4078 堺化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 388 | 388 | 381 | 382 | 354,000 | 1,910 |
| 2014-12-29 | 385 | 389 | 380 | 386 | 350,000 | 1,930 |
| 2014-12-26 | 385 | 387 | 382 | 383 | 363,000 | 1,915 |
| 2014-12-25 | 380 | 386 | 379 | 384 | 319,000 | 1,920 |
| 2014-12-24 | 390 | 392 | 379 | 380 | 806,000 | 1,900 |
| 2014-12-22 | 368 | 387 | 366 | 385 | 779,000 | 1,925 |
| 2014-12-19 | 370 | 372 | 364 | 367 | 174,000 | 1,835 |
| 2014-12-18 | 365 | 372 | 363 | 365 | 322,000 | 1,825 |
| 2014-12-17 | 360 | 364 | 358 | 359 | 159,000 | 1,795 |
| 2014-12-16 | 358 | 363 | 354 | 360 | 304,000 | 1,800 |
| 2014-12-15 | 365 | 369 | 356 | 358 | 303,000 | 1,790 |
| 2014-12-12 | 372 | 374 | 368 | 368 | 214,000 | 1,840 |
| 2014-12-11 | 367 | 372 | 362 | 370 | 167,000 | 1,850 |
| 2014-12-10 | 375 | 375 | 365 | 373 | 289,000 | 1,865 |
| 2014-12-09 | 374 | 383 | 372 | 377 | 294,000 | 1,885 |
| 2014-12-08 | 381 | 384 | 378 | 381 | 378,000 | 1,905 |
| 2014-12-05 | 374 | 379 | 374 | 379 | 198,000 | 1,895 |
| 2014-12-04 | 372 | 378 | 372 | 377 | 408,000 | 1,885 |
| 2014-12-03 | 375 | 375 | 371 | 372 | 336,000 | 1,860 |
| 2014-12-02 | 369 | 375 | 367 | 374 | 245,000 | 1,870 |
| 2014-12-01 | 369 | 371 | 368 | 370 | 147,000 | 1,850 |
| 2014-11-28 | 359 | 367 | 357 | 367 | 353,000 | 1,835 |
| 2014-11-27 | 357 | 359 | 354 | 357 | 137,000 | 1,785 |
| 2014-11-26 | 358 | 362 | 356 | 359 | 144,000 | 1,795 |
| 2014-11-25 | 362 | 362 | 358 | 361 | 276,000 | 1,805 |
| 2014-11-21 | 346 | 360 | 346 | 359 | 741,000 | 1,795 |
| 2014-11-20 | 347 | 352 | 347 | 347 | 209,000 | 1,735 |
| 2014-11-19 | 350 | 353 | 348 | 348 | 206,000 | 1,740 |
| 2014-11-18 | 343 | 350 | 343 | 350 | 141,000 | 1,750 |
| 2014-11-17 | 352 | 352 | 345 | 345 | 289,000 | 1,725 |
| 2014-11-14 | 349 | 350 | 344 | 350 | 352,000 | 1,750 |
| 2014-11-13 | 343 | 346 | 341 | 344 | 183,000 | 1,720 |
| 2014-11-12 | 344 | 349 | 343 | 344 | 282,000 | 1,720 |
| 2014-11-11 | 343 | 347 | 342 | 344 | 350,000 | 1,720 |
| 2014-11-10 | 338 | 349 | 336 | 347 | 524,000 | 1,735 |
| 2014-11-07 | 336 | 342 | 333 | 341 | 260,000 | 1,705 |
| 2014-11-06 | 339 | 340 | 332 | 335 | 292,000 | 1,675 |
| 2014-11-05 | 336 | 341 | 336 | 338 | 201,000 | 1,690 |
| 2014-11-04 | 339 | 345 | 332 | 339 | 460,000 | 1,695 |
| 2014-10-31 | 325 | 336 | 325 | 334 | 440,000 | 1,670 |
| 2014-10-30 | 319 | 324 | 319 | 322 | 208,000 | 1,610 |
| 2014-10-29 | 319 | 328 | 319 | 323 | 309,000 | 1,615 |
| 2014-10-28 | 318 | 321 | 316 | 319 | 142,000 | 1,595 |
| 2014-10-27 | 316 | 323 | 313 | 319 | 320,000 | 1,595 |
| 2014-10-24 | 323 | 324 | 316 | 316 | 151,000 | 1,580 |
| 2014-10-23 | 319 | 323 | 317 | 318 | 215,000 | 1,590 |
| 2014-10-22 | 311 | 347 | 311 | 322 | 1,364,000 | 1,610 |
| 2014-10-21 | 314 | 315 | 307 | 309 | 144,000 | 1,545 |
| 2014-10-20 | 310 | 315 | 309 | 314 | 219,000 | 1,570 |
| 2014-10-17 | 303 | 308 | 300 | 302 | 534,000 | 1,510 |
| 2014-10-16 | 310 | 312 | 304 | 305 | 317,000 | 1,525 |
| 2014-10-15 | 315 | 319 | 315 | 317 | 222,000 | 1,585 |
| 2014-10-14 | 312 | 318 | 312 | 313 | 381,000 | 1,565 |
| 2014-10-10 | 324 | 328 | 318 | 320 | 457,000 | 1,600 |
| 2014-10-09 | 340 | 341 | 331 | 332 | 461,000 | 1,660 |
| 2014-10-08 | 335 | 340 | 334 | 338 | 460,000 | 1,690 |
| 2014-10-07 | 347 | 353 | 347 | 348 | 482,000 | 1,740 |
| 2014-10-06 | 346 | 349 | 343 | 346 | 376,000 | 1,730 |
| 2014-10-03 | 340 | 345 | 339 | 342 | 211,000 | 1,710 |
| 2014-10-02 | 348 | 349 | 340 | 340 | 487,000 | 1,700 |
| 2014-10-01 | 356 | 362 | 353 | 356 | 525,000 | 1,780 |
| 2014-09-30 | 353 | 356 | 347 | 354 | 414,000 | 1,770 |
| 2014-09-29 | 353 | 355 | 346 | 350 | 210,000 | 1,750 |
| 2014-09-26 | 351 | 354 | 348 | 352 | 355,000 | 1,760 |
| 2014-09-25 | 356 | 358 | 351 | 358 | 364,000 | 1,790 |
| 2014-09-24 | 352 | 354 | 351 | 353 | 314,000 | 1,765 |
| 2014-09-22 | 359 | 361 | 353 | 356 | 499,000 | 1,780 |
| 2014-09-19 | 359 | 364 | 357 | 358 | 652,000 | 1,790 |
| 2014-09-18 | 364 | 364 | 355 | 361 | 494,000 | 1,805 |
| 2014-09-17 | 379 | 384 | 362 | 365 | 1,633,000 | 1,825 |
| 2014-09-16 | 374 | 384 | 370 | 377 | 1,907,000 | 1,885 |
| 2014-09-12 | 364 | 368 | 343 | 360 | 653,000 | 1,800 |
| 2014-09-11 | 365 | 370 | 363 | 364 | 874,000 | 1,820 |
| 2014-09-10 | 359 | 369 | 353 | 362 | 620,000 | 1,810 |
| 2014-09-09 | 365 | 365 | 357 | 360 | 385,000 | 1,800 |
| 2014-09-08 | 357 | 374 | 342 | 365 | 1,148,000 | 1,825 |
| 2014-09-05 | 366 | 366 | 345 | 350 | 923,000 | 1,750 |
| 2014-09-04 | 332 | 352 | 330 | 350 | 1,059,000 | 1,750 |
| 2014-09-03 | 330 | 333 | 329 | 330 | 173,000 | 1,650 |
| 2014-09-02 | 327 | 333 | 325 | 327 | 177,000 | 1,635 |
| 2014-09-01 | 324 | 329 | 322 | 327 | 221,000 | 1,635 |
| 2014-08-29 | 323 | 324 | 320 | 320 | 226,000 | 1,600 |
| 2014-08-28 | 326 | 326 | 324 | 325 | 91,000 | 1,625 |
| 2014-08-27 | 326 | 326 | 324 | 325 | 94,000 | 1,625 |
| 2014-08-26 | 324 | 326 | 322 | 324 | 108,000 | 1,620 |
| 2014-08-25 | 326 | 326 | 322 | 324 | 121,000 | 1,620 |
| 2014-08-22 | 332 | 332 | 325 | 326 | 135,000 | 1,630 |
| 2014-08-21 | 328 | 332 | 328 | 332 | 154,000 | 1,660 |
| 2014-08-20 | 326 | 330 | 326 | 328 | 139,000 | 1,640 |
| 2014-08-19 | 325 | 328 | 325 | 327 | 99,000 | 1,635 |
| 2014-08-18 | 325 | 326 | 321 | 323 | 91,000 | 1,615 |
| 2014-08-15 | 324 | 326 | 323 | 324 | 95,000 | 1,620 |
| 2014-08-14 | 321 | 325 | 320 | 323 | 120,000 | 1,615 |
| 2014-08-13 | 319 | 322 | 317 | 320 | 99,000 | 1,600 |
| 2014-08-12 | 320 | 321 | 315 | 317 | 147,000 | 1,585 |
| 2014-08-11 | 315 | 322 | 311 | 320 | 144,000 | 1,600 |
| 2014-08-08 | 315 | 316 | 307 | 308 | 156,000 | 1,540 |
| 2014-08-07 | 310 | 318 | 309 | 315 | 136,000 | 1,575 |
| 2014-08-06 | 310 | 315 | 310 | 310 | 153,000 | 1,550 |
| 2014-08-05 | 324 | 324 | 311 | 312 | 216,000 | 1,560 |
| 2014-08-04 | 324 | 325 | 322 | 323 | 74,000 | 1,615 |
| 2014-08-01 | 326 | 329 | 322 | 325 | 126,000 | 1,625 |
| 2014-07-31 | 332 | 333 | 330 | 330 | 118,000 | 1,650 |
| 2014-07-30 | 326 | 332 | 326 | 331 | 221,000 | 1,655 |
| 2014-07-29 | 325 | 329 | 325 | 328 | 55,000 | 1,640 |
| 2014-07-28 | 325 | 327 | 324 | 325 | 48,000 | 1,625 |
| 2014-07-25 | 323 | 327 | 323 | 327 | 53,000 | 1,635 |
| 2014-07-24 | 324 | 326 | 321 | 323 | 275,000 | 1,615 |
| 2014-07-23 | 329 | 329 | 323 | 324 | 143,000 | 1,620 |
| 2014-07-22 | 323 | 329 | 323 | 329 | 143,000 | 1,645 |
| 2014-07-18 | 322 | 324 | 318 | 322 | 179,000 | 1,610 |
| 2014-07-17 | 326 | 326 | 323 | 325 | 177,000 | 1,625 |
| 2014-07-16 | 323 | 326 | 323 | 324 | 183,000 | 1,620 |
| 2014-07-15 | 323 | 326 | 323 | 323 | 134,000 | 1,615 |
| 2014-07-14 | 319 | 322 | 318 | 321 | 95,000 | 1,605 |
| 2014-07-11 | 320 | 320 | 315 | 318 | 178,000 | 1,590 |
| 2014-07-10 | 325 | 326 | 318 | 318 | 170,000 | 1,590 |
| 2014-07-09 | 323 | 324 | 318 | 324 | 231,000 | 1,620 |
| 2014-07-08 | 327 | 329 | 322 | 324 | 240,000 | 1,620 |
| 2014-07-07 | 332 | 334 | 330 | 331 | 165,000 | 1,655 |
| 2014-07-04 | 329 | 335 | 328 | 332 | 506,000 | 1,660 |
| 2014-07-03 | 328 | 332 | 327 | 328 | 402,000 | 1,640 |
| 2014-07-02 | 325 | 332 | 322 | 326 | 634,000 | 1,630 |
| 2014-07-01 | 320 | 324 | 319 | 322 | 370,000 | 1,610 |
| 2014-06-30 | 316 | 322 | 315 | 319 | 514,000 | 1,595 |
| 2014-06-27 | 305 | 312 | 304 | 312 | 504,000 | 1,560 |
| 2014-06-26 | 306 | 310 | 303 | 304 | 702,000 | 1,520 |
| 2014-06-25 | 301 | 304 | 301 | 301 | 219,000 | 1,505 |
| 2014-06-24 | 302 | 302 | 299 | 300 | 196,000 | 1,500 |
| 2014-06-23 | 304 | 304 | 300 | 300 | 230,000 | 1,500 |
| 2014-06-20 | 303 | 304 | 299 | 300 | 343,000 | 1,500 |
| 2014-06-19 | 300 | 303 | 300 | 303 | 230,000 | 1,515 |
| 2014-06-18 | 299 | 300 | 298 | 298 | 252,000 | 1,490 |
| 2014-06-17 | 295 | 298 | 294 | 297 | 189,000 | 1,485 |
| 2014-06-16 | 294 | 296 | 292 | 294 | 206,000 | 1,470 |
| 2014-06-13 | 291 | 294 | 291 | 293 | 175,000 | 1,465 |
| 2014-06-12 | 291 | 294 | 291 | 293 | 52,000 | 1,465 |
| 2014-06-11 | 291 | 293 | 291 | 292 | 66,000 | 1,460 |
| 2014-06-10 | 295 | 295 | 291 | 291 | 143,000 | 1,455 |
| 2014-06-09 | 295 | 296 | 293 | 294 | 106,000 | 1,470 |
| 2014-06-06 | 293 | 294 | 292 | 294 | 85,000 | 1,470 |
| 2014-06-05 | 294 | 294 | 291 | 293 | 93,000 | 1,465 |
| 2014-06-04 | 293 | 294 | 291 | 291 | 115,000 | 1,455 |
| 2014-06-03 | 292 | 294 | 292 | 293 | 141,000 | 1,465 |
| 2014-06-02 | 289 | 291 | 287 | 291 | 236,000 | 1,455 |
| 2014-05-30 | 292 | 292 | 289 | 289 | 89,000 | 1,445 |
| 2014-05-29 | 291 | 293 | 291 | 291 | 103,000 | 1,455 |
| 2014-05-28 | 292 | 295 | 291 | 292 | 110,000 | 1,460 |
| 2014-05-27 | 291 | 293 | 289 | 290 | 132,000 | 1,450 |
| 2014-05-26 | 289 | 291 | 289 | 291 | 119,000 | 1,455 |
| 2014-05-23 | 285 | 288 | 284 | 287 | 188,000 | 1,435 |
| 2014-05-22 | 283 | 287 | 282 | 286 | 226,000 | 1,430 |
| 2014-05-21 | 282 | 285 | 282 | 284 | 139,000 | 1,420 |
| 2014-05-20 | 283 | 284 | 281 | 282 | 173,000 | 1,410 |
| 2014-05-19 | 282 | 284 | 281 | 282 | 142,000 | 1,410 |
| 2014-05-16 | 288 | 288 | 282 | 282 | 215,000 | 1,410 |
| 2014-05-15 | 293 | 293 | 287 | 288 | 107,000 | 1,440 |
| 2014-05-14 | 292 | 293 | 291 | 292 | 80,000 | 1,460 |
| 2014-05-13 | 292 | 293 | 290 | 291 | 89,000 | 1,455 |
| 2014-05-12 | 290 | 292 | 287 | 287 | 103,000 | 1,435 |
| 2014-05-09 | 291 | 298 | 288 | 288 | 242,000 | 1,440 |
| 2014-05-08 | 289 | 295 | 288 | 290 | 257,000 | 1,450 |
| 2014-05-07 | 294 | 295 | 287 | 287 | 202,000 | 1,435 |
| 2014-05-02 | 293 | 297 | 293 | 294 | 106,000 | 1,470 |
| 2014-05-01 | 292 | 296 | 288 | 296 | 137,000 | 1,480 |
| 2014-04-30 | 295 | 295 | 287 | 288 | 256,000 | 1,440 |
| 2014-04-28 | 296 | 296 | 293 | 295 | 83,000 | 1,475 |
| 2014-04-25 | 297 | 299 | 296 | 297 | 87,000 | 1,485 |
| 2014-04-24 | 301 | 302 | 298 | 299 | 120,000 | 1,495 |
| 2014-04-23 | 303 | 303 | 299 | 301 | 129,000 | 1,505 |
| 2014-04-22 | 303 | 303 | 302 | 302 | 145,000 | 1,510 |
| 2014-04-21 | 304 | 305 | 303 | 303 | 101,000 | 1,515 |
| 2014-04-18 | 303 | 303 | 300 | 303 | 77,000 | 1,515 |
| 2014-04-17 | 303 | 305 | 303 | 303 | 52,000 | 1,515 |
| 2014-04-16 | 300 | 303 | 300 | 302 | 181,000 | 1,510 |
| 2014-04-15 | 301 | 303 | 299 | 299 | 88,000 | 1,495 |
| 2014-04-14 | 300 | 302 | 299 | 299 | 104,000 | 1,495 |
| 2014-04-11 | 298 | 302 | 297 | 300 | 165,000 | 1,500 |
| 2014-04-10 | 303 | 306 | 301 | 301 | 85,000 | 1,505 |
| 2014-04-09 | 302 | 305 | 301 | 301 | 184,000 | 1,505 |
| 2014-04-08 | 310 | 312 | 306 | 306 | 101,000 | 1,530 |
| 2014-04-07 | 318 | 318 | 313 | 314 | 79,000 | 1,570 |
| 2014-04-04 | 323 | 324 | 321 | 321 | 187,000 | 1,605 |
| 2014-04-03 | 326 | 327 | 322 | 322 | 372,000 | 1,610 |
| 2014-04-02 | 321 | 324 | 320 | 321 | 260,000 | 1,605 |
| 2014-04-01 | 320 | 321 | 317 | 319 | 310,000 | 1,595 |
| 2014-03-31 | 313 | 321 | 311 | 320 | 272,000 | 1,600 |
| 2014-03-28 | 312 | 313 | 308 | 312 | 188,000 | 1,560 |
| 2014-03-27 | 308 | 310 | 305 | 309 | 176,000 | 1,545 |
| 2014-03-26 | 312 | 313 | 310 | 312 | 223,000 | 1,560 |
| 2014-03-25 | 302 | 309 | 300 | 306 | 165,000 | 1,530 |
| 2014-03-24 | 295 | 304 | 295 | 300 | 253,000 | 1,500 |
| 2014-03-20 | 303 | 303 | 293 | 293 | 196,000 | 1,465 |
| 2014-03-19 | 304 | 304 | 300 | 300 | 113,000 | 1,500 |
| 2014-03-18 | 304 | 304 | 300 | 302 | 127,000 | 1,510 |
| 2014-03-17 | 303 | 303 | 299 | 300 | 161,000 | 1,500 |
| 2014-03-14 | 310 | 310 | 303 | 303 | 327,000 | 1,515 |
| 2014-03-13 | 313 | 316 | 312 | 313 | 167,000 | 1,565 |
| 2014-03-12 | 316 | 316 | 312 | 314 | 133,000 | 1,570 |
| 2014-03-11 | 312 | 317 | 312 | 316 | 128,000 | 1,580 |
| 2014-03-10 | 317 | 317 | 311 | 312 | 54,000 | 1,560 |
| 2014-03-07 | 318 | 318 | 316 | 316 | 101,000 | 1,580 |
| 2014-03-06 | 314 | 317 | 312 | 317 | 186,000 | 1,585 |
| 2014-03-05 | 315 | 316 | 315 | 315 | 78,000 | 1,575 |
| 2014-03-04 | 304 | 316 | 304 | 315 | 95,000 | 1,575 |
| 2014-03-03 | 309 | 310 | 305 | 309 | 76,000 | 1,545 |
| 2014-02-28 | 315 | 315 | 311 | 313 | 128,000 | 1,565 |
| 2014-02-27 | 314 | 314 | 311 | 313 | 83,000 | 1,565 |
| 2014-02-26 | 314 | 318 | 313 | 315 | 27,000 | 1,575 |
| 2014-02-25 | 313 | 317 | 311 | 317 | 65,000 | 1,585 |
| 2014-02-24 | 318 | 318 | 310 | 313 | 115,000 | 1,565 |
| 2014-02-21 | 312 | 318 | 312 | 316 | 173,000 | 1,580 |
| 2014-02-20 | 313 | 313 | 308 | 310 | 150,000 | 1,550 |
| 2014-02-19 | 304 | 313 | 304 | 312 | 173,000 | 1,560 |
| 2014-02-18 | 299 | 306 | 296 | 304 | 132,000 | 1,520 |
| 2014-02-17 | 299 | 300 | 295 | 298 | 121,000 | 1,490 |
| 2014-02-14 | 305 | 305 | 298 | 299 | 134,000 | 1,495 |
| 2014-02-13 | 307 | 307 | 302 | 304 | 141,000 | 1,520 |
| 2014-02-12 | 302 | 308 | 302 | 307 | 129,000 | 1,535 |
| 2014-02-10 | 304 | 305 | 299 | 303 | 99,000 | 1,515 |
| 2014-02-07 | 295 | 300 | 295 | 299 | 132,000 | 1,495 |
| 2014-02-06 | 296 | 297 | 290 | 295 | 325,000 | 1,475 |
| 2014-02-05 | 285 | 293 | 282 | 289 | 210,000 | 1,445 |
| 2014-02-04 | 293 | 293 | 284 | 284 | 322,000 | 1,420 |
| 2014-02-03 | 307 | 308 | 300 | 303 | 130,000 | 1,515 |
| 2014-01-31 | 314 | 315 | 308 | 310 | 163,000 | 1,550 |
| 2014-01-30 | 314 | 314 | 310 | 312 | 185,000 | 1,560 |
| 2014-01-29 | 315 | 319 | 315 | 319 | 90,000 | 1,595 |
| 2014-01-28 | 315 | 317 | 312 | 312 | 151,000 | 1,560 |
| 2014-01-27 | 319 | 320 | 315 | 315 | 219,000 | 1,575 |
| 2014-01-24 | 326 | 327 | 324 | 324 | 185,000 | 1,620 |
| 2014-01-23 | 334 | 336 | 330 | 330 | 127,000 | 1,650 |
| 2014-01-22 | 335 | 335 | 331 | 334 | 129,000 | 1,670 |
| 2014-01-21 | 336 | 339 | 334 | 335 | 139,000 | 1,675 |
| 2014-01-20 | 335 | 338 | 334 | 336 | 133,000 | 1,680 |
| 2014-01-17 | 330 | 336 | 329 | 335 | 172,000 | 1,675 |
| 2014-01-16 | 330 | 331 | 329 | 329 | 144,000 | 1,645 |
| 2014-01-15 | 325 | 328 | 325 | 328 | 159,000 | 1,640 |
| 2014-01-14 | 328 | 330 | 325 | 325 | 158,000 | 1,625 |
| 2014-01-10 | 330 | 331 | 324 | 329 | 259,000 | 1,645 |
| 2014-01-09 | 330 | 332 | 329 | 330 | 142,000 | 1,650 |
| 2014-01-08 | 327 | 330 | 327 | 330 | 114,000 | 1,650 |
| 2014-01-07 | 325 | 328 | 324 | 326 | 98,000 | 1,630 |
| 2014-01-06 | 323 | 328 | 323 | 326 | 162,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
