4078 堺化学工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,172	2,276	2,172	2,255	124,200	2,255
2018-12-27	2,238	2,264	2,107	2,238	140,800	2,238
2018-12-26	1,922	2,020	1,922	1,998	180,900	1,998
2018-12-25	2,000	2,031	1,905	1,921	204,500	1,921
2018-12-21	2,143	2,151	2,083	2,117	175,500	2,117
2018-12-20	2,348	2,353	2,171	2,193	118,800	2,193
2018-12-19	2,404	2,407	2,360	2,375	63,900	2,375
2018-12-18	2,450	2,480	2,409	2,409	40,400	2,409
2018-12-17	2,550	2,564	2,500	2,500	41,600	2,500
2018-12-14	2,594	2,606	2,539	2,539	57,100	2,539
2018-12-13	2,623	2,673	2,580	2,585	57,100	2,585
2018-12-12	2,499	2,625	2,499	2,609	99,400	2,609
2018-12-11	2,570	2,571	2,465	2,475	79,000	2,475
2018-12-10	2,641	2,641	2,565	2,570	56,800	2,570
2018-12-07	2,660	2,666	2,626	2,647	59,400	2,647
2018-12-06	2,663	2,666	2,625	2,631	48,500	2,631
2018-12-05	2,714	2,714	2,638	2,674	93,700	2,674
2018-12-04	2,834	2,844	2,733	2,741	73,400	2,741
2018-12-03	2,834	2,849	2,822	2,838	67,700	2,838
2018-11-30	2,738	2,788	2,725	2,778	99,200	2,778
2018-11-29	2,750	2,770	2,736	2,746	60,700	2,746
2018-11-28	2,650	2,716	2,650	2,702	94,100	2,702
2018-11-27	2,620	2,697	2,620	2,647	158,600	2,647
2018-11-26	2,617	2,659	2,588	2,589	205,700	2,589
2018-11-22	2,650	2,660	2,620	2,653	122,800	2,653
2018-11-21	2,693	2,693	2,608	2,650	78,100	2,650
2018-11-20	2,731	2,736	2,683	2,708	55,200	2,708
2018-11-19	2,719	2,813	2,708	2,781	52,200	2,781
2018-11-16	2,724	2,758	2,709	2,719	54,400	2,719
2018-11-15	2,699	2,750	2,690	2,710	47,300	2,710
2018-11-14	2,775	2,832	2,723	2,729	97,000	2,729
2018-11-13	2,761	2,804	2,730	2,782	76,600	2,782
2018-11-12	2,851	2,922	2,831	2,846	99,700	2,846
2018-11-09	2,919	3,015	2,875	2,938	207,900	2,938
2018-11-08	2,685	2,733	2,610	2,719	91,400	2,719
2018-11-07	2,630	2,685	2,596	2,596	53,700	2,596
2018-11-06	2,627	2,663	2,610	2,616	57,200	2,616
2018-11-05	2,674	2,689	2,621	2,627	76,500	2,627
2018-11-02	2,647	2,717	2,647	2,709	56,000	2,709
2018-11-01	2,595	2,704	2,587	2,630	112,700	2,630
2018-10-31	2,501	2,622	2,499	2,601	114,000	2,601
2018-10-30	2,351	2,469	2,350	2,449	163,400	2,449
2018-10-29	2,399	2,430	2,372	2,375	77,500	2,375
2018-10-26	2,471	2,473	2,364	2,383	120,000	2,383
2018-10-25	2,490	2,490	2,440	2,445	72,400	2,445
2018-10-24	2,625	2,625	2,546	2,550	91,000	2,550
2018-10-23	2,690	2,690	2,615	2,615	79,100	2,615
2018-10-22	2,691	2,741	2,648	2,726	70,300	2,726
2018-10-19	2,735	2,751	2,708	2,710	79,900	2,710
2018-10-18	2,796	2,840	2,783	2,793	55,100	2,793
2018-10-17	2,773	2,807	2,749	2,796	42,200	2,796
2018-10-16	2,750	2,783	2,715	2,733	61,100	2,733
2018-10-15	2,761	2,819	2,761	2,774	98,100	2,774
2018-10-12	2,715	2,809	2,691	2,761	88,300	2,761
2018-10-11	2,696	2,744	2,678	2,715	91,600	2,715
2018-10-10	2,820	2,824	2,775	2,801	49,700	2,801
2018-10-09	2,820	2,822	2,762	2,805	101,300	2,805
2018-10-05	2,915	2,915	2,868	2,868	59,500	2,868
2018-10-04	2,907	2,940	2,894	2,924	88,700	2,924
2018-10-03	2,958	2,998	2,927	2,927	81,400	2,927
2018-10-02	2,934	2,993	2,929	2,958	84,300	2,958
2018-10-01	2,818	2,921	2,813	2,902	107,200	2,902
2018-09-28	2,810	2,815	2,780	2,803	109,100	2,803
2018-09-27	2,880	2,881	2,792	2,796	108,700	2,796
2018-09-26	2,880	2,889	2,864	2,880	70,400	2,880
2018-09-25	2,941	2,962	2,865	2,961	94,500	2,961
2018-09-21	2,836	2,932	2,813	2,918	141,400	2,918
2018-09-20	2,795	2,809	2,772	2,787	73,100	2,787
2018-09-19	2,785	2,795	2,746	2,767	50,100	2,767
2018-09-18	2,715	2,769	2,707	2,738	59,400	2,738
2018-09-14	2,653	2,741	2,642	2,732	97,700	2,732
2018-09-13	2,640	2,678	2,609	2,617	76,800	2,617
2018-09-12	2,700	2,712	2,626	2,639	83,300	2,639
2018-09-11	2,730	2,739	2,685	2,694	79,000	2,694
2018-09-10	2,740	2,769	2,713	2,713	49,500	2,713
2018-09-07	2,780	2,785	2,737	2,762	55,400	2,762
2018-09-06	2,750	2,816	2,735	2,783	71,300	2,783
2018-09-05	2,768	2,811	2,763	2,765	57,700	2,765
2018-09-04	2,795	2,807	2,755	2,763	56,700	2,763
2018-09-03	2,910	2,910	2,784	2,795	68,000	2,795
2018-08-31	2,894	2,931	2,885	2,912	44,100	2,912
2018-08-30	2,934	2,950	2,910	2,931	53,000	2,931
2018-08-29	2,916	2,937	2,886	2,915	40,400	2,915
2018-08-28	2,877	2,917	2,869	2,898	75,400	2,898
2018-08-27	2,781	2,835	2,781	2,827	71,100	2,827
2018-08-24	2,775	2,784	2,744	2,760	48,200	2,760
2018-08-23	2,745	2,772	2,720	2,767	89,200	2,767
2018-08-22	2,720	2,751	2,696	2,745	87,500	2,745
2018-08-21	2,713	2,737	2,699	2,722	66,900	2,722
2018-08-20	2,832	2,840	2,758	2,763	65,800	2,763
2018-08-17	2,815	2,855	2,808	2,832	33,200	2,832
2018-08-16	2,811	2,828	2,764	2,802	80,600	2,802
2018-08-15	2,919	2,950	2,829	2,859	72,000	2,859
2018-08-14	2,843	2,895	2,810	2,890	50,900	2,890
2018-08-13	2,908	2,919	2,813	2,818	54,600	2,818
2018-08-10	2,982	2,994	2,910	2,921	116,300	2,921
2018-08-09	3,065	3,140	2,994	2,997	162,400	2,997
2018-08-08	3,150	3,200	2,932	3,070	215,900	3,070
2018-08-07	3,105	3,140	3,085	3,130	92,900	3,130
2018-08-06	3,080	3,125	3,070	3,075	67,500	3,075
2018-08-03	3,110	3,130	3,070	3,075	55,200	3,075
2018-08-02	3,130	3,150	3,095	3,110	70,400	3,110
2018-08-01	3,150	3,170	3,100	3,130	147,900	3,130
2018-07-31	3,145	3,155	3,110	3,120	123,200	3,120
2018-07-30	3,170	3,220	3,170	3,195	71,400	3,195
2018-07-27	3,130	3,190	3,130	3,175	80,400	3,175
2018-07-26	3,135	3,175	3,135	3,165	96,100	3,165
2018-07-25	3,200	3,205	3,120	3,175	112,800	3,175
2018-07-24	3,320	3,350	3,225	3,250	224,100	3,250
2018-07-23	3,150	3,210	3,105	3,120	67,000	3,120
2018-07-20	3,195	3,255	3,180	3,200	83,500	3,200
2018-07-19	3,170	3,205	3,105	3,165	65,500	3,165
2018-07-18	3,260	3,320	3,165	3,185	88,800	3,185
2018-07-17	3,110	3,235	3,055	3,190	90,300	3,190
2018-07-13	3,130	3,135	3,075	3,090	140,500	3,090
2018-07-12	3,080	3,125	3,045	3,070	158,500	3,070
2018-07-11	3,055	3,055	2,993	2,999	76,000	2,999
2018-07-10	3,000	3,080	2,998	3,020	106,500	3,020
2018-07-09	2,860	3,020	2,835	3,005	114,200	3,005
2018-07-06	2,724	2,807	2,724	2,767	68,800	2,767
2018-07-05	2,723	2,765	2,681	2,706	58,600	2,706
2018-07-04	2,807	2,852	2,743	2,746	36,000	2,746
2018-07-03	2,860	2,897	2,806	2,829	48,300	2,829
2018-07-02	2,978	2,986	2,901	2,908	43,500	2,908
2018-06-29	3,030	3,030	2,929	2,983	68,000	2,983
2018-06-28	3,030	3,040	2,973	3,015	47,700	3,015
2018-06-27	3,000	3,100	2,992	3,050	95,200	3,050
2018-06-26	2,900	2,992	2,887	2,981	42,700	2,981
2018-06-25	2,948	2,958	2,887	2,909	58,200	2,909
2018-06-22	2,932	2,960	2,888	2,931	116,000	2,931
2018-06-21	2,837	3,015	2,837	2,982	119,300	2,982
2018-06-20	2,805	2,853	2,760	2,823	56,500	2,823
2018-06-19	2,842	2,871	2,809	2,819	40,800	2,819
2018-06-18	2,912	2,914	2,811	2,876	39,200	2,876
2018-06-15	2,912	2,912	2,849	2,906	40,200	2,906
2018-06-14	2,953	2,953	2,900	2,915	20,100	2,915
2018-06-13	2,976	2,976	2,901	2,954	50,300	2,954
2018-06-12	2,870	2,941	2,805	2,927	51,700	2,927
2018-06-11	2,853	2,973	2,827	2,863	57,200	2,863
2018-06-08	2,740	2,828	2,710	2,807	52,700	2,807
2018-06-07	2,744	2,800	2,744	2,783	29,000	2,783
2018-06-06	2,661	2,740	2,645	2,711	52,800	2,711
2018-06-05	2,724	2,724	2,635	2,661	53,600	2,661
2018-06-04	2,790	2,813	2,701	2,716	57,300	2,716
2018-06-01	2,784	2,784	2,733	2,749	46,100	2,749
2018-05-31	2,824	2,824	2,759	2,785	69,600	2,785
2018-05-30	2,840	2,872	2,803	2,819	17,500	2,819
2018-05-29	2,940	2,947	2,847	2,889	10,900	2,889
2018-05-28	2,917	2,933	2,895	2,913	16,900	2,913
2018-05-25	2,909	2,972	2,883	2,897	20,900	2,897
2018-05-24	3,020	3,020	2,942	2,959	17,600	2,959
2018-05-23	3,005	3,030	2,919	2,966	37,100	2,966
2018-05-22	3,065	3,080	2,984	3,005	37,100	3,005
2018-05-21	3,120	3,120	3,075	3,090	35,900	3,090
2018-05-18	3,160	3,185	3,090	3,115	35,800	3,115
2018-05-17	3,185	3,185	3,065	3,165	24,800	3,165
2018-05-16	3,120	3,200	3,105	3,185	40,800	3,185
2018-05-15	2,939	3,150	2,925	3,130	53,400	3,130
2018-05-14	2,995	3,025	2,884	2,938	86,200	2,938
2018-05-11	2,924	3,130	2,889	3,065	53,300	3,065
2018-05-10	2,914	2,931	2,864	2,912	17,200	2,912
2018-05-09	2,904	2,921	2,892	2,906	19,900	2,906
2018-05-08	2,887	2,936	2,887	2,912	14,800	2,912
2018-05-07	2,900	2,902	2,851	2,895	22,000	2,895
2018-05-02	2,863	2,895	2,851	2,891	21,500	2,891
2018-05-01	2,844	2,844	2,802	2,813	13,000	2,813
2018-04-27	2,899	2,899	2,848	2,865	19,400	2,865
2018-04-26	2,867	2,872	2,840	2,857	18,800	2,857
2018-04-25	2,836	2,876	2,807	2,857	14,300	2,857
2018-04-24	2,863	2,863	2,830	2,858	12,100	2,858
2018-04-23	2,840	2,840	2,800	2,813	25,100	2,813
2018-04-20	2,875	2,879	2,846	2,849	22,100	2,849
2018-04-19	2,889	2,889	2,852	2,879	27,100	2,879
2018-04-18	2,825	2,877	2,814	2,859	21,700	2,859
2018-04-17	2,787	2,828	2,767	2,791	14,800	2,791
2018-04-16	2,832	2,832	2,780	2,801	18,800	2,801
2018-04-13	2,801	2,860	2,801	2,830	27,500	2,830
2018-04-12	2,816	2,886	2,800	2,813	59,400	2,813
2018-04-11	2,815	2,815	2,767	2,777	28,400	2,777
2018-04-10	2,800	2,808	2,760	2,792	21,300	2,792
2018-04-09	2,755	2,785	2,738	2,780	23,600	2,780
2018-04-06	2,805	2,805	2,751	2,753	30,300	2,753
2018-04-05	2,850	2,857	2,795	2,805	32,300	2,805
2018-04-04	2,817	2,840	2,793	2,824	42,500	2,824
2018-04-03	2,775	2,828	2,775	2,809	38,000	2,809
2018-03-30	2,761	2,809	2,747	2,794	40,300	2,794
2018-03-29	2,750	2,755	2,680	2,724	50,700	2,724
2018-03-28	2,740	2,740	2,697	2,724	52,500	2,724
2018-03-27	2,713	2,775	2,713	2,773	60,700	2,773
2018-03-26	2,687	2,687	2,629	2,684	67,300	2,684
2018-03-23	2,801	2,804	2,703	2,709	36,300	2,709
2018-03-22	2,900	2,900	2,815	2,858	144,200	2,858
2018-03-20	2,950	2,950	2,900	2,915	46,500	2,915
2018-03-19	3,065	3,100	2,982	2,992	50,600	2,992
2018-03-16	3,165	3,165	3,045	3,115	73,700	3,115
2018-03-15	3,115	3,185	3,090	3,165	40,100	3,165
2018-03-14	3,040	3,160	3,040	3,115	77,600	3,115
2018-03-13	2,998	3,040	2,971	3,040	30,800	3,040
2018-03-12	2,977	3,010	2,950	3,005	34,700	3,005
2018-03-09	2,921	2,957	2,892	2,933	58,700	2,933
2018-03-08	2,848	2,865	2,803	2,830	53,800	2,830
2018-03-07	2,856	2,864	2,788	2,798	64,800	2,798
2018-03-06	2,928	2,968	2,884	2,902	69,500	2,902
2018-03-05	2,990	2,990	2,890	2,901	28,500	2,901
2018-03-02	3,005	3,020	2,982	3,010	49,700	3,010
2018-03-01	3,135	3,135	3,055	3,075	71,500	3,075
2018-02-28	3,080	3,215	3,080	3,160	91,100	3,160
2018-02-27	3,060	3,085	3,030	3,075	22,700	3,075
2018-02-26	3,105	3,110	3,025	3,050	31,100	3,050
2018-02-23	3,040	3,100	3,020	3,085	39,000	3,085
2018-02-22	3,070	3,100	3,045	3,050	47,400	3,050
2018-02-21	3,105	3,120	3,040	3,105	124,300	3,105
2018-02-20	3,145	3,160	3,080	3,115	127,100	3,115
2018-02-19	3,115	3,175	3,115	3,155	66,800	3,155
2018-02-16	3,000	3,095	2,981	3,085	112,100	3,085
2018-02-15	2,879	2,996	2,872	2,951	152,900	2,951
2018-02-14	2,828	2,885	2,808	2,853	145,900	2,853
2018-02-13	2,765	2,884	2,742	2,831	173,600	2,831
2018-02-09	2,661	2,724	2,655	2,722	62,500	2,722
2018-02-08	2,766	2,858	2,745	2,765	122,500	2,765
2018-02-07	2,853	2,955	2,736	2,738	185,600	2,738
2018-02-06	2,866	2,930	2,711	2,753	159,100	2,753
2018-02-05	3,005	3,035	2,957	2,977	81,900	2,977
2018-02-02	3,110	3,120	3,055	3,065	32,300	3,065
2018-02-01	3,060	3,140	3,050	3,135	54,400	3,135
2018-01-31	3,040	3,140	3,040	3,065	56,700	3,065
2018-01-30	3,120	3,135	3,070	3,080	61,500	3,080
2018-01-29	3,170	3,190	3,090	3,135	75,900	3,135
2018-01-26	3,155	3,195	3,145	3,165	50,000	3,165
2018-01-25	3,130	3,155	3,090	3,090	20,100	3,090
2018-01-24	3,105	3,185	3,105	3,160	40,800	3,160
2018-01-23	3,065	3,135	3,060	3,110	32,100	3,110
2018-01-22	3,020	3,050	2,979	3,040	90,900	3,040
2018-01-19	3,080	3,080	2,973	3,020	111,900	3,020
2018-01-18	3,185	3,225	3,050	3,070	94,000	3,070
2018-01-17	3,170	3,235	3,135	3,165	71,800	3,165
2018-01-16	3,065	3,180	3,065	3,170	42,200	3,170
2018-01-15	3,080	3,120	3,065	3,065	60,000	3,065
2018-01-12	3,065	3,105	3,060	3,070	49,600	3,070
2018-01-11	3,045	3,090	3,015	3,085	51,900	3,085
2018-01-10	3,075	3,085	3,025	3,035	42,600	3,035
2018-01-09	3,075	3,095	3,070	3,085	29,300	3,085
2018-01-05	3,075	3,095	3,055	3,080	34,200	3,080
2018-01-04	3,085	3,130	3,055	3,075	45,900	3,075

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31