4078 堺化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,015	3,065	3,015	3,020	27,400	3,020
2017-12-28	3,010	3,050	3,005	3,010	35,400	3,010
2017-12-27	3,015	3,040	2,985	3,010	41,600	3,010
2017-12-26	3,040	3,050	3,010	3,015	29,300	3,015
2017-12-25	3,050	3,065	3,025	3,040	28,800	3,040
2017-12-22	3,080	3,110	3,005	3,055	45,100	3,055
2017-12-21	3,040	3,140	3,040	3,080	121,300	3,080
2017-12-20	2,900	3,180	2,900	3,040	273,900	3,040
2017-12-19	2,806	2,823	2,789	2,807	35,300	2,807
2017-12-18	2,747	2,819	2,747	2,800	45,800	2,800
2017-12-15	2,682	2,778	2,682	2,722	100,800	2,722
2017-12-14	2,584	2,689	2,565	2,682	69,200	2,682
2017-12-13	2,564	2,629	2,535	2,545	47,400	2,545
2017-12-12	2,565	2,565	2,531	2,548	15,700	2,548
2017-12-11	2,579	2,580	2,513	2,543	35,900	2,543
2017-12-08	2,471	2,597	2,471	2,579	51,700	2,579
2017-12-07	2,521	2,570	2,486	2,517	71,800	2,517
2017-12-06	2,593	2,593	2,518	2,521	43,700	2,521
2017-12-05	2,544	2,567	2,521	2,555	18,200	2,555
2017-12-04	2,573	2,596	2,546	2,548	20,000	2,548
2017-12-01	2,535	2,610	2,535	2,552	37,600	2,552
2017-11-30	2,557	2,560	2,516	2,532	53,800	2,532
2017-11-29	2,586	2,617	2,570	2,594	18,600	2,594
2017-11-28	2,597	2,608	2,555	2,556	15,400	2,556
2017-11-27	2,580	2,622	2,575	2,616	32,100	2,616
2017-11-24	2,545	2,590	2,545	2,578	24,000	2,578
2017-11-22	2,586	2,621	2,586	2,595	33,900	2,595
2017-11-21	2,542	2,581	2,531	2,561	43,100	2,561
2017-11-20	2,603	2,615	2,556	2,557	39,500	2,557
2017-11-17	2,570	2,678	2,570	2,597	54,200	2,597
2017-11-16	2,589	2,589	2,543	2,561	44,300	2,561
2017-11-15	2,638	2,705	2,609	2,625	80,300	2,625
2017-11-13	2,670	2,670	2,630	2,658	26,900	2,658
2017-11-10	2,699	2,774	2,672	2,680	66,600	2,680
2017-11-09	2,690	2,765	2,686	2,726	113,500	2,726
2017-11-08	2,630	2,695	2,592	2,670	99,200	2,670
2017-11-07	2,879	3,100	2,518	2,635	237,300	2,635
2017-11-06	2,880	2,895	2,841	2,880	49,400	2,880
2017-11-02	2,814	2,855	2,785	2,843	43,100	2,843
2017-11-01	2,857	2,857	2,809	2,822	18,500	2,822
2017-10-31	2,839	2,839	2,813	2,830	20,100	2,830
2017-10-30	2,854	2,868	2,800	2,841	86,900	2,841
2017-10-27	2,839	2,865	2,828	2,852	26,600	2,852
2017-10-26	2,796	2,864	2,796	2,840	29,900	2,840
2017-10-25	2,824	2,875	2,813	2,817	46,900	2,817
2017-10-24	2,785	2,824	2,776	2,819	36,500	2,819
2017-10-23	2,740	2,788	2,724	2,785	36,200	2,785
2017-10-20	2,716	2,736	2,695	2,720	29,500	2,720
2017-10-19	2,700	2,747	2,692	2,701	33,300	2,701
2017-10-18	2,737	2,737	2,697	2,710	23,900	2,710
2017-10-17	2,715	2,752	2,708	2,750	40,300	2,750
2017-10-16	2,784	2,784	2,703	2,713	38,400	2,713
2017-10-13	2,757	2,807	2,742	2,789	36,800	2,789
2017-10-12	2,791	2,796	2,748	2,757	22,700	2,757
2017-10-11	2,796	2,799	2,764	2,774	20,400	2,774
2017-10-10	2,753	2,830	2,753	2,825	39,100	2,825
2017-10-06	2,736	2,792	2,730	2,780	32,500	2,780
2017-10-05	2,776	2,794	2,726	2,736	33,300	2,736
2017-10-04	2,822	2,822	2,787	2,791	23,800	2,791
2017-10-03	2,875	2,875	2,808	2,822	19,000	2,822
2017-10-02	2,881	2,897	2,860	2,867	41,200	2,867
2017-09-29	2,908	2,908	2,815	2,879	45,000	2,879
2017-09-28	2,826	2,918	2,798	2,913	65,100	2,913
2017-09-27	2,800	2,835	2,685	2,817	46,700	2,817
2017-09-26	546	561	538	559	243,000	2,795
2017-09-25	552	557	549	552	101,000	2,760
2017-09-22	550	560	549	557	276,000	2,785
2017-09-21	564	578	552	557	589,000	2,785
2017-09-20	551	564	551	561	323,000	2,805
2017-09-19	550	556	548	551	268,000	2,755
2017-09-15	520	544	516	544	377,000	2,720
2017-09-14	524	525	514	520	167,000	2,600
2017-09-13	528	529	522	524	228,000	2,620
2017-09-12	532	534	515	523	290,000	2,615
2017-09-11	504	513	504	511	157,000	2,555
2017-09-08	498	504	495	497	177,000	2,485
2017-09-07	498	503	495	502	148,000	2,510
2017-09-06	487	500	482	494	237,000	2,470
2017-09-05	509	514	493	495	326,000	2,475
2017-09-04	524	527	505	507	354,000	2,535
2017-09-01	532	533	526	531	185,000	2,655
2017-08-31	528	531	526	530	199,000	2,650
2017-08-30	519	524	511	524	357,000	2,620
2017-08-29	522	532	516	519	434,000	2,595
2017-08-28	555	556	529	530	447,000	2,650
2017-08-25	528	556	527	555	506,000	2,775
2017-08-24	514	537	514	527	457,000	2,635
2017-08-23	505	519	505	514	258,000	2,570
2017-08-22	498	503	494	499	119,000	2,495
2017-08-21	494	498	491	497	118,000	2,485
2017-08-18	500	500	494	495	114,000	2,475
2017-08-17	505	509	501	505	110,000	2,525
2017-08-16	509	513	503	504	156,000	2,520
2017-08-15	497	510	494	509	249,000	2,545
2017-08-14	487	495	487	490	133,000	2,450
2017-08-10	479	499	479	492	192,000	2,460
2017-08-09	490	498	472	475	349,000	2,375
2017-08-08	490	492	484	490	306,000	2,450
2017-08-07	474	490	474	490	229,000	2,450
2017-08-04	466	474	464	474	172,000	2,370
2017-08-03	458	468	458	468	236,000	2,340
2017-08-02	456	458	455	457	114,000	2,285
2017-08-01	450	455	449	455	221,000	2,275
2017-07-31	454	457	448	448	188,000	2,240
2017-07-28	454	457	450	454	189,000	2,270
2017-07-27	455	459	451	456	246,000	2,280
2017-07-26	451	455	450	455	149,000	2,275
2017-07-25	451	454	448	449	207,000	2,245
2017-07-24	448	451	445	450	215,000	2,250
2017-07-21	447	448	444	448	196,000	2,240
2017-07-20	443	448	442	447	216,000	2,235
2017-07-19	442	445	439	441	229,000	2,205
2017-07-18	443	444	438	441	118,000	2,205
2017-07-14	437	446	437	443	165,000	2,215
2017-07-13	436	443	436	436	171,000	2,180
2017-07-12	435	439	434	436	137,000	2,180
2017-07-11	431	437	431	435	158,000	2,175
2017-07-10	434	436	429	430	143,000	2,150
2017-07-07	429	433	426	427	130,000	2,135
2017-07-06	420	430	420	429	172,000	2,145
2017-07-05	424	426	414	422	380,000	2,110
2017-07-04	434	435	423	423	339,000	2,115
2017-07-03	431	437	430	431	217,000	2,155
2017-06-30	430	432	425	431	247,000	2,155
2017-06-29	435	435	430	432	170,000	2,160
2017-06-28	434	437	429	429	186,000	2,145
2017-06-27	436	437	433	433	149,000	2,165
2017-06-26	435	440	434	436	94,000	2,180
2017-06-23	438	440	437	438	181,000	2,190
2017-06-22	431	439	431	438	229,000	2,190
2017-06-21	432	437	430	431	199,000	2,155
2017-06-20	430	435	430	432	234,000	2,160
2017-06-19	422	429	422	428	159,000	2,140
2017-06-16	421	428	421	422	253,000	2,110
2017-06-15	422	425	420	421	161,000	2,105
2017-06-14	423	426	420	420	150,000	2,100
2017-06-13	418	424	417	420	173,000	2,100
2017-06-12	419	422	414	417	195,000	2,085
2017-06-09	419	425	417	421	283,000	2,105
2017-06-08	423	424	419	420	185,000	2,100
2017-06-07	421	424	419	423	232,000	2,115
2017-06-06	423	425	420	421	180,000	2,105
2017-06-05	424	426	421	423	155,000	2,115
2017-06-02	420	426	420	425	330,000	2,125
2017-06-01	415	422	415	420	238,000	2,100
2017-05-31	411	415	411	413	161,000	2,065
2017-05-30	411	412	410	411	135,000	2,055
2017-05-29	412	416	410	411	163,000	2,055
2017-05-26	420	420	411	411	124,000	2,055
2017-05-25	418	423	416	420	190,000	2,100
2017-05-24	416	419	415	418	182,000	2,090
2017-05-23	414	416	412	414	165,000	2,070
2017-05-22	414	416	411	413	183,000	2,065
2017-05-19	405	410	402	409	358,000	2,045
2017-05-18	411	413	401	402	276,000	2,010
2017-05-17	410	420	409	419	189,000	2,095
2017-05-16	407	413	405	413	204,000	2,065
2017-05-15	404	408	402	406	188,000	2,030
2017-05-12	398	402	394	402	431,000	2,010
2017-05-11	394	398	387	394	561,000	1,970
2017-05-10	399	400	394	394	180,000	1,970
2017-05-09	405	405	399	399	144,000	1,995
2017-05-08	391	403	391	401	373,000	2,005
2017-05-02	381	386	381	383	250,000	1,915
2017-05-01	383	383	380	380	152,000	1,900
2017-04-28	390	390	382	382	169,000	1,910
2017-04-27	388	390	385	389	119,000	1,945
2017-04-26	386	389	386	387	83,000	1,935
2017-04-25	378	383	377	382	114,000	1,910
2017-04-24	375	377	373	377	147,000	1,885
2017-04-21	369	375	369	371	119,000	1,855
2017-04-20	369	371	367	369	117,000	1,845
2017-04-19	372	372	363	364	224,000	1,820
2017-04-18	373	376	370	372	150,000	1,860
2017-04-17	364	370	363	366	73,000	1,830
2017-04-14	363	366	361	361	75,000	1,805
2017-04-13	372	372	364	370	66,000	1,850
2017-04-12	379	379	371	372	83,000	1,860
2017-04-11	381	381	379	379	42,000	1,895
2017-04-10	386	386	381	381	92,000	1,905
2017-04-07	385	388	377	382	258,000	1,910
2017-04-06	392	392	384	385	130,000	1,925
2017-04-05	398	401	393	394	84,000	1,970
2017-04-04	399	401	392	394	163,000	1,970
2017-04-03	396	404	391	401	157,000	2,005
2017-03-31	403	408	390	390	203,000	1,950
2017-03-30	407	410	402	405	103,000	2,025
2017-03-29	412	412	402	407	57,000	2,035
2017-03-28	401	415	399	410	160,000	2,050
2017-03-27	396	398	392	393	68,000	1,965
2017-03-24	398	403	398	401	63,000	2,005
2017-03-23	404	405	398	398	466,000	1,990
2017-03-22	408	408	399	399	86,000	1,995
2017-03-21	416	417	412	415	82,000	2,075
2017-03-17	419	420	415	416	99,000	2,080
2017-03-16	417	423	416	421	108,000	2,105
2017-03-15	415	421	411	419	169,000	2,095
2017-03-14	418	418	412	415	47,000	2,075
2017-03-13	419	420	414	417	93,000	2,085
2017-03-10	423	423	419	421	139,000	2,105
2017-03-09	416	420	414	417	149,000	2,085
2017-03-08	417	419	414	416	104,000	2,080
2017-03-07	418	420	414	416	184,000	2,080
2017-03-06	421	421	415	417	37,000	2,085
2017-03-03	424	424	413	422	144,000	2,110
2017-03-02	430	432	423	424	168,000	2,120
2017-03-01	420	426	413	425	268,000	2,125
2017-02-28	415	421	415	419	181,000	2,095
2017-02-27	417	417	407	413	124,000	2,065
2017-02-24	415	419	412	418	112,000	2,090
2017-02-23	415	417	413	416	167,000	2,080
2017-02-22	410	413	408	411	87,000	2,055
2017-02-21	411	411	407	410	74,000	2,050
2017-02-20	414	414	408	411	65,000	2,055
2017-02-17	414	414	410	413	97,000	2,065
2017-02-16	413	414	409	414	61,000	2,070
2017-02-15	415	416	412	412	79,000	2,060
2017-02-14	416	417	411	412	107,000	2,060
2017-02-13	418	418	411	413	79,000	2,065
2017-02-10	408	416	406	413	234,000	2,065
2017-02-09	400	405	399	403	91,000	2,015
2017-02-08	400	403	397	402	176,000	2,010
2017-02-07	399	411	396	403	315,000	2,015
2017-02-06	400	403	397	399	137,000	1,995
2017-02-03	398	403	394	399	193,000	1,995
2017-02-02	400	403	394	396	154,000	1,980
2017-02-01	397	401	393	401	108,000	2,005
2017-01-31	396	401	395	399	183,000	1,995
2017-01-30	394	402	391	401	118,000	2,005
2017-01-27	396	400	393	397	115,000	1,985
2017-01-26	393	397	389	396	158,000	1,980
2017-01-25	391	393	388	390	77,000	1,950
2017-01-24	392	393	383	388	336,000	1,940
2017-01-23	392	397	390	393	103,000	1,965
2017-01-20	395	399	395	398	94,000	1,990
2017-01-19	396	397	392	395	114,000	1,975
2017-01-18	391	392	387	390	118,000	1,950
2017-01-17	394	394	387	391	179,000	1,955
2017-01-16	397	399	393	396	81,000	1,980
2017-01-13	396	400	396	397	133,000	1,985
2017-01-12	400	403	392	397	214,000	1,985
2017-01-11	402	406	399	403	280,000	2,015
2017-01-10	404	404	397	401	249,000	2,005
2017-01-06	396	404	393	404	127,000	2,020
2017-01-05	404	404	396	399	149,000	1,995
2017-01-04	392	405	388	401	205,000	2,005

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