1. HOME >
  2. 株価時系列 >
  3. 4078 >
  4. 2016年

4078 堺化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30385391382391124,0001,955
2016-12-29384389383387195,0001,935
2016-12-28388393384389198,0001,945
2016-12-27389390380387137,0001,935
2016-12-26392392383389193,0001,945
2016-12-22393393386391143,0001,955
2016-12-21397398390393143,0001,965
2016-12-20390400387395484,0001,975
2016-12-19387390383389179,0001,945
2016-12-16385390381389243,0001,945
2016-12-15384387382385182,0001,925
2016-12-14384384379382114,0001,910
2016-12-13378385376384152,0001,920
2016-12-12388388371378292,0001,890
2016-12-09368382367382344,0001,910
2016-12-08369370365369192,0001,845
2016-12-07371372365367178,0001,835
2016-12-06361369358366235,0001,830
2016-12-05356360354356252,0001,780
2016-12-02360362357358138,0001,790
2016-12-01364369359363198,0001,815
2016-11-30360362356358162,0001,790
2016-11-29368368357360255,0001,800
2016-11-28372373366368214,0001,840
2016-11-25383387376380206,0001,900
2016-11-24388389383384203,0001,920
2016-11-22385387383385157,0001,925
2016-11-21379388379385210,0001,925
2016-11-18373376371374201,0001,870
2016-11-17368372365371188,0001,855
2016-11-16357369356368249,0001,840
2016-11-15364364355356229,0001,780
2016-11-14342366342365266,0001,825
2016-11-11347354339340335,0001,700
2016-11-10354357342343276,0001,715
2016-11-09373376331337380,0001,685
2016-11-08373375369373169,0001,865
2016-11-07357371357370197,0001,850
2016-11-04366366347353238,0001,765
2016-11-02378378364366160,0001,830
2016-11-01375380374378183,0001,890
2016-10-31380383374375246,0001,875
2016-10-28360379360379607,0001,895
2016-10-27357360355359168,0001,795
2016-10-26354356353356201,0001,780
2016-10-25353355352354123,0001,770
2016-10-24351353350353114,0001,765
2016-10-21352353350351102,0001,755
2016-10-20353354348351206,0001,755
2016-10-19347352347352261,0001,760
2016-10-18345347345346114,0001,730
2016-10-17342346342344180,0001,720
2016-10-14340342338342118,0001,710
2016-10-13340342337340157,0001,700
2016-10-12338340337339165,0001,695
2016-10-11338342336338139,0001,690
2016-10-07335338335338143,0001,690
2016-10-06336339335335201,0001,675
2016-10-05334337332336179,0001,680
2016-10-04333334331333161,0001,665
2016-10-03329338329333176,0001,665
2016-09-30330330323327152,0001,635
2016-09-29329332327331139,0001,655
2016-09-2832332632332674,0001,630
2016-09-27323329320329132,0001,645
2016-09-2632532632332460,0001,620
2016-09-23329330324327157,0001,635
2016-09-21318330318330274,0001,650
2016-09-20316322316318172,0001,590
2016-09-16316321316316236,0001,580
2016-09-15317317313315135,0001,575
2016-09-14317318314317129,0001,585
2016-09-13319321315317163,0001,585
2016-09-12322324312316297,0001,580
2016-09-09323330323324242,0001,620
2016-09-08321328321323180,0001,615
2016-09-07324327318320221,0001,600
2016-09-06317330317324438,0001,620
2016-09-05314320314317304,0001,585
2016-09-02314316311313234,0001,565
2016-09-01311316308314187,0001,570
2016-08-31304318304310497,0001,550
2016-08-30299303299303116,0001,515
2016-08-29300302297299168,0001,495
2016-08-26303303294295218,0001,475
2016-08-25306308303306169,0001,530
2016-08-24300308300305188,0001,525
2016-08-23293303293300322,0001,500
2016-08-22296301293293219,0001,465
2016-08-19286296286294178,0001,470
2016-08-18290292286286134,0001,430
2016-08-17284293284292186,0001,460
2016-08-16287290285285127,0001,425
2016-08-15291291284285138,0001,425
2016-08-12286290284289167,0001,445
2016-08-10286287283285189,0001,425
2016-08-09284289283286263,0001,430
2016-08-08275288275284214,0001,420
2016-08-0527527627227339,0001,365
2016-08-0427227627127573,0001,375
2016-08-03273274268270117,0001,350
2016-08-0227727727427550,0001,375
2016-08-01281281275277175,0001,385
2016-07-29282282273281116,0001,405
2016-07-2828428728128293,0001,410
2016-07-27285289283286182,0001,430
2016-07-2628428428028295,0001,410
2016-07-25283287282284154,0001,420
2016-07-2228228327928181,0001,405
2016-07-21286288282285129,0001,425
2016-07-2028828828028476,0001,420
2016-07-1928328728128789,0001,435
2016-07-15286291283283101,0001,415
2016-07-14283286280283108,0001,415
2016-07-13282286282283151,0001,415
2016-07-12272282267277180,0001,385
2016-07-11265274265271117,0001,355
2016-07-08266268263263126,0001,315
2016-07-07274274266267147,0001,335
2016-07-06276278269276136,0001,380
2016-07-0527827927627766,0001,385
2016-07-04281282277279112,0001,395
2016-07-01279285279283115,0001,415
2016-06-3028028027527689,0001,380
2016-06-2927627827227691,0001,380
2016-06-28270275265273155,0001,365
2016-06-27270275267272174,0001,360
2016-06-24285288263268301,0001,340
2016-06-23281285279285101,0001,425
2016-06-22284286280283122,0001,415
2016-06-21282288281286113,0001,430
2016-06-20284286279284144,0001,420
2016-06-17273277272277170,0001,385
2016-06-16285285271271249,0001,355
2016-06-15283287281283138,0001,415
2016-06-14285285281283143,0001,415
2016-06-13293293285285188,0001,425
2016-06-10300300296298198,0001,490
2016-06-0930030029830096,0001,500
2016-06-0830230229830170,0001,505
2016-06-0730430429930277,0001,510
2016-06-0629529929429897,0001,490
2016-06-03300305299301103,0001,505
2016-06-0230530529830098,0001,500
2016-06-01310310303305101,0001,525
2016-05-31308311303311189,0001,555
2016-05-3030530930330752,0001,535
2016-05-2730430630330467,0001,520
2016-05-26309309302304105,0001,520
2016-05-2530931030530663,0001,530
2016-05-2430931330630843,0001,540
2016-05-23309310301309121,0001,545
2016-05-2030531030331076,0001,550
2016-05-1930630730030480,0001,520
2016-05-1830630930230694,0001,530
2016-05-1730330730030698,0001,530
2016-05-1630130430030182,0001,505
2016-05-13308308301301228,0001,505
2016-05-12314314304310107,0001,550
2016-05-1131531530831170,0001,555
2016-05-10301312301312136,0001,560
2016-05-0930330830130174,0001,505
2016-05-0629930429630294,0001,510
2016-05-02299302295299256,0001,495
2016-04-28319321303304183,0001,520
2016-04-2731831831431794,0001,585
2016-04-26316318310317143,0001,585
2016-04-25319321316317110,0001,585
2016-04-2231831931531986,0001,595
2016-04-21321322318319124,0001,595
2016-04-20315321315316341,0001,580
2016-04-1931031330831082,0001,550
2016-04-18305306302304116,0001,520
2016-04-15305311304309148,0001,545
2016-04-14301306298306244,0001,530
2016-04-13298300295295165,0001,475
2016-04-12290297289294133,0001,470
2016-04-1129029028428995,0001,445
2016-04-08280293280290181,0001,450
2016-04-07285288283286115,0001,430
2016-04-06288288281284141,0001,420
2016-04-05296297286288132,0001,440
2016-04-04298302295299190,0001,495
2016-04-01312312298298212,0001,490
2016-03-31316318309309193,0001,545
2016-03-30313319311315196,0001,575
2016-03-29309317309313162,0001,565
2016-03-28311312308312132,0001,560
2016-03-25309310305308158,0001,540
2016-03-24312312306308125,0001,540
2016-03-2331331431031269,0001,560
2016-03-22315315310312164,0001,560
2016-03-18313313307310240,0001,550
2016-03-17314318308310129,0001,550
2016-03-16314317312312118,0001,560
2016-03-15321322313314196,0001,570
2016-03-14316323316321217,0001,605
2016-03-11302313302309331,0001,545
2016-03-10301307301307200,0001,535
2016-03-09300300296299153,0001,495
2016-03-08308309299302225,0001,510
2016-03-07305308303308279,0001,540
2016-03-04297305297301440,0001,505
2016-03-03297301296297224,0001,485
2016-03-02295300293297264,0001,485
2016-03-01294294286287273,0001,435
2016-02-29308308294294277,0001,470
2016-02-26295301294300201,0001,500
2016-02-25288293288291153,0001,455
2016-02-24291293286288207,0001,440
2016-02-23298299292292226,0001,460
2016-02-22298298293297228,0001,485
2016-02-19303303297299314,0001,495
2016-02-18316316304304291,0001,520
2016-02-17306313303308252,0001,540
2016-02-16305313302308240,0001,540
2016-02-15298305290304232,0001,520
2016-02-12294297282282365,0001,410
2016-02-10321324304305281,0001,525
2016-02-09332332319320136,0001,600
2016-02-08333349328343172,0001,715
2016-02-05350353343349126,0001,745
2016-02-04355362351351199,0001,755
2016-02-03355361352355140,0001,775
2016-02-02369377363364240,0001,820
2016-02-01377379374377128,0001,885
2016-01-29368375359369166,0001,845
2016-01-28359364356361161,0001,805
2016-01-27355359351359107,0001,795
2016-01-26350355345347111,0001,735
2016-01-25360364352358174,0001,790
2016-01-22343353339353190,0001,765
2016-01-21340348330331252,0001,655
2016-01-20358358343343228,0001,715
2016-01-19351359350356136,0001,780
2016-01-18347356343354160,0001,770
2016-01-15365369353355323,0001,775
2016-01-14361366356363252,0001,815
2016-01-13369376368373239,0001,865
2016-01-12369373363364311,0001,820
2016-01-08384386376378362,0001,890
2016-01-07411411388388348,0001,940
2016-01-06420421408413345,0002,065
2016-01-05412420410417357,0002,085
2016-01-04409414404411280,0002,055

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