4078 堺化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,534	2,540	2,492	2,503	42,200	2,503
2019-12-27	2,562	2,579	2,553	2,572	12,900	2,572
2019-12-26	2,499	2,562	2,499	2,562	22,200	2,562
2019-12-25	2,540	2,560	2,491	2,499	30,900	2,499
2019-12-24	2,575	2,583	2,547	2,556	15,200	2,556
2019-12-23	2,594	2,598	2,545	2,560	19,100	2,560
2019-12-20	2,608	2,626	2,576	2,594	32,800	2,594
2019-12-19	2,583	2,609	2,582	2,596	10,500	2,596
2019-12-18	2,604	2,612	2,578	2,599	25,900	2,599
2019-12-17	2,600	2,624	2,590	2,620	30,100	2,620
2019-12-16	2,604	2,628	2,563	2,564	30,600	2,564
2019-12-13	2,613	2,629	2,576	2,586	52,100	2,586
2019-12-12	2,574	2,592	2,551	2,573	15,900	2,573
2019-12-11	2,586	2,597	2,568	2,574	16,700	2,574
2019-12-10	2,598	2,606	2,567	2,586	25,300	2,586
2019-12-09	2,544	2,600	2,541	2,588	23,800	2,588
2019-12-06	2,521	2,543	2,512	2,519	24,400	2,519
2019-12-05	2,526	2,546	2,502	2,521	22,400	2,521
2019-12-04	2,480	2,516	2,477	2,515	35,900	2,515
2019-12-03	2,482	2,516	2,460	2,504	38,700	2,504
2019-12-02	2,492	2,555	2,492	2,514	51,700	2,514
2019-11-29	2,487	2,502	2,473	2,482	45,300	2,482
2019-11-28	2,615	2,615	2,518	2,529	23,900	2,529
2019-11-27	2,574	2,594	2,554	2,579	29,000	2,579
2019-11-26	2,612	2,612	2,553	2,574	33,300	2,574
2019-11-25	2,555	2,572	2,526	2,565	16,000	2,565
2019-11-22	2,510	2,552	2,505	2,505	16,900	2,505
2019-11-21	2,522	2,548	2,488	2,534	32,800	2,534
2019-11-20	2,565	2,565	2,517	2,522	32,400	2,522
2019-11-19	2,633	2,637	2,565	2,576	30,100	2,576
2019-11-18	2,649	2,663	2,616	2,651	26,400	2,651
2019-11-15	2,580	2,672	2,580	2,646	40,300	2,646
2019-11-14	2,634	2,634	2,554	2,564	34,500	2,564
2019-11-13	2,699	2,712	2,639	2,639	24,000	2,639
2019-11-12	2,622	2,709	2,622	2,705	42,400	2,705
2019-11-11	2,581	2,670	2,545	2,596	93,800	2,596
2019-11-08	2,818	2,844	2,653	2,681	103,700	2,681
2019-11-07	2,780	2,802	2,762	2,792	38,200	2,792
2019-11-06	2,800	2,830	2,763	2,814	40,000	2,814
2019-11-05	2,753	2,820	2,746	2,800	42,400	2,800
2019-11-01	2,675	2,719	2,675	2,703	21,200	2,703
2019-10-31	2,776	2,776	2,695	2,725	23,100	2,725
2019-10-30	2,717	2,788	2,703	2,776	66,800	2,776
2019-10-29	2,690	2,719	2,675	2,703	36,300	2,703
2019-10-28	2,610	2,647	2,575	2,640	35,500	2,640
2019-10-25	2,588	2,604	2,561	2,604	34,100	2,604
2019-10-24	2,640	2,646	2,584	2,595	28,300	2,595
2019-10-23	2,659	2,659	2,622	2,640	33,000	2,640
2019-10-21	2,644	2,656	2,630	2,650	22,600	2,650
2019-10-18	2,660	2,694	2,631	2,660	52,400	2,660
2019-10-17	2,671	2,694	2,631	2,636	59,700	2,636
2019-10-16	2,670	2,716	2,667	2,682	41,800	2,682
2019-10-15	2,589	2,652	2,567	2,641	47,700	2,641
2019-10-11	2,558	2,558	2,526	2,555	37,200	2,555
2019-10-10	2,550	2,551	2,488	2,536	37,200	2,536
2019-10-09	2,544	2,544	2,502	2,542	31,300	2,542
2019-10-08	2,526	2,555	2,517	2,545	66,200	2,545
2019-10-07	2,522	2,536	2,497	2,526	32,400	2,526
2019-10-04	2,500	2,548	2,495	2,532	31,800	2,532
2019-10-03	2,492	2,521	2,481	2,514	38,600	2,514
2019-10-02	2,562	2,587	2,525	2,571	34,900	2,571
2019-10-01	2,537	2,583	2,535	2,571	25,500	2,571
2019-09-30	2,517	2,540	2,487	2,523	26,400	2,523
2019-09-27	2,555	2,582	2,508	2,553	39,500	2,553
2019-09-26	2,569	2,606	2,569	2,595	38,900	2,595
2019-09-25	2,576	2,576	2,550	2,554	14,000	2,554
2019-09-24	2,580	2,607	2,562	2,591	16,400	2,591
2019-09-20	2,598	2,604	2,573	2,580	41,500	2,580
2019-09-19	2,557	2,605	2,557	2,599	51,800	2,599
2019-09-18	2,585	2,605	2,547	2,557	38,600	2,557
2019-09-17	2,585	2,595	2,541	2,565	39,900	2,565
2019-09-13	2,600	2,617	2,561	2,604	97,200	2,604
2019-09-12	2,523	2,573	2,523	2,541	54,700	2,541
2019-09-11	2,467	2,519	2,458	2,503	52,800	2,503
2019-09-10	2,387	2,469	2,381	2,447	40,000	2,447
2019-09-09	2,352	2,369	2,322	2,362	17,800	2,362
2019-09-06	2,360	2,368	2,339	2,352	19,600	2,352
2019-09-05	2,290	2,364	2,290	2,343	47,500	2,343
2019-09-04	2,305	2,305	2,273	2,287	25,000	2,287
2019-09-03	2,286	2,336	2,286	2,328	14,500	2,328
2019-09-02	2,290	2,319	2,281	2,301	30,400	2,301
2019-08-30	2,242	2,307	2,242	2,304	59,200	2,304
2019-08-29	2,243	2,293	2,148	2,200	169,700	2,200
2019-08-28	2,244	2,254	2,234	2,241	44,300	2,241
2019-08-27	2,252	2,263	2,235	2,246	31,700	2,246
2019-08-26	2,262	2,288	2,221	2,228	62,600	2,228
2019-08-23	2,400	2,407	2,343	2,362	37,900	2,362
2019-08-22	2,425	2,425	2,385	2,400	30,000	2,400
2019-08-21	2,382	2,415	2,382	2,412	35,500	2,412
2019-08-20	2,411	2,461	2,391	2,423	34,100	2,423
2019-08-19	2,357	2,423	2,350	2,396	38,300	2,396
2019-08-16	2,316	2,358	2,300	2,339	24,000	2,339
2019-08-15	2,281	2,329	2,265	2,316	30,800	2,316
2019-08-14	2,361	2,376	2,318	2,349	31,600	2,349
2019-08-13	2,359	2,359	2,250	2,306	102,200	2,306
2019-08-09	2,256	2,426	2,256	2,409	115,600	2,409
2019-08-08	2,312	2,387	2,188	2,256	146,300	2,256
2019-08-07	2,251	2,325	2,251	2,286	54,900	2,286
2019-08-06	2,210	2,252	2,186	2,246	63,300	2,246
2019-08-05	2,384	2,391	2,272	2,291	48,300	2,291
2019-08-02	2,469	2,470	2,376	2,383	66,800	2,383
2019-08-01	2,511	2,511	2,484	2,505	38,000	2,505
2019-07-31	2,500	2,534	2,490	2,518	39,200	2,518
2019-07-30	2,494	2,511	2,477	2,501	39,800	2,501
2019-07-29	2,515	2,520	2,469	2,482	62,700	2,482
2019-07-26	2,509	2,513	2,489	2,499	52,000	2,499
2019-07-25	2,538	2,544	2,516	2,529	19,100	2,529
2019-07-24	2,523	2,523	2,495	2,504	31,200	2,504
2019-07-23	2,496	2,527	2,485	2,522	40,900	2,522
2019-07-22	2,536	2,538	2,503	2,514	38,600	2,514
2019-07-19	2,525	2,551	2,514	2,551	27,300	2,551
2019-07-18	2,588	2,589	2,486	2,496	58,200	2,496
2019-07-17	2,581	2,613	2,581	2,589	74,000	2,589
2019-07-16	2,601	2,612	2,574	2,590	50,800	2,590
2019-07-12	2,616	2,616	2,588	2,599	23,200	2,599
2019-07-11	2,607	2,621	2,598	2,616	26,800	2,616
2019-07-10	2,600	2,623	2,595	2,598	38,700	2,598
2019-07-09	2,671	2,699	2,611	2,611	40,500	2,611
2019-07-08	2,697	2,770	2,678	2,689	72,500	2,689
2019-07-05	2,685	2,685	2,638	2,671	27,200	2,671
2019-07-04	2,648	2,687	2,648	2,673	16,600	2,673
2019-07-03	2,600	2,662	2,585	2,648	37,800	2,648
2019-07-02	2,604	2,632	2,604	2,632	36,000	2,632
2019-07-01	2,583	2,628	2,550	2,627	48,200	2,627
2019-06-28	2,528	2,552	2,502	2,543	41,600	2,543
2019-06-27	2,478	2,553	2,478	2,553	39,500	2,553
2019-06-26	2,464	2,514	2,450	2,478	45,300	2,478
2019-06-25	2,520	2,534	2,493	2,502	39,900	2,502
2019-06-24	2,567	2,567	2,521	2,529	32,300	2,529
2019-06-21	2,503	2,596	2,487	2,583	82,600	2,583
2019-06-20	2,492	2,514	2,481	2,503	29,200	2,503
2019-06-19	2,456	2,494	2,417	2,480	79,800	2,480
2019-06-18	2,462	2,474	2,407	2,413	39,500	2,413
2019-06-17	2,515	2,518	2,433	2,467	73,500	2,467
2019-06-14	2,547	2,547	2,477	2,520	99,000	2,520
2019-06-13	2,604	2,618	2,553	2,564	54,700	2,564
2019-06-12	2,609	2,618	2,591	2,605	23,500	2,605
2019-06-11	2,615	2,623	2,579	2,609	99,500	2,609
2019-06-10	2,606	2,646	2,598	2,628	23,000	2,628
2019-06-07	2,558	2,587	2,510	2,583	35,500	2,583
2019-06-06	2,624	2,624	2,535	2,542	35,200	2,542
2019-06-05	2,599	2,634	2,563	2,629	66,100	2,629
2019-06-04	2,405	2,532	2,375	2,521	74,900	2,521
2019-06-03	2,450	2,450	2,383	2,399	31,100	2,399
2019-05-31	2,478	2,511	2,447	2,481	98,200	2,481
2019-05-30	2,475	2,491	2,435	2,476	33,300	2,476
2019-05-29	2,465	2,499	2,443	2,495	31,300	2,495
2019-05-28	2,423	2,497	2,423	2,486	49,200	2,486
2019-05-27	2,429	2,446	2,412	2,421	13,200	2,421
2019-05-24	2,368	2,414	2,345	2,413	18,100	2,413
2019-05-23	2,454	2,454	2,387	2,397	32,000	2,397
2019-05-22	2,400	2,489	2,398	2,467	36,200	2,467
2019-05-21	2,429	2,429	2,386	2,398	47,500	2,398
2019-05-20	2,521	2,521	2,438	2,463	70,000	2,463
2019-05-17	2,500	2,524	2,468	2,505	30,300	2,505
2019-05-16	2,530	2,537	2,463	2,476	75,600	2,476
2019-05-15	2,528	2,541	2,491	2,522	60,000	2,522
2019-05-14	2,533	2,550	2,501	2,540	79,900	2,540
2019-05-13	2,526	2,909	2,466	2,633	125,700	2,633
2019-05-10	2,512	2,579	2,496	2,524	37,700	2,524
2019-05-09	2,535	2,540	2,485	2,512	48,700	2,512
2019-05-08	2,580	2,587	2,530	2,540	65,100	2,540
2019-05-07	2,703	2,738	2,657	2,669	29,600	2,669
2019-04-26	2,711	2,754	2,677	2,746	33,200	2,746
2019-04-25	2,677	2,722	2,648	2,714	23,300	2,714
2019-04-24	2,713	2,715	2,653	2,661	66,400	2,661
2019-04-23	2,703	2,725	2,673	2,717	74,700	2,717
2019-04-22	2,736	2,750	2,688	2,701	44,500	2,701
2019-04-19	2,696	2,716	2,677	2,692	14,300	2,692
2019-04-18	2,737	2,737	2,640	2,654	62,900	2,654
2019-04-17	2,686	2,733	2,656	2,718	46,800	2,718
2019-04-16	2,677	2,679	2,645	2,671	28,100	2,671
2019-04-15	2,584	2,660	2,583	2,660	26,500	2,660
2019-04-12	2,607	2,607	2,560	2,566	25,000	2,566
2019-04-11	2,589	2,613	2,561	2,601	15,300	2,601
2019-04-10	2,578	2,590	2,550	2,571	39,300	2,571
2019-04-09	2,675	2,675	2,602	2,619	51,600	2,619
2019-04-08	2,657	2,701	2,638	2,675	78,800	2,675
2019-04-05	2,636	2,658	2,623	2,644	45,400	2,644
2019-04-04	2,587	2,613	2,557	2,574	46,500	2,574
2019-04-03	2,575	2,626	2,526	2,568	57,800	2,568
2019-04-02	2,574	2,581	2,537	2,551	44,000	2,551
2019-04-01	2,481	2,536	2,479	2,523	48,600	2,523
2019-03-29	2,420	2,450	2,394	2,431	39,100	2,431
2019-03-28	2,466	2,470	2,429	2,441	37,400	2,441
2019-03-27	2,488	2,537	2,466	2,516	39,800	2,516
2019-03-26	2,418	2,516	2,403	2,511	60,200	2,511
2019-03-25	2,400	2,403	2,376	2,390	30,200	2,390
2019-03-22	2,450	2,483	2,442	2,481	19,100	2,481
2019-03-20	2,470	2,484	2,438	2,455	25,500	2,455
2019-03-19	2,472	2,480	2,446	2,458	28,500	2,458
2019-03-18	2,434	2,474	2,403	2,472	35,200	2,472
2019-03-15	2,396	2,438	2,394	2,397	50,600	2,397
2019-03-14	2,449	2,449	2,380	2,407	60,500	2,407
2019-03-13	2,450	2,463	2,389	2,412	53,500	2,412
2019-03-12	2,460	2,493	2,460	2,475	48,900	2,475
2019-03-11	2,405	2,427	2,384	2,421	28,200	2,421
2019-03-08	2,425	2,449	2,401	2,408	53,000	2,408
2019-03-07	2,460	2,472	2,443	2,463	50,500	2,463
2019-03-06	2,446	2,498	2,429	2,482	55,600	2,482
2019-03-05	2,496	2,534	2,452	2,469	122,900	2,469
2019-03-04	2,475	2,521	2,472	2,488	70,500	2,488
2019-03-01	2,490	2,500	2,447	2,458	138,100	2,458
2019-02-28	2,432	2,446	2,406	2,418	60,300	2,418
2019-02-27	2,414	2,458	2,414	2,443	77,800	2,443
2019-02-26	2,400	2,453	2,394	2,423	165,800	2,423
2019-02-25	2,384	2,415	2,349	2,380	278,800	2,380
2019-02-22	2,365	2,390	2,349	2,367	120,100	2,367
2019-02-21	2,440	2,450	2,364	2,381	70,000	2,381
2019-02-20	2,458	2,476	2,423	2,442	88,200	2,442
2019-02-19	2,450	2,474	2,433	2,453	66,100	2,453
2019-02-18	2,432	2,482	2,400	2,460	80,900	2,460
2019-02-15	2,263	2,341	2,263	2,332	64,300	2,332
2019-02-14	2,279	2,312	2,266	2,294	26,500	2,294
2019-02-13	2,230	2,308	2,215	2,301	53,700	2,301
2019-02-12	2,201	2,236	2,161	2,230	108,600	2,230
2019-02-08	2,263	2,384	2,180	2,211	202,800	2,211
2019-02-07	2,322	2,350	2,301	2,312	72,200	2,312
2019-02-06	2,367	2,367	2,314	2,319	42,800	2,319
2019-02-05	2,361	2,375	2,342	2,367	42,700	2,367
2019-02-04	2,305	2,352	2,294	2,331	50,500	2,331
2019-02-01	2,300	2,343	2,279	2,315	141,900	2,315
2019-01-31	2,279	2,282	2,242	2,271	75,900	2,271
2019-01-30	2,200	2,288	2,200	2,229	184,200	2,229
2019-01-29	2,190	2,204	2,125	2,200	143,500	2,200
2019-01-28	2,159	2,207	2,155	2,197	258,200	2,197
2019-01-25	2,124	2,199	2,122	2,157	190,000	2,157
2019-01-24	2,101	2,121	2,083	2,117	173,000	2,117
2019-01-23	2,171	2,171	2,124	2,125	142,700	2,125
2019-01-22	2,211	2,233	2,198	2,214	24,900	2,214
2019-01-21	2,222	2,231	2,206	2,212	21,400	2,212
2019-01-18	2,183	2,226	2,180	2,189	25,400	2,189
2019-01-17	2,173	2,232	2,166	2,183	58,500	2,183
2019-01-16	2,208	2,248	2,175	2,186	49,700	2,186
2019-01-15	2,116	2,211	2,116	2,193	46,300	2,193
2019-01-11	2,160	2,185	2,134	2,135	42,700	2,135
2019-01-10	2,190	2,201	2,130	2,147	58,700	2,147
2019-01-09	2,260	2,270	2,234	2,235	45,200	2,235
2019-01-08	2,221	2,280	2,212	2,251	54,500	2,251
2019-01-07	2,243	2,284	2,224	2,229	38,700	2,229
2019-01-04	2,197	2,205	2,105	2,147	107,800	2,147

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