4078 堺化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,967	1,992	1,936	1,969	31,800	1,969
2020-12-29	1,938	1,966	1,926	1,966	25,300	1,966
2020-12-28	1,931	1,951	1,919	1,938	34,400	1,938
2020-12-25	1,953	1,967	1,938	1,946	16,300	1,946
2020-12-24	1,946	1,965	1,926	1,952	26,500	1,952
2020-12-23	1,983	1,983	1,925	1,935	25,700	1,935
2020-12-22	1,993	1,993	1,945	1,963	21,000	1,963
2020-12-21	2,002	2,005	1,963	1,987	29,800	1,987
2020-12-18	2,002	2,011	1,955	2,003	62,700	2,003
2020-12-17	2,055	2,056	1,992	2,004	37,600	2,004
2020-12-16	2,028	2,075	2,026	2,070	28,200	2,070
2020-12-15	2,019	2,090	2,013	2,028	31,100	2,028
2020-12-14	2,033	2,045	2,007	2,019	24,100	2,019
2020-12-11	2,047	2,069	2,004	2,029	32,700	2,029
2020-12-10	2,106	2,112	2,051	2,064	41,900	2,064
2020-12-09	2,055	2,144	2,045	2,113	103,200	2,113
2020-12-08	2,000	2,022	2,000	2,007	10,300	2,007
2020-12-07	2,044	2,050	2,021	2,027	14,000	2,027
2020-12-04	2,020	2,041	2,018	2,038	15,400	2,038
2020-12-03	2,008	2,030	1,991	2,019	28,100	2,019
2020-12-02	2,051	2,051	2,002	2,010	46,600	2,010
2020-12-01	1,967	2,068	1,966	2,066	40,800	2,066
2020-11-30	2,026	2,032	1,939	1,943	46,400	1,943
2020-11-27	2,081	2,081	2,026	2,039	37,300	2,039
2020-11-26	2,083	2,087	2,056	2,082	13,600	2,082
2020-11-25	2,116	2,123	2,075	2,096	23,100	2,096
2020-11-24	2,110	2,132	2,094	2,116	22,100	2,116
2020-11-20	2,069	2,079	2,038	2,078	14,800	2,078
2020-11-19	2,076	2,079	2,035	2,069	46,700	2,069
2020-11-18	2,064	2,103	2,048	2,103	45,800	2,103
2020-11-17	2,061	2,064	2,033	2,064	36,200	2,064
2020-11-16	2,080	2,090	2,035	2,050	40,600	2,050
2020-11-13	2,057	2,057	2,026	2,046	30,200	2,046
2020-11-12	2,066	2,082	2,035	2,082	32,600	2,082
2020-11-11	2,050	2,073	2,046	2,066	47,700	2,066
2020-11-10	2,094	2,168	2,031	2,050	62,800	2,050
2020-11-09	2,035	2,072	1,983	2,065	63,200	2,065
2020-11-06	1,984	2,012	1,981	2,006	26,500	2,006
2020-11-05	1,990	2,030	1,977	1,991	45,100	1,991
2020-11-04	1,952	1,994	1,934	1,990	38,500	1,990
2020-11-02	1,968	1,970	1,927	1,964	27,600	1,964
2020-10-30	1,997	1,997	1,918	1,928	18,600	1,928
2020-10-29	1,955	1,991	1,952	1,991	15,000	1,991
2020-10-28	2,000	2,000	1,963	1,983	13,100	1,983
2020-10-27	1,971	2,006	1,945	2,005	14,000	2,005
2020-10-26	1,974	1,984	1,953	1,981	18,400	1,981
2020-10-23	1,968	1,982	1,944	1,974	13,900	1,974
2020-10-22	1,988	1,988	1,956	1,968	18,400	1,968
2020-10-21	1,955	1,988	1,955	1,988	14,700	1,988
2020-10-20	1,998	1,998	1,943	1,949	16,300	1,949
2020-10-19	1,960	2,001	1,960	2,000	18,500	2,000
2020-10-16	1,970	1,987	1,952	1,959	17,500	1,959
2020-10-15	1,981	1,997	1,968	1,983	12,100	1,983
2020-10-14	2,005	2,005	1,985	1,989	21,400	1,989
2020-10-13	2,028	2,028	2,002	2,017	7,700	2,017
2020-10-12	2,012	2,034	2,005	2,028	11,200	2,028
2020-10-09	2,033	2,033	1,999	2,027	17,700	2,027
2020-10-08	2,013	2,031	2,010	2,027	15,900	2,027
2020-10-07	2,040	2,040	2,014	2,015	19,400	2,015
2020-10-06	2,090	2,099	2,057	2,065	15,300	2,065
2020-10-05	2,020	2,093	2,020	2,072	28,500	2,072
2020-10-02	2,079	2,079	1,988	1,988	25,400	1,988
2020-09-30	2,127	2,127	2,051	2,051	17,300	2,051
2020-09-29	2,122	2,144	2,085	2,127	23,800	2,127
2020-09-28	2,095	2,137	2,095	2,137	44,300	2,137
2020-09-25	2,051	2,090	2,044	2,080	29,000	2,080
2020-09-24	2,045	2,062	2,021	2,037	39,500	2,037
2020-09-23	2,069	2,069	2,021	2,045	22,000	2,045
2020-09-18	2,108	2,122	2,081	2,119	24,600	2,119
2020-09-17	2,089	2,118	2,067	2,085	14,600	2,085
2020-09-16	2,078	2,118	2,071	2,104	13,500	2,104
2020-09-15	2,052	2,092	2,052	2,079	14,800	2,079
2020-09-14	2,123	2,123	2,092	2,102	12,300	2,102
2020-09-11	2,070	2,122	2,050	2,095	30,400	2,095
2020-09-10	2,050	2,074	2,042	2,071	19,100	2,071
2020-09-09	2,016	2,059	1,995	2,050	19,100	2,050
2020-09-08	1,990	2,068	1,990	2,066	23,900	2,066
2020-09-07	1,990	2,039	1,977	1,994	17,200	1,994
2020-09-04	2,020	2,027	1,984	2,000	17,500	2,000
2020-09-03	2,041	2,077	2,026	2,034	17,700	2,034
2020-09-02	2,025	2,025	1,981	2,006	12,300	2,006
2020-09-01	2,007	2,020	1,980	2,014	13,000	2,014
2020-08-31	2,044	2,044	1,983	1,990	17,500	1,990
2020-08-28	1,997	2,051	1,978	2,009	30,200	2,009
2020-08-27	2,031	2,031	1,986	1,997	8,800	1,997
2020-08-26	2,000	2,020	1,975	2,016	5,500	2,016
2020-08-25	1,981	2,000	1,976	2,000	13,400	2,000
2020-08-24	1,978	1,995	1,951	1,968	23,400	1,968
2020-08-21	1,978	1,997	1,966	1,983	13,700	1,983
2020-08-20	2,032	2,032	1,944	1,964	29,800	1,964
2020-08-19	2,029	2,049	2,014	2,035	11,800	2,035
2020-08-18	1,983	2,032	1,966	2,029	18,100	2,029
2020-08-17	2,012	2,033	1,934	1,965	39,700	1,965
2020-08-14	2,089	2,089	2,024	2,032	16,000	2,032
2020-08-13	2,085	2,085	2,047	2,070	23,400	2,070
2020-08-12	2,103	2,130	2,071	2,081	16,000	2,081
2020-08-11	2,000	2,104	2,000	2,103	44,700	2,103
2020-08-07	2,010	2,010	1,945	1,982	18,100	1,982
2020-08-06	2,010	2,011	1,960	2,010	13,100	2,010
2020-08-05	1,970	2,023	1,960	2,012	11,000	2,012
2020-08-04	2,000	2,024	1,990	2,003	19,200	2,003
2020-08-03	1,979	1,999	1,965	1,999	12,000	1,999
2020-07-31	2,045	2,045	1,924	1,924	15,200	1,924
2020-07-30	2,049	2,057	2,029	2,050	8,100	2,050
2020-07-29	2,134	2,135	2,045	2,066	17,300	2,066
2020-07-28	2,136	2,146	2,104	2,129	15,400	2,129
2020-07-27	2,139	2,142	2,096	2,140	16,500	2,140
2020-07-22	2,140	2,165	2,114	2,132	37,000	2,132
2020-07-21	2,101	2,155	2,091	2,150	19,700	2,150
2020-07-20	2,127	2,140	2,086	2,121	17,400	2,121
2020-07-17	2,089	2,093	2,024	2,081	21,000	2,081
2020-07-16	2,140	2,140	2,050	2,053	18,400	2,053
2020-07-15	2,060	2,151	2,052	2,140	37,500	2,140
2020-07-14	2,027	2,048	2,011	2,040	9,200	2,040
2020-07-13	1,975	2,032	1,975	2,030	16,600	2,030
2020-07-10	1,961	2,017	1,932	1,946	17,500	1,946
2020-07-09	2,000	2,012	1,971	1,984	12,500	1,984
2020-07-08	2,025	2,059	2,003	2,008	13,100	2,008
2020-07-07	2,063	2,063	2,009	2,045	8,000	2,045
2020-07-06	2,024	2,066	2,014	2,052	12,100	2,052
2020-07-03	2,011	2,019	1,996	2,009	11,100	2,009
2020-07-02	1,985	2,027	1,968	2,002	17,200	2,002
2020-07-01	2,033	2,033	1,970	1,981	20,300	1,981
2020-06-30	2,035	2,054	2,015	2,029	18,800	2,029
2020-06-29	1,977	2,014	1,951	2,004	12,200	2,004
2020-06-26	2,022	2,041	2,000	2,018	13,500	2,018
2020-06-25	1,978	2,008	1,971	2,000	30,800	2,000
2020-06-24	1,993	2,006	1,976	1,995	27,200	1,995
2020-06-23	2,047	2,047	1,994	2,000	24,100	2,000
2020-06-22	2,000	2,044	1,991	2,033	12,900	2,033
2020-06-19	2,026	2,026	1,987	2,000	35,600	2,000
2020-06-18	2,024	2,047	1,988	2,042	25,900	2,042
2020-06-17	2,021	2,039	1,995	2,007	20,300	2,007
2020-06-16	2,019	2,048	2,015	2,042	24,500	2,042
2020-06-15	1,991	2,013	1,966	1,966	31,000	1,966
2020-06-12	2,000	2,019	1,984	1,996	34,600	1,996
2020-06-11	2,075	2,076	2,047	2,054	47,800	2,054
2020-06-10	2,072	2,084	2,057	2,075	22,600	2,075
2020-06-09	2,051	2,074	2,036	2,072	27,500	2,072
2020-06-08	2,051	2,057	2,012	2,048	23,600	2,048
2020-06-05	2,014	2,042	1,988	2,014	41,700	2,014
2020-06-04	2,020	2,029	1,997	2,014	32,400	2,014
2020-06-03	2,005	2,028	1,991	2,015	42,700	2,015
2020-06-02	1,998	2,010	1,992	1,998	27,900	1,998
2020-06-01	1,999	2,007	1,979	1,990	47,800	1,990
2020-05-29	2,015	2,015	1,985	1,990	40,400	1,990
2020-05-28	1,958	2,028	1,937	2,027	76,100	2,027
2020-05-27	1,883	1,941	1,869	1,941	41,700	1,941
2020-05-26	1,821	1,865	1,812	1,865	33,000	1,865
2020-05-25	1,784	1,807	1,773	1,807	14,000	1,807
2020-05-22	1,830	1,830	1,759	1,780	23,100	1,780
2020-05-21	1,852	1,854	1,806	1,820	17,600	1,820
2020-05-20	1,855	1,856	1,826	1,844	40,500	1,844
2020-05-19	1,850	1,856	1,828	1,853	20,500	1,853
2020-05-18	1,835	1,835	1,783	1,833	16,700	1,833
2020-05-15	1,779	1,852	1,766	1,852	17,100	1,852
2020-05-14	1,769	1,842	1,769	1,772	23,400	1,772
2020-05-13	1,830	1,836	1,800	1,830	22,400	1,830
2020-05-12	1,868	1,868	1,805	1,833	15,700	1,833
2020-05-11	1,840	1,875	1,836	1,863	23,000	1,863
2020-05-08	1,823	1,832	1,796	1,828	11,200	1,828
2020-05-07	1,773	1,821	1,768	1,792	14,500	1,792
2020-05-01	1,816	1,816	1,758	1,773	23,200	1,773
2020-04-30	1,847	1,847	1,808	1,815	19,300	1,815
2020-04-28	1,759	1,798	1,749	1,786	20,800	1,786
2020-04-27	1,770	1,779	1,706	1,739	22,400	1,739
2020-04-24	1,721	1,742	1,698	1,740	18,900	1,740
2020-04-23	1,687	1,715	1,672	1,715	31,100	1,715
2020-04-22	1,700	1,700	1,648	1,655	24,300	1,655
2020-04-21	1,711	1,717	1,670	1,712	21,200	1,712
2020-04-20	1,715	1,730	1,686	1,712	18,400	1,712
2020-04-17	1,717	1,739	1,671	1,702	21,000	1,702
2020-04-16	1,618	1,691	1,603	1,691	37,700	1,691
2020-04-15	1,721	1,731	1,616	1,627	75,100	1,627
2020-04-14	1,690	1,733	1,651	1,733	37,400	1,733
2020-04-13	1,752	1,752	1,704	1,710	14,200	1,710
2020-04-10	1,736	1,759	1,684	1,759	21,000	1,759
2020-04-09	1,787	1,787	1,711	1,749	42,000	1,749
2020-04-08	1,726	1,767	1,687	1,747	41,000	1,747
2020-04-07	1,730	1,767	1,665	1,721	36,200	1,721
2020-04-06	1,599	1,723	1,578	1,713	34,700	1,713
2020-04-03	1,631	1,673	1,589	1,624	29,800	1,624
2020-04-02	1,611	1,670	1,601	1,654	38,700	1,654
2020-04-01	1,783	1,783	1,617	1,646	85,100	1,646
2020-03-31	1,954	1,954	1,783	1,797	30,300	1,797
2020-03-30	1,884	1,988	1,781	1,929	114,000	1,929
2020-03-27	1,786	1,944	1,786	1,944	70,500	1,944
2020-03-26	1,747	1,793	1,649	1,766	31,300	1,766
2020-03-25	1,699	1,746	1,644	1,746	36,400	1,746
2020-03-24	1,599	1,663	1,560	1,636	37,800	1,636
2020-03-23	1,530	1,650	1,491	1,598	34,600	1,598
2020-03-19	1,535	1,600	1,500	1,517	52,100	1,517
2020-03-18	1,616	1,675	1,524	1,532	63,400	1,532
2020-03-17	1,433	1,745	1,416	1,650	134,300	1,650
2020-03-16	1,518	1,576	1,490	1,494	40,100	1,494
2020-03-13	1,568	1,571	1,474	1,518	62,500	1,518
2020-03-12	1,692	1,696	1,609	1,609	36,900	1,609
2020-03-11	1,750	1,777	1,698	1,698	23,600	1,698
2020-03-10	1,653	1,755	1,618	1,749	49,600	1,749
2020-03-09	1,745	1,760	1,673	1,693	30,800	1,693
2020-03-06	1,869	1,869	1,815	1,817	37,100	1,817
2020-03-05	1,881	1,907	1,881	1,902	21,700	1,902
2020-03-04	1,882	1,907	1,858	1,879	37,200	1,879
2020-03-03	2,020	2,024	1,905	1,907	34,500	1,907
2020-03-02	1,873	1,972	1,873	1,968	46,400	1,968
2020-02-28	1,958	1,990	1,904	1,913	45,600	1,913
2020-02-27	2,063	2,063	1,997	2,006	37,400	2,006
2020-02-26	2,037	2,068	2,014	2,068	27,000	2,068
2020-02-25	2,087	2,118	2,064	2,076	29,800	2,076
2020-02-21	2,191	2,211	2,182	2,187	12,500	2,187
2020-02-20	2,208	2,223	2,182	2,186	27,400	2,186
2020-02-19	2,204	2,220	2,181	2,185	27,100	2,185
2020-02-18	2,265	2,265	2,194	2,222	41,800	2,222
2020-02-17	2,316	2,316	2,262	2,265	21,400	2,265
2020-02-14	2,372	2,388	2,318	2,334	30,600	2,334
2020-02-13	2,384	2,417	2,341	2,390	40,700	2,390
2020-02-12	2,462	2,462	2,354	2,373	58,800	2,373
2020-02-10	2,330	2,459	2,300	2,447	101,800	2,447
2020-02-07	2,294	2,347	2,260	2,318	57,200	2,318
2020-02-06	2,336	2,356	2,305	2,335	42,700	2,335
2020-02-05	2,291	2,328	2,289	2,314	32,600	2,314
2020-02-04	2,211	2,285	2,211	2,285	16,900	2,285
2020-02-03	2,236	2,246	2,217	2,218	24,800	2,218
2020-01-31	2,279	2,313	2,251	2,257	28,600	2,257
2020-01-30	2,270	2,302	2,235	2,267	52,700	2,267
2020-01-29	2,214	2,277	2,210	2,272	34,100	2,272
2020-01-28	2,204	2,213	2,177	2,208	35,000	2,208
2020-01-27	2,238	2,253	2,223	2,226	30,600	2,226
2020-01-24	2,332	2,345	2,287	2,292	54,800	2,292
2020-01-23	2,389	2,389	2,327	2,330	33,300	2,330
2020-01-22	2,371	2,401	2,370	2,390	15,600	2,390
2020-01-21	2,407	2,407	2,368	2,385	22,700	2,385
2020-01-20	2,394	2,413	2,389	2,407	24,200	2,407
2020-01-17	2,381	2,393	2,371	2,383	27,900	2,383
2020-01-16	2,390	2,391	2,373	2,375	17,900	2,375
2020-01-15	2,422	2,425	2,383	2,400	32,300	2,400
2020-01-14	2,437	2,457	2,404	2,411	34,100	2,411
2020-01-10	2,470	2,470	2,432	2,435	12,200	2,435
2020-01-09	2,431	2,470	2,431	2,455	16,500	2,455
2020-01-08	2,448	2,448	2,391	2,416	39,600	2,416
2020-01-07	2,438	2,519	2,437	2,498	33,000	2,498
2020-01-06	2,498	2,498	2,400	2,414	51,100	2,414

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