1. HOME >
  2. 株価時系列 >
  3. 4078 >
  4. 2012年

4078 堺化学工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2826126125325324,0001,265
2012-12-2725625625625628,0001,280
2012-12-262522522522528,0001,260
2012-12-2525225225225233,0001,260
2012-12-2124424624424611,0001,230
2012-12-202422442422439,0001,215
2012-12-1924024524024513,0001,225
2012-12-182402402402401,0001,200
2012-12-172392392362366,0001,180
2012-12-1423823823623794,0001,185
2012-12-132342372342376,0001,185
2012-12-122322322322322,0001,160
2012-12-112332332332333,0001,165
2012-12-102302342302343,0001,170
2012-12-0723723723023025,0001,150
2012-12-0622923322923311,0001,165
2012-12-0522722822522827,0001,140
2012-12-042212262212268,0001,130
2012-12-032242242222237,0001,115
2012-11-3022422422222213,0001,110
2012-11-292202202202204,0001,100
2012-11-282242242182194,0001,095
2012-11-272252252252259,0001,125
2012-11-2622522622222212,0001,110
2012-11-2222722722222647,0001,130
2012-11-212202202192195,0001,095
2012-11-2021922021922017,0001,100
2012-11-192162172132155,0001,075
2012-11-162082132082134,0001,065
2012-11-152092092092091,0001,045
2012-11-142022052022045,0001,020
2012-11-132042042002009,0001,000
2012-11-122042042042044,0001,020
2012-11-092052062052064,0001,030
2012-11-082042092042086,0001,040
2012-11-072162162082107,0001,050
2012-11-062142142142141,0001,070
2012-11-052132152132153,0001,075
2012-11-022182182182183,0001,090
2012-11-012192192192191,0001,095
2012-10-3122522521721716,0001,085
2012-10-3021823221823251,0001,160
2012-10-292202202182182,0001,090
2012-10-262192202192208,0001,100
2012-10-2523023022622710,0001,135
2012-10-242292292292291,0001,145
2012-10-2222723222323117,0001,155
2012-10-1923023523023510,0001,175
2012-10-1822423322422714,0001,135
2012-10-172092162092166,0001,080
2012-10-161992021992024,0001,010
2012-10-1519619619419415,000970
2012-10-111981981931932,000965
2012-10-101971991971992,000995
2012-10-092012012012011,0001,005
2012-10-052052052052052,0001,025
2012-10-042072092072092,0001,045
2012-10-012232232232232,0001,115
2012-09-2823023022422411,0001,120
2012-09-272292292282283,0001,140
2012-09-262282302282303,0001,150
2012-09-2522923122923114,0001,155
2012-09-242272292272299,0001,145
2012-09-212262262262262,0001,130
2012-09-202352352262268,0001,130
2012-09-192362362332353,0001,175
2012-09-182342342342341,0001,170
2012-09-1422522922522942,0001,145
2012-09-112182182182182,0001,090
2012-09-102162202162202,0001,100
2012-09-072182182182182,0001,090
2012-09-062122122122121,0001,060
2012-09-052152152152151,0001,075
2012-09-042182182182183,0001,090
2012-09-032192192192192,0001,095
2012-08-3122822822022012,0001,100
2012-08-302332332302303,0001,150
2012-08-282252262252256,0001,125
2012-08-272322322302304,0001,150
2012-08-242382382322327,0001,160
2012-08-232362362362363,0001,180
2012-08-222422422422426,0001,210
2012-08-212472472432453,0001,225
2012-08-202472472472475,0001,235
2012-08-172482482482485,0001,240
2012-08-162472472472471,0001,235
2012-08-152452452452451,0001,225
2012-08-142492492492492,0001,245
2012-08-132422422422421,0001,210
2012-08-092362362362367,0001,180
2012-08-082322322322322,0001,160
2012-08-072302302302303,0001,150
2012-08-062362362362361,0001,180
2012-08-032372372372371,0001,185
2012-08-022412412412418,0001,205
2012-07-3124324324124111,0001,205
2012-07-3023924123824110,0001,205
2012-07-262342342322325,0001,160
2012-07-252362362312318,0001,155
2012-07-242352352352352,0001,175
2012-07-2323823823423418,0001,170
2012-07-202402402372389,0001,190
2012-07-192422422412415,0001,205
2012-07-182402402402404,0001,200
2012-07-172462462462461,0001,230
2012-07-132472512472486,0001,240
2012-07-112542542542541,0001,270
2012-07-102572572572571,0001,285
2012-07-092572582562584,0001,290
2012-07-0626826826226321,0001,315
2012-07-052672672662662,0001,330
2012-07-042732732732732,0001,365
2012-07-032702702702703,0001,350
2012-07-022712712712713,0001,355
2012-06-292622702622689,0001,340
2012-06-282502632502634,0001,315
2012-06-2725025525025514,0001,275
2012-06-2625925925525711,0001,285
2012-06-252702702602606,0001,300
2012-06-2226426426426417,0001,320
2012-06-212682682682683,0001,340
2012-06-202602602572578,0001,285
2012-06-192562572562573,0001,285
2012-06-182612612612614,0001,305
2012-06-152572582572582,0001,290
2012-06-1226126826126812,0001,340
2012-06-112542582542584,0001,290
2012-06-0824624924624958,0001,245
2012-06-072492492492494,0001,245
2012-06-0625025024524729,0001,235
2012-06-042422422422421,0001,210
2012-06-012452452452452,0001,225
2012-05-312402442402449,0001,220
2012-05-302462462452455,0001,225
2012-05-292452452452452,0001,225
2012-05-282542542422425,0001,210
2012-05-252582582442469,0001,230
2012-05-242502502502503,0001,250
2012-05-232502502502509,0001,250
2012-05-222482492462469,0001,230
2012-05-2123324023324014,0001,200
2012-05-1824325023823811,0001,190
2012-05-172512512452457,0001,225
2012-05-162482482482484,0001,240
2012-05-152502502472475,0001,235
2012-05-142572572552555,0001,275
2012-05-112592592562569,0001,280
2012-05-102632632632631,0001,315
2012-05-092612632612639,0001,315
2012-05-082702702672674,0001,335
2012-05-0727427426926917,0001,345
2012-05-022752752752751,0001,375
2012-05-012792792752759,0001,375
2012-04-2728128127827814,0001,390
2012-04-2628328428028111,0001,405
2012-04-2529229228328514,0001,425
2012-04-242912912872884,0001,440
2012-04-2328829128829110,0001,455
2012-04-202872902872908,0001,450
2012-04-192842872842873,0001,435
2012-04-182862872842846,0001,420
2012-04-172842842842841,0001,420
2012-04-162842842842844,0001,420
2012-04-132842852842852,0001,425
2012-04-122802832802834,0001,415
2012-04-1129129127927916,0001,395
2012-04-102922922912915,0001,455
2012-04-092922922892924,0001,460
2012-04-0629229229229213,0001,460
2012-04-052942942942942,0001,470
2012-04-042962962962962,0001,480
2012-04-033093093093091,0001,545
2012-04-0231931931131114,0001,555
2012-03-303203203173179,0001,585
2012-03-293213213183208,0001,600
2012-03-2832832831932314,0001,615
2012-03-2732232432032412,0001,620
2012-03-2631631631631613,0001,580
2012-03-233173173163168,0001,580
2012-03-2231731731531611,0001,580
2012-03-2131831831731712,0001,585
2012-03-193183183183181,0001,590
2012-03-163153183143189,0001,590
2012-03-153153173143143,0001,570
2012-03-1431631631431511,0001,575
2012-03-133133133133133,0001,565
2012-03-123183183143145,0001,570
2012-03-0931831931331967,0001,595
2012-03-083113113113114,0001,555
2012-03-073113113113117,0001,555
2012-03-063153153123124,0001,560
2012-03-053183183173175,0001,585
2012-03-023193213183189,0001,590
2012-03-013333333173198,0001,595
2012-02-2932232532232520,0001,625
2012-02-283183203183199,0001,595
2012-02-273203253203205,0001,600
2012-02-243223223193199,0001,595
2012-02-233213233213236,0001,615
2012-02-2231431931431915,0001,595
2012-02-213113123113122,0001,560
2012-02-203123123123125,0001,560
2012-02-173103103083084,0001,540
2012-02-163043043033044,0001,520
2012-02-1530330730330612,0001,530
2012-02-142942982942984,0001,490
2012-02-132952952922924,0001,460
2012-02-102972972922923,0001,460
2012-02-093013012962979,0001,485
2012-02-083013023013029,0001,510
2012-02-0730130129229815,0001,490
2012-02-063013013013011,0001,505
2012-02-033043043033034,0001,515
2012-02-023043043043042,0001,520
2012-02-013043073043046,0001,520
2012-01-313003013003016,0001,505
2012-01-303013012992997,0001,495
2012-01-273053053053051,0001,525
2012-01-263153153053055,0001,525
2012-01-2530731230731210,0001,560
2012-01-243033033033032,0001,515
2012-01-2330430430230412,0001,520
2012-01-202922972922979,0001,485
2012-01-192902902892894,0001,445
2012-01-182872872872871,0001,435
2012-01-162872872872871,0001,435
2012-01-132872872872873,0001,435
2012-01-122832852832852,0001,425
2012-01-102922922882884,0001,440
2012-01-062922922902904,0001,450
2012-01-052952952902904,0001,450
2012-01-042952952952954,0001,475

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