1. HOME >
  2. 株価時系列 >
  3. 4078 >
  4. 2013年

4078 堺化学工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30325326323325173,0001,625
2013-12-27319323316323160,0001,615
2013-12-26312319311318143,0001,590
2013-12-25315317308312268,0001,560
2013-12-24321321314315188,0001,575
2013-12-20313320313319251,0001,595
2013-12-19310317310315300,0001,575
2013-12-18310311309311128,0001,555
2013-12-17310312309311109,0001,555
2013-12-16309312307310245,0001,550
2013-12-13305311305308338,0001,540
2013-12-12307307305307195,0001,535
2013-12-11310312307307356,0001,535
2013-12-10311315311314155,0001,570
2013-12-09314316314314120,0001,570
2013-12-06315315309312190,0001,560
2013-12-05318320316316210,0001,580
2013-12-04323323319320180,0001,600
2013-12-03324326322323120,0001,615
2013-12-0232332532232469,0001,620
2013-11-29326326321322143,0001,610
2013-11-28322325322324106,0001,620
2013-11-2732232432132141,0001,605
2013-11-2632232532232388,0001,615
2013-11-2532432532232463,0001,620
2013-11-22329330319321207,0001,605
2013-11-21322326319326128,0001,630
2013-11-2032032231932282,0001,610
2013-11-19320321317320125,0001,600
2013-11-18325326319321144,0001,605
2013-11-15324326323324161,0001,620
2013-11-14325325320321114,0001,605
2013-11-1332732732332574,0001,625
2013-11-12321328318328141,0001,640
2013-11-1132732732132344,0001,615
2013-11-0832132532032358,0001,615
2013-11-0732432732232589,0001,625
2013-11-0631732631632473,0001,620
2013-11-05327333315318215,0001,590
2013-11-01322325322323107,0001,615
2013-10-31330334324325168,0001,625
2013-10-30330331326328270,0001,640
2013-10-29327330326330112,0001,650
2013-10-28329329321326116,0001,630
2013-10-2532933232432491,0001,620
2013-10-24330330322328105,0001,640
2013-10-23333336330330167,0001,650
2013-10-22327331320330117,0001,650
2013-10-21324327322327136,0001,635
2013-10-18327328318323116,0001,615
2013-10-1732633232432779,0001,635
2013-10-16323327321323101,0001,615
2013-10-1533033032432776,0001,635
2013-10-11324328323325195,0001,625
2013-10-10322324317321151,0001,605
2013-10-09317328314328125,0001,640
2013-10-08313323308321200,0001,605
2013-10-07325333316316589,0001,580
2013-10-04330333320327272,0001,635
2013-10-03339339330333206,0001,665
2013-10-02340350332337517,0001,685
2013-10-013613713283371,825,0001,685
2013-09-303333803303532,381,0001,765
2013-09-27313327311326507,0001,630
2013-09-2630931230631281,0001,560
2013-09-2531231531231482,0001,570
2013-09-24314316312315106,0001,575
2013-09-20311317311316260,0001,580
2013-09-1930731130731177,0001,555
2013-09-18309310305306100,0001,530
2013-09-17311311305305136,0001,525
2013-09-13306312306312315,0001,560
2013-09-12313314309310101,0001,550
2013-09-1131131130931091,0001,550
2013-09-10307310306310134,0001,550
2013-09-09304306302306164,0001,530
2013-09-06302304298301107,0001,505
2013-09-0530530530030295,0001,510
2013-09-04300304299302140,0001,510
2013-09-03295301295301148,0001,505
2013-09-02292295291293108,0001,465
2013-08-30292294290290203,0001,450
2013-08-29288291287291119,0001,455
2013-08-28287289284288180,0001,440
2013-08-2728528928528897,0001,440
2013-08-2628828928428467,0001,420
2013-08-2328628928428893,0001,440
2013-08-22290290282283103,0001,415
2013-08-21290290286288119,0001,440
2013-08-2029529629029085,0001,450
2013-08-1929529729429766,0001,485
2013-08-1629529629229269,0001,460
2013-08-1529829829529540,0001,475
2013-08-1429429829429872,0001,490
2013-08-13294296292293116,0001,465
2013-08-1229529829429556,0001,475
2013-08-0930030129529585,0001,475
2013-08-08293301292301144,0001,505
2013-08-07302302296296108,0001,480
2013-08-06304305297302154,0001,510
2013-08-05310314298305203,0001,525
2013-08-02303307301307105,0001,535
2013-08-01308308300303162,0001,515
2013-07-31310316302310367,0001,550
2013-07-30289307289307241,0001,535
2013-07-29301301293293119,0001,465
2013-07-26304306299304183,0001,520
2013-07-25305307304305273,0001,525
2013-07-24294301294301151,0001,505
2013-07-23295299292298185,0001,490
2013-07-22297297291295124,0001,475
2013-07-19301301291294135,0001,470
2013-07-1830030129830066,0001,500
2013-07-17296301296300119,0001,500
2013-07-16294302293298145,0001,490
2013-07-1228628928628918,0001,445
2013-07-112822852822856,0001,425
2013-07-1028428628428616,0001,430
2013-07-0928028227828212,0001,410
2013-07-082822822802806,0001,400
2013-07-0528128128028126,0001,405
2013-07-042712752712753,0001,375
2013-07-032752772752778,0001,385
2013-07-022692732692737,0001,365
2013-07-012712712672699,0001,345
2013-06-2826926926626821,0001,340
2013-06-2726526726526714,0001,335
2013-06-262652652652651,0001,325
2013-06-2526726725926513,0001,325
2013-06-2427027026726827,0001,340
2013-06-2126026226026220,0001,310
2013-06-2026626626326316,0001,315
2013-06-192662662662661,0001,330
2013-06-182682682652654,0001,325
2013-06-172682682672675,0001,335
2013-06-14267267264264160,0001,320
2013-06-132702702642645,0001,320
2013-06-122722752722759,0001,375
2013-06-1127727727727712,0001,385
2013-06-102632792632793,0001,395
2013-06-0726026826026313,0001,315
2013-06-062812812702718,0001,355
2013-06-0530030028128122,0001,405
2013-06-0428829228629216,0001,460
2013-06-0329229429129118,0001,455
2013-05-3129229729229716,0001,485
2013-05-3029129328828836,0001,440
2013-05-2929629629129310,0001,465
2013-05-2829329329129112,0001,455
2013-05-2729329729229214,0001,460
2013-05-2430031029930928,0001,545
2013-05-2332032230430421,0001,520
2013-05-2231932431932112,0001,605
2013-05-213133203133187,0001,590
2013-05-2031031531031416,0001,570
2013-05-173023053023058,0001,525
2013-05-163053052962989,0001,490
2013-05-1531131230430412,0001,520
2013-05-143103113093107,0001,550
2013-05-1331031029930614,0001,530
2013-05-1030731530530524,0001,525
2013-05-093063063063062,0001,530
2013-05-083133133083088,0001,540
2013-05-073083153083096,0001,545
2013-05-023033033033032,0001,515
2013-05-013033033033035,0001,515
2013-04-3030130430130313,0001,515
2013-04-2630130530130310,0001,515
2013-04-2530230330130115,0001,505
2013-04-242933002933008,0001,500
2013-04-232922932922934,0001,465
2013-04-2229529529429417,0001,470
2013-04-192902912902916,0001,455
2013-04-1828929628929211,0001,460
2013-04-1729229829229712,0001,485
2013-04-1629329328829219,0001,460
2013-04-152952952952952,0001,475
2013-04-1229630129630116,0001,505
2013-04-1130130229930211,0001,510
2013-04-1030230230130112,0001,505
2013-04-0930830829929915,0001,495
2013-04-0829830629530033,0001,500
2013-04-0529229628829532,0001,475
2013-04-0427928527928515,0001,425
2013-04-0327627927527910,0001,395
2013-04-0227927927127510,0001,375
2013-04-012882882772779,0001,385
2013-03-2930430429029026,0001,450
2013-03-283033032992993,0001,495
2013-03-2730030430030314,0001,515
2013-03-2630530530430418,0001,520
2013-03-2531031030630823,0001,540
2013-03-2231632031031025,0001,550
2013-03-2130831230831220,0001,560
2013-03-1930530630530612,0001,530
2013-03-183043043043043,0001,520
2013-03-1530130130130110,0001,505
2013-03-142972972962969,0001,480
2013-03-132972972932958,0001,475
2013-03-1230330329729718,0001,485
2013-03-1131331331031114,0001,555
2013-03-08312312310311156,0001,555
2013-03-073103153083148,0001,570
2013-03-063183183133135,0001,565
2013-03-053103103103101,0001,550
2013-03-043043043043043,0001,520
2013-03-012902902902903,0001,450
2013-02-2828028128028115,0001,405
2013-02-272752772752775,0001,385
2013-02-262722802672766,0001,380
2013-02-2527728227227430,0001,370
2013-02-2225926325926119,0001,305
2013-02-2125926225725711,0001,285
2013-02-2025726025725911,0001,295
2013-02-192552562552567,0001,280
2013-02-182562562552557,0001,275
2013-02-152542542502519,0001,255
2013-02-142582592582594,0001,295
2013-02-132592592592595,0001,295
2013-02-122652672652673,0001,335
2013-02-082682702652658,0001,325
2013-02-072652682652688,0001,340
2013-02-062702702702708,0001,350
2013-02-052692692642654,0001,325
2013-02-042752752722725,0001,360
2013-02-012752752682684,0001,340
2013-01-3126927126827115,0001,355
2013-01-302692692692698,0001,345
2013-01-292682692682693,0001,345
2013-01-2826626726626710,0001,335
2013-01-2526027226026315,0001,315
2013-01-242542552542557,0001,275
2013-01-232642642602605,0001,300
2013-01-222692692682688,0001,340
2013-01-2127327526726714,0001,335
2013-01-1827127126226524,0001,325
2013-01-172652652652656,0001,325
2013-01-162742742692693,0001,345
2013-01-152742742742743,0001,370
2013-01-112692692692696,0001,345
2013-01-102582642582647,0001,320
2013-01-092572592572589,0001,290
2013-01-082652652652653,0001,325
2013-01-072672672672673,0001,335
2013-01-0427027026726723,0001,335

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