4078 堺化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 408 | 412 | 406 | 409 | 121,000 | 2,045 |
| 2015-12-29 | 405 | 410 | 399 | 410 | 121,000 | 2,050 |
| 2015-12-28 | 400 | 405 | 400 | 403 | 125,000 | 2,015 |
| 2015-12-25 | 403 | 405 | 401 | 404 | 136,000 | 2,020 |
| 2015-12-24 | 413 | 414 | 405 | 406 | 128,000 | 2,030 |
| 2015-12-22 | 409 | 416 | 409 | 413 | 270,000 | 2,065 |
| 2015-12-21 | 416 | 416 | 404 | 410 | 380,000 | 2,050 |
| 2015-12-18 | 420 | 424 | 416 | 418 | 427,000 | 2,090 |
| 2015-12-17 | 408 | 424 | 408 | 420 | 439,000 | 2,100 |
| 2015-12-16 | 407 | 409 | 400 | 405 | 565,000 | 2,025 |
| 2015-12-15 | 423 | 424 | 404 | 408 | 526,000 | 2,040 |
| 2015-12-14 | 422 | 431 | 413 | 428 | 418,000 | 2,140 |
| 2015-12-11 | 421 | 427 | 420 | 425 | 263,000 | 2,125 |
| 2015-12-10 | 426 | 428 | 422 | 423 | 294,000 | 2,115 |
| 2015-12-09 | 433 | 434 | 427 | 431 | 280,000 | 2,155 |
| 2015-12-08 | 437 | 444 | 433 | 435 | 375,000 | 2,175 |
| 2015-12-07 | 452 | 452 | 434 | 437 | 715,000 | 2,185 |
| 2015-12-04 | 428 | 447 | 423 | 447 | 814,000 | 2,235 |
| 2015-12-03 | 425 | 430 | 424 | 425 | 214,000 | 2,125 |
| 2015-12-02 | 427 | 428 | 424 | 425 | 168,000 | 2,125 |
| 2015-12-01 | 422 | 429 | 420 | 427 | 289,000 | 2,135 |
| 2015-11-30 | 419 | 423 | 419 | 422 | 237,000 | 2,110 |
| 2015-11-27 | 417 | 418 | 414 | 414 | 228,000 | 2,070 |
| 2015-11-26 | 413 | 422 | 411 | 415 | 313,000 | 2,075 |
| 2015-11-25 | 413 | 414 | 404 | 410 | 425,000 | 2,050 |
| 2015-11-24 | 393 | 409 | 386 | 407 | 431,000 | 2,035 |
| 2015-11-20 | 395 | 395 | 388 | 393 | 86,000 | 1,965 |
| 2015-11-19 | 394 | 397 | 390 | 396 | 171,000 | 1,980 |
| 2015-11-18 | 392 | 392 | 387 | 391 | 83,000 | 1,955 |
| 2015-11-17 | 387 | 394 | 387 | 392 | 107,000 | 1,960 |
| 2015-11-16 | 379 | 387 | 379 | 385 | 66,000 | 1,925 |
| 2015-11-13 | 380 | 387 | 380 | 387 | 161,000 | 1,935 |
| 2015-11-12 | 384 | 392 | 381 | 391 | 99,000 | 1,955 |
| 2015-11-11 | 377 | 385 | 376 | 384 | 109,000 | 1,920 |
| 2015-11-10 | 380 | 383 | 376 | 379 | 111,000 | 1,895 |
| 2015-11-09 | 375 | 385 | 373 | 385 | 235,000 | 1,925 |
| 2015-11-06 | 364 | 372 | 360 | 370 | 133,000 | 1,850 |
| 2015-11-05 | 358 | 362 | 355 | 361 | 111,000 | 1,805 |
| 2015-11-04 | 364 | 369 | 358 | 359 | 124,000 | 1,795 |
| 2015-11-02 | 360 | 362 | 357 | 361 | 88,000 | 1,805 |
| 2015-10-30 | 359 | 361 | 358 | 359 | 110,000 | 1,795 |
| 2015-10-29 | 364 | 364 | 359 | 362 | 87,000 | 1,810 |
| 2015-10-28 | 357 | 362 | 355 | 362 | 117,000 | 1,810 |
| 2015-10-27 | 368 | 368 | 353 | 353 | 161,000 | 1,765 |
| 2015-10-26 | 363 | 366 | 361 | 366 | 62,000 | 1,830 |
| 2015-10-23 | 364 | 365 | 360 | 363 | 89,000 | 1,815 |
| 2015-10-22 | 358 | 358 | 354 | 357 | 74,000 | 1,785 |
| 2015-10-21 | 353 | 361 | 352 | 361 | 79,000 | 1,805 |
| 2015-10-20 | 360 | 360 | 352 | 353 | 68,000 | 1,765 |
| 2015-10-19 | 358 | 359 | 354 | 358 | 75,000 | 1,790 |
| 2015-10-16 | 361 | 363 | 354 | 354 | 89,000 | 1,770 |
| 2015-10-15 | 352 | 355 | 350 | 355 | 72,000 | 1,775 |
| 2015-10-14 | 353 | 354 | 345 | 350 | 167,000 | 1,750 |
| 2015-10-13 | 355 | 357 | 352 | 354 | 66,000 | 1,770 |
| 2015-10-09 | 354 | 359 | 353 | 359 | 98,000 | 1,795 |
| 2015-10-08 | 352 | 354 | 348 | 350 | 86,000 | 1,750 |
| 2015-10-07 | 348 | 357 | 347 | 354 | 114,000 | 1,770 |
| 2015-10-06 | 346 | 350 | 346 | 350 | 59,000 | 1,750 |
| 2015-10-05 | 347 | 349 | 343 | 344 | 56,000 | 1,720 |
| 2015-10-02 | 339 | 343 | 337 | 342 | 42,000 | 1,710 |
| 2015-10-01 | 336 | 338 | 333 | 337 | 107,000 | 1,685 |
| 2015-09-30 | 342 | 344 | 333 | 335 | 316,000 | 1,675 |
| 2015-09-29 | 345 | 345 | 336 | 337 | 207,000 | 1,685 |
| 2015-09-28 | 357 | 362 | 343 | 348 | 189,000 | 1,740 |
| 2015-09-25 | 337 | 359 | 331 | 359 | 266,000 | 1,795 |
| 2015-09-24 | 340 | 341 | 335 | 337 | 275,000 | 1,685 |
| 2015-09-18 | 348 | 348 | 339 | 339 | 157,000 | 1,695 |
| 2015-09-17 | 346 | 351 | 345 | 351 | 121,000 | 1,755 |
| 2015-09-16 | 346 | 348 | 341 | 346 | 75,000 | 1,730 |
| 2015-09-15 | 338 | 344 | 337 | 342 | 104,000 | 1,710 |
| 2015-09-14 | 348 | 349 | 339 | 339 | 162,000 | 1,695 |
| 2015-09-11 | 334 | 346 | 334 | 343 | 220,000 | 1,715 |
| 2015-09-10 | 331 | 340 | 330 | 340 | 99,000 | 1,700 |
| 2015-09-09 | 339 | 340 | 328 | 339 | 201,000 | 1,695 |
| 2015-09-08 | 328 | 331 | 324 | 324 | 66,000 | 1,620 |
| 2015-09-07 | 327 | 331 | 324 | 326 | 62,000 | 1,630 |
| 2015-09-04 | 335 | 337 | 322 | 327 | 188,000 | 1,635 |
| 2015-09-03 | 334 | 339 | 331 | 331 | 89,000 | 1,655 |
| 2015-09-02 | 330 | 334 | 328 | 329 | 114,000 | 1,645 |
| 2015-09-01 | 353 | 353 | 336 | 336 | 203,000 | 1,680 |
| 2015-08-31 | 365 | 365 | 349 | 352 | 261,000 | 1,760 |
| 2015-08-28 | 352 | 359 | 351 | 359 | 98,000 | 1,795 |
| 2015-08-27 | 363 | 363 | 343 | 344 | 215,000 | 1,720 |
| 2015-08-26 | 324 | 341 | 324 | 338 | 207,000 | 1,690 |
| 2015-08-25 | 320 | 340 | 319 | 323 | 254,000 | 1,615 |
| 2015-08-24 | 350 | 354 | 341 | 341 | 286,000 | 1,705 |
| 2015-08-21 | 360 | 367 | 359 | 360 | 172,000 | 1,800 |
| 2015-08-20 | 376 | 377 | 371 | 371 | 129,000 | 1,855 |
| 2015-08-19 | 380 | 381 | 376 | 376 | 152,000 | 1,880 |
| 2015-08-18 | 385 | 387 | 380 | 382 | 311,000 | 1,910 |
| 2015-08-17 | 387 | 389 | 384 | 386 | 210,000 | 1,930 |
| 2015-08-14 | 390 | 390 | 388 | 388 | 86,000 | 1,940 |
| 2015-08-13 | 391 | 393 | 390 | 393 | 76,000 | 1,965 |
| 2015-08-12 | 399 | 400 | 391 | 393 | 253,000 | 1,965 |
| 2015-08-11 | 403 | 404 | 400 | 402 | 125,000 | 2,010 |
| 2015-08-10 | 404 | 404 | 398 | 403 | 220,000 | 2,015 |
| 2015-08-07 | 409 | 411 | 401 | 404 | 298,000 | 2,020 |
| 2015-08-06 | 415 | 430 | 411 | 416 | 320,000 | 2,080 |
| 2015-08-05 | 406 | 411 | 404 | 410 | 133,000 | 2,050 |
| 2015-08-04 | 408 | 410 | 402 | 406 | 116,000 | 2,030 |
| 2015-08-03 | 407 | 408 | 403 | 406 | 78,000 | 2,030 |
| 2015-07-31 | 399 | 404 | 399 | 403 | 91,000 | 2,015 |
| 2015-07-30 | 400 | 404 | 397 | 397 | 107,000 | 1,985 |
| 2015-07-29 | 404 | 405 | 397 | 400 | 104,000 | 2,000 |
| 2015-07-28 | 404 | 408 | 401 | 404 | 192,000 | 2,020 |
| 2015-07-27 | 412 | 413 | 407 | 407 | 72,000 | 2,035 |
| 2015-07-24 | 419 | 420 | 416 | 416 | 73,000 | 2,080 |
| 2015-07-23 | 421 | 421 | 416 | 420 | 46,000 | 2,100 |
| 2015-07-22 | 418 | 422 | 416 | 420 | 101,000 | 2,100 |
| 2015-07-21 | 428 | 429 | 422 | 426 | 62,000 | 2,130 |
| 2015-07-17 | 423 | 428 | 422 | 428 | 82,000 | 2,140 |
| 2015-07-16 | 419 | 424 | 419 | 424 | 123,000 | 2,120 |
| 2015-07-15 | 422 | 424 | 415 | 423 | 115,000 | 2,115 |
| 2015-07-14 | 420 | 422 | 418 | 422 | 135,000 | 2,110 |
| 2015-07-13 | 410 | 418 | 409 | 412 | 161,000 | 2,060 |
| 2015-07-10 | 429 | 429 | 405 | 406 | 431,000 | 2,030 |
| 2015-07-09 | 409 | 425 | 407 | 422 | 254,000 | 2,110 |
| 2015-07-08 | 442 | 445 | 425 | 425 | 193,000 | 2,125 |
| 2015-07-07 | 446 | 451 | 445 | 446 | 139,000 | 2,230 |
| 2015-07-06 | 443 | 445 | 438 | 438 | 157,000 | 2,190 |
| 2015-07-03 | 448 | 456 | 445 | 446 | 436,000 | 2,230 |
| 2015-07-02 | 449 | 453 | 445 | 448 | 159,000 | 2,240 |
| 2015-07-01 | 442 | 447 | 439 | 446 | 134,000 | 2,230 |
| 2015-06-30 | 436 | 440 | 433 | 439 | 152,000 | 2,195 |
| 2015-06-29 | 433 | 441 | 430 | 436 | 236,000 | 2,180 |
| 2015-06-26 | 441 | 444 | 438 | 444 | 98,000 | 2,220 |
| 2015-06-25 | 442 | 444 | 438 | 441 | 165,000 | 2,205 |
| 2015-06-24 | 452 | 452 | 445 | 447 | 185,000 | 2,235 |
| 2015-06-23 | 446 | 453 | 446 | 453 | 204,000 | 2,265 |
| 2015-06-22 | 450 | 452 | 445 | 449 | 171,000 | 2,245 |
| 2015-06-19 | 439 | 443 | 437 | 442 | 212,000 | 2,210 |
| 2015-06-18 | 457 | 457 | 439 | 439 | 249,000 | 2,195 |
| 2015-06-17 | 455 | 460 | 448 | 457 | 409,000 | 2,285 |
| 2015-06-16 | 435 | 453 | 435 | 451 | 484,000 | 2,255 |
| 2015-06-15 | 444 | 444 | 434 | 435 | 383,000 | 2,175 |
| 2015-06-12 | 449 | 451 | 440 | 446 | 515,000 | 2,230 |
| 2015-06-11 | 436 | 447 | 436 | 444 | 383,000 | 2,220 |
| 2015-06-10 | 427 | 436 | 426 | 432 | 372,000 | 2,160 |
| 2015-06-09 | 422 | 432 | 421 | 426 | 472,000 | 2,130 |
| 2015-06-08 | 421 | 422 | 416 | 421 | 197,000 | 2,105 |
| 2015-06-05 | 418 | 422 | 416 | 421 | 294,000 | 2,105 |
| 2015-06-04 | 415 | 420 | 414 | 420 | 403,000 | 2,100 |
| 2015-06-03 | 413 | 415 | 412 | 414 | 206,000 | 2,070 |
| 2015-06-02 | 411 | 416 | 410 | 411 | 149,000 | 2,055 |
| 2015-06-01 | 412 | 412 | 408 | 411 | 112,000 | 2,055 |
| 2015-05-29 | 411 | 412 | 410 | 410 | 105,000 | 2,050 |
| 2015-05-28 | 409 | 412 | 409 | 412 | 344,000 | 2,060 |
| 2015-05-27 | 408 | 409 | 406 | 408 | 97,000 | 2,040 |
| 2015-05-26 | 410 | 413 | 408 | 409 | 99,000 | 2,045 |
| 2015-05-25 | 413 | 413 | 407 | 411 | 160,000 | 2,055 |
| 2015-05-22 | 410 | 413 | 407 | 412 | 195,000 | 2,060 |
| 2015-05-21 | 410 | 411 | 408 | 410 | 206,000 | 2,050 |
| 2015-05-20 | 412 | 413 | 409 | 411 | 236,000 | 2,055 |
| 2015-05-19 | 413 | 414 | 412 | 412 | 200,000 | 2,060 |
| 2015-05-18 | 414 | 417 | 410 | 414 | 289,000 | 2,070 |
| 2015-05-15 | 412 | 413 | 409 | 412 | 219,000 | 2,060 |
| 2015-05-14 | 405 | 413 | 404 | 410 | 232,000 | 2,050 |
| 2015-05-13 | 402 | 408 | 400 | 407 | 188,000 | 2,035 |
| 2015-05-12 | 400 | 402 | 399 | 401 | 75,000 | 2,005 |
| 2015-05-11 | 403 | 403 | 400 | 400 | 106,000 | 2,000 |
| 2015-05-08 | 392 | 399 | 390 | 395 | 116,000 | 1,975 |
| 2015-05-07 | 390 | 396 | 390 | 390 | 139,000 | 1,950 |
| 2015-05-01 | 394 | 394 | 389 | 389 | 217,000 | 1,945 |
| 2015-04-30 | 401 | 401 | 395 | 397 | 168,000 | 1,985 |
| 2015-04-28 | 404 | 405 | 400 | 404 | 117,000 | 2,020 |
| 2015-04-27 | 402 | 404 | 401 | 403 | 69,000 | 2,015 |
| 2015-04-24 | 401 | 402 | 400 | 400 | 89,000 | 2,000 |
| 2015-04-23 | 405 | 406 | 402 | 402 | 84,000 | 2,010 |
| 2015-04-22 | 402 | 405 | 401 | 404 | 128,000 | 2,020 |
| 2015-04-21 | 400 | 404 | 398 | 404 | 98,000 | 2,020 |
| 2015-04-20 | 404 | 404 | 398 | 400 | 81,000 | 2,000 |
| 2015-04-17 | 403 | 404 | 400 | 403 | 99,000 | 2,015 |
| 2015-04-16 | 402 | 403 | 399 | 403 | 97,000 | 2,015 |
| 2015-04-15 | 400 | 404 | 398 | 402 | 94,000 | 2,010 |
| 2015-04-14 | 400 | 401 | 398 | 401 | 51,000 | 2,005 |
| 2015-04-13 | 402 | 402 | 396 | 398 | 105,000 | 1,990 |
| 2015-04-10 | 400 | 402 | 397 | 400 | 174,000 | 2,000 |
| 2015-04-09 | 404 | 404 | 399 | 400 | 153,000 | 2,000 |
| 2015-04-08 | 401 | 405 | 401 | 402 | 259,000 | 2,010 |
| 2015-04-07 | 400 | 401 | 397 | 399 | 106,000 | 1,995 |
| 2015-04-06 | 398 | 401 | 395 | 399 | 172,000 | 1,995 |
| 2015-04-03 | 399 | 399 | 395 | 398 | 134,000 | 1,990 |
| 2015-04-02 | 393 | 399 | 390 | 396 | 316,000 | 1,980 |
| 2015-04-01 | 392 | 393 | 384 | 387 | 207,000 | 1,935 |
| 2015-03-31 | 389 | 395 | 388 | 391 | 162,000 | 1,955 |
| 2015-03-30 | 389 | 389 | 383 | 387 | 189,000 | 1,935 |
| 2015-03-27 | 398 | 401 | 386 | 389 | 214,000 | 1,945 |
| 2015-03-26 | 404 | 406 | 400 | 403 | 184,000 | 2,015 |
| 2015-03-25 | 404 | 409 | 404 | 408 | 247,000 | 2,040 |
| 2015-03-24 | 395 | 404 | 395 | 403 | 252,000 | 2,015 |
| 2015-03-23 | 406 | 406 | 396 | 399 | 257,000 | 1,995 |
| 2015-03-20 | 402 | 406 | 400 | 406 | 170,000 | 2,030 |
| 2015-03-19 | 406 | 407 | 402 | 405 | 178,000 | 2,025 |
| 2015-03-18 | 407 | 408 | 402 | 406 | 231,000 | 2,030 |
| 2015-03-17 | 401 | 411 | 401 | 407 | 487,000 | 2,035 |
| 2015-03-16 | 401 | 402 | 396 | 397 | 126,000 | 1,985 |
| 2015-03-13 | 400 | 401 | 396 | 399 | 358,000 | 1,995 |
| 2015-03-12 | 397 | 399 | 393 | 395 | 254,000 | 1,975 |
| 2015-03-11 | 390 | 398 | 389 | 394 | 220,000 | 1,970 |
| 2015-03-10 | 389 | 394 | 388 | 389 | 211,000 | 1,945 |
| 2015-03-09 | 386 | 389 | 383 | 387 | 144,000 | 1,935 |
| 2015-03-06 | 388 | 392 | 387 | 387 | 172,000 | 1,935 |
| 2015-03-05 | 389 | 391 | 386 | 389 | 172,000 | 1,945 |
| 2015-03-04 | 390 | 391 | 387 | 389 | 274,000 | 1,945 |
| 2015-03-03 | 391 | 393 | 390 | 390 | 172,000 | 1,950 |
| 2015-03-02 | 394 | 397 | 389 | 391 | 272,000 | 1,955 |
| 2015-02-27 | 399 | 400 | 389 | 393 | 544,000 | 1,965 |
| 2015-02-26 | 399 | 402 | 396 | 399 | 263,000 | 1,995 |
| 2015-02-25 | 399 | 403 | 397 | 399 | 201,000 | 1,995 |
| 2015-02-24 | 396 | 403 | 396 | 400 | 280,000 | 2,000 |
| 2015-02-23 | 399 | 401 | 395 | 397 | 277,000 | 1,985 |
| 2015-02-20 | 410 | 411 | 392 | 395 | 664,000 | 1,975 |
| 2015-02-19 | 406 | 409 | 402 | 409 | 261,000 | 2,045 |
| 2015-02-18 | 401 | 406 | 400 | 405 | 310,000 | 2,025 |
| 2015-02-17 | 400 | 400 | 394 | 399 | 251,000 | 1,995 |
| 2015-02-16 | 404 | 407 | 401 | 401 | 224,000 | 2,005 |
| 2015-02-13 | 402 | 407 | 401 | 404 | 376,000 | 2,020 |
| 2015-02-12 | 389 | 403 | 389 | 400 | 308,000 | 2,000 |
| 2015-02-10 | 388 | 391 | 384 | 389 | 360,000 | 1,945 |
| 2015-02-09 | 391 | 395 | 385 | 389 | 489,000 | 1,945 |
| 2015-02-06 | 412 | 416 | 381 | 389 | 687,000 | 1,945 |
| 2015-02-05 | 414 | 416 | 407 | 412 | 272,000 | 2,060 |
| 2015-02-04 | 410 | 417 | 408 | 414 | 319,000 | 2,070 |
| 2015-02-03 | 412 | 413 | 398 | 401 | 489,000 | 2,005 |
| 2015-02-02 | 421 | 422 | 410 | 410 | 372,000 | 2,050 |
| 2015-01-30 | 414 | 423 | 414 | 421 | 439,000 | 2,105 |
| 2015-01-29 | 414 | 418 | 412 | 412 | 282,000 | 2,060 |
| 2015-01-28 | 407 | 418 | 405 | 416 | 516,000 | 2,080 |
| 2015-01-27 | 406 | 410 | 405 | 408 | 411,000 | 2,040 |
| 2015-01-26 | 400 | 408 | 398 | 405 | 671,000 | 2,025 |
| 2015-01-23 | 395 | 401 | 395 | 400 | 331,000 | 2,000 |
| 2015-01-22 | 395 | 395 | 388 | 394 | 200,000 | 1,970 |
| 2015-01-21 | 396 | 396 | 392 | 393 | 261,000 | 1,965 |
| 2015-01-20 | 393 | 400 | 393 | 396 | 360,000 | 1,980 |
| 2015-01-19 | 387 | 396 | 386 | 392 | 333,000 | 1,960 |
| 2015-01-16 | 385 | 387 | 381 | 385 | 309,000 | 1,925 |
| 2015-01-15 | 384 | 391 | 383 | 390 | 330,000 | 1,950 |
| 2015-01-14 | 396 | 400 | 382 | 384 | 782,000 | 1,920 |
| 2015-01-13 | 399 | 399 | 393 | 398 | 514,000 | 1,990 |
| 2015-01-09 | 400 | 403 | 395 | 400 | 771,000 | 2,000 |
| 2015-01-08 | 386 | 402 | 385 | 399 | 981,000 | 1,995 |
| 2015-01-07 | 371 | 385 | 371 | 382 | 473,000 | 1,910 |
| 2015-01-06 | 382 | 383 | 369 | 371 | 672,000 | 1,855 |
| 2015-01-05 | 381 | 389 | 381 | 384 | 537,000 | 1,920 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.08株
