-133973993893897,0001,945
2011-04-123873913843845,0001,920
2011-04-1137538037538013,0001,900
2011-04-083743743743744,0001,870
2011-04-073893893793794,0001,895
2011-04-063853853853853,0001,925
2011-04-053913913853856,0001,925
2011-04-014084084004005,0002,000
2011-03-3139940539640522,0002,025
2011-03-3038739338739311,0001,965
2011-03-2937937937537513,0001,875
2011-03-2839239238738712,0001,935
2011-03-2537839037839021,0001,950
2011-03-2438638637537516,0001,875
2011-03-233953953883895,0001,945
2011-03-2240640638738716,0001,935
2011-03-1835838235838220,0001,910
2011-03-1733935233435219,0001,760
2011-03-1632536331736325,0001,815
2011-03-1531332530932525,0001,625
2011-03-143854033853898,0001,945
2011-03-11473473465465134,0002,325
2011-03-1049149148148114,0002,405
2011-03-094884954884959,0002,475
2011-03-084844844794827,0002,410
2011-03-0747748447748223,0002,410
2011-03-044944944824827,0002,410
2011-03-0347848647848615,0002,430
2011-03-024804814774779,0002,385
2011-03-014714754664759,0002,375
2011-02-2845946845746513,0002,325
2011-02-2546346345745710,0002,285
2011-02-244614614594597,0002,295
2011-02-2347647646846813,0002,340
2011-02-2249149147947912,0002,395
2011-02-214995014985017,0002,505
2011-02-184944984944958,0002,475
2011-02-1747248947248911,0002,445
2011-02-164754754674698,0002,345
2011-02-154674714674689,0002,340
2011-02-144644644614615,0002,305
2011-02-104624624594593,0002,295
2011-02-0946846846046215,0002,310
2011-02-0846747246446723,0002,335
2011-02-0746346346046314,0002,315
2011-02-044554554544543,0002,270
2011-02-034434434434432,0002,215
2011-02-024464464404408,0002,200
2011-02-014404404404402,0002,200
2011-01-314314324314329,0002,160
2011-01-284434434364366,0002,180
2011-01-274344434344438,0002,215
2011-01-264424424374375,0002,185
2011-01-2545045044244416,0002,220
2011-01-244324394324358,0002,175
2011-01-2145245243143116,0002,155
2011-01-204644644514514,0002,255
2011-01-1947147446146431,0002,320
2011-01-18457473457470123,0002,350
2011-01-174524544514513,0002,255
2011-01-1446346344744825,0002,240
2011-01-1345746545746010,0002,300
2011-01-1244446544445021,0002,250
2011-01-114424424364365,0002,180
2011-01-074494494414489,0002,240
2011-01-0642344842344819,0002,240
2011-01-0541142441142211,0002,110
2011-01-0440241240241213,0002,060

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