4078 堺化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,278	2,308	2,253	2,292	96,900	2,292
2021-12-29	2,257	2,279	2,253	2,271	46,700	2,271
2021-12-28	2,228	2,252	2,220	2,252	65,400	2,252
2021-12-27	2,226	2,231	2,206	2,221	64,900	2,221
2021-12-24	2,229	2,243	2,218	2,220	68,200	2,220
2021-12-23	2,247	2,257	2,220	2,236	69,200	2,236
2021-12-22	2,236	2,240	2,211	2,233	71,200	2,233
2021-12-21	2,215	2,243	2,206	2,214	73,400	2,214
2021-12-20	2,288	2,288	2,214	2,214	107,700	2,214
2021-12-17	2,305	2,330	2,292	2,301	79,900	2,301
2021-12-16	2,329	2,335	2,301	2,321	102,100	2,321
2021-12-15	2,282	2,319	2,282	2,295	82,000	2,295
2021-12-14	2,320	2,333	2,272	2,295	94,100	2,295
2021-12-13	2,359	2,363	2,303	2,323	113,000	2,323
2021-12-10	2,336	2,364	2,330	2,337	151,300	2,337
2021-12-09	2,265	2,357	2,265	2,336	275,600	2,336
2021-12-08	2,255	2,270	2,228	2,257	214,500	2,257
2021-12-07	2,155	2,208	2,137	2,205	114,600	2,205
2021-12-06	2,144	2,164	2,128	2,132	114,000	2,132
2021-12-03	2,112	2,140	2,105	2,137	77,400	2,137
2021-12-02	2,116	2,131	2,090	2,094	117,300	2,094
2021-12-01	2,096	2,133	2,071	2,116	95,800	2,116
2021-11-30	2,177	2,185	2,093	2,096	122,800	2,096
2021-11-29	2,183	2,205	2,133	2,135	186,500	2,135
2021-11-26	2,265	2,269	2,207	2,244	152,500	2,244
2021-11-25	2,257	2,263	2,239	2,258	78,600	2,258
2021-11-24	2,255	2,283	2,240	2,248	134,000	2,248
2021-11-22	2,234	2,265	2,230	2,252	179,000	2,252
2021-11-19	2,215	2,235	2,204	2,229	106,000	2,229
2021-11-18	2,204	2,228	2,183	2,224	127,400	2,224
2021-11-17	2,212	2,229	2,200	2,204	209,000	2,204
2021-11-16	2,205	2,214	2,177	2,184	143,600	2,184
2021-11-15	2,241	2,248	2,220	2,229	122,900	2,229
2021-11-12	2,242	2,249	2,211	2,234	187,400	2,234
2021-11-11	2,187	2,236	2,167	2,231	210,700	2,231
2021-11-10	2,182	2,202	2,168	2,190	226,900	2,190
2021-11-09	2,210	2,226	2,163	2,163	304,400	2,163
2021-11-08	2,108	2,244	2,070	2,168	703,600	2,168
2021-11-05	2,123	2,124	2,067	2,081	213,000	2,081
2021-11-04	2,170	2,177	2,126	2,142	237,600	2,142
2021-11-02	2,178	2,184	2,124	2,124	189,900	2,124
2021-11-01	2,147	2,201	2,136	2,183	318,500	2,183
2021-10-29	2,130	2,147	2,098	2,119	176,600	2,119
2021-10-28	2,087	2,149	2,086	2,139	489,600	2,139
2021-10-27	2,031	2,095	2,031	2,084	1,964,300	2,084
2021-10-26	2,030	2,056	2,027	2,028	539,700	2,028
2021-10-25	2,025	2,037	2,013	2,018	335,800	2,018
2021-10-22	2,049	2,077	2,040	2,041	365,800	2,041
2021-10-21	2,031	2,075	2,028	2,050	1,266,200	2,050
2021-10-20	2,051	2,060	2,027	2,031	851,900	2,031
2021-10-19	2,050	2,075	2,041	2,044	332,200	2,044
2021-10-18	2,045	2,060	2,024	2,047	306,500	2,047
2021-10-15	2,035	2,084	2,035	2,047	301,100	2,047
2021-10-14	2,085	2,096	2,022	2,027	316,600	2,027
2021-10-13	2,141	2,179	2,101	2,106	650,100	2,106
2021-10-12	2,292	2,312	2,280	2,288	45,700	2,288
2021-10-11	2,300	2,302	2,274	2,302	26,300	2,302
2021-10-08	2,275	2,299	2,261	2,281	31,200	2,281
2021-10-07	2,219	2,246	2,215	2,228	39,400	2,228
2021-10-06	2,254	2,314	2,250	2,257	53,700	2,257
2021-10-05	2,284	2,292	2,199	2,247	81,600	2,247
2021-10-04	2,317	2,349	2,295	2,319	92,600	2,319
2021-10-01	2,337	2,348	2,256	2,267	68,200	2,267
2021-09-30	2,379	2,391	2,358	2,366	46,900	2,366
2021-09-29	2,320	2,362	2,306	2,351	58,600	2,351
2021-09-28	2,426	2,426	2,359	2,405	50,900	2,405
2021-09-27	2,484	2,484	2,415	2,422	43,400	2,422
2021-09-24	2,437	2,484	2,417	2,463	72,300	2,463
2021-09-22	2,386	2,411	2,364	2,387	79,800	2,387
2021-09-21	2,445	2,445	2,392	2,392	69,100	2,392
2021-09-17	2,400	2,462	2,386	2,455	102,100	2,455
2021-09-16	2,374	2,385	2,336	2,379	48,500	2,379
2021-09-15	2,376	2,391	2,351	2,374	57,500	2,374
2021-09-14	2,400	2,439	2,400	2,426	74,600	2,426
2021-09-13	2,328	2,389	2,311	2,388	79,100	2,388
2021-09-10	2,266	2,325	2,256	2,312	90,400	2,312
2021-09-09	2,248	2,263	2,216	2,238	102,300	2,238
2021-09-08	2,225	2,258	2,212	2,248	117,100	2,248
2021-09-07	2,259	2,263	2,202	2,221	79,600	2,221
2021-09-06	2,200	2,233	2,164	2,216	152,800	2,216
2021-09-03	2,143	2,350	2,137	2,237	356,700	2,237
2021-09-02	2,116	2,132	2,109	2,127	30,400	2,127
2021-09-01	2,130	2,131	2,093	2,105	22,200	2,105
2021-08-31	2,083	2,141	2,076	2,130	49,600	2,130
2021-08-30	2,070	2,097	2,068	2,088	21,500	2,088
2021-08-27	2,062	2,062	2,044	2,050	20,200	2,050
2021-08-26	2,048	2,081	2,039	2,062	44,800	2,062
2021-08-25	2,038	2,053	2,028	2,046	17,800	2,046
2021-08-24	2,035	2,066	2,027	2,053	37,100	2,053
2021-08-23	2,000	2,047	2,000	2,035	30,500	2,035
2021-08-20	2,041	2,058	1,992	1,992	44,300	1,992
2021-08-19	2,021	2,037	2,016	2,029	24,900	2,029
2021-08-18	2,048	2,050	2,019	2,027	28,500	2,027
2021-08-17	2,070	2,088	2,057	2,057	39,200	2,057
2021-08-16	2,065	2,087	2,060	2,076	47,400	2,076
2021-08-13	2,082	2,095	2,070	2,086	24,200	2,086
2021-08-12	2,085	2,100	2,079	2,082	41,200	2,082
2021-08-11	2,098	2,138	2,076	2,083	49,900	2,083
2021-08-10	2,039	2,099	1,993	2,076	148,300	2,076
2021-08-06	1,894	2,085	1,876	2,077	216,200	2,077
2021-08-05	1,890	1,897	1,882	1,882	28,300	1,882
2021-08-04	1,934	1,934	1,889	1,906	14,500	1,906
2021-08-03	1,911	1,922	1,900	1,916	24,600	1,916
2021-08-02	1,908	1,933	1,887	1,921	50,200	1,921
2021-07-30	1,908	1,908	1,886	1,891	20,300	1,891
2021-07-29	1,907	1,918	1,899	1,913	12,300	1,913
2021-07-28	1,903	1,907	1,885	1,897	19,100	1,897
2021-07-27	1,924	1,924	1,900	1,913	19,700	1,913
2021-07-26	1,901	1,919	1,901	1,911	22,500	1,911
2021-07-21	1,880	1,906	1,879	1,889	22,300	1,889
2021-07-20	1,884	1,886	1,862	1,873	36,200	1,873
2021-07-19	1,918	1,932	1,893	1,893	50,800	1,893
2021-07-16	1,910	1,927	1,901	1,924	33,200	1,924
2021-07-15	1,925	1,927	1,914	1,917	48,000	1,917
2021-07-14	1,891	1,920	1,879	1,919	37,200	1,919
2021-07-13	1,872	1,897	1,870	1,897	27,300	1,897
2021-07-12	1,850	1,885	1,850	1,871	41,900	1,871
2021-07-09	1,819	1,828	1,793	1,819	52,700	1,819
2021-07-08	1,846	1,857	1,837	1,838	44,300	1,838
2021-07-07	1,844	1,865	1,832	1,836	37,200	1,836
2021-07-06	1,871	1,880	1,860	1,874	26,700	1,874
2021-07-05	1,882	1,883	1,861	1,861	37,000	1,861
2021-07-02	1,867	1,880	1,863	1,871	34,800	1,871
2021-07-01	1,855	1,868	1,830	1,839	43,400	1,839
2021-06-30	1,885	1,888	1,850	1,850	40,700	1,850
2021-06-29	1,885	1,885	1,867	1,873	43,900	1,873
2021-06-28	1,886	1,900	1,885	1,898	36,700	1,898
2021-06-25	1,882	1,882	1,859	1,875	33,000	1,875
2021-06-24	1,859	1,866	1,851	1,864	37,100	1,864
2021-06-23	1,864	1,865	1,848	1,854	29,600	1,854
2021-06-22	1,840	1,864	1,838	1,864	47,000	1,864
2021-06-21	1,860	1,860	1,813	1,815	50,300	1,815
2021-06-18	1,891	1,891	1,859	1,875	43,100	1,875
2021-06-17	1,885	1,893	1,875	1,881	29,300	1,881
2021-06-16	1,874	1,890	1,868	1,886	46,300	1,886
2021-06-15	1,861	1,876	1,852	1,871	36,300	1,871
2021-06-14	1,884	1,887	1,851	1,853	37,100	1,853
2021-06-11	1,902	1,910	1,881	1,882	58,500	1,882
2021-06-10	1,913	1,913	1,879	1,900	75,100	1,900
2021-06-09	1,893	1,917	1,887	1,917	43,700	1,917
2021-06-08	1,870	1,897	1,869	1,885	65,500	1,885
2021-06-07	1,874	1,882	1,857	1,870	59,600	1,870
2021-06-04	1,832	1,853	1,828	1,853	61,400	1,853
2021-06-03	1,844	1,852	1,818	1,832	91,200	1,832
2021-06-02	1,838	1,850	1,825	1,835	87,200	1,835
2021-06-01	1,805	1,826	1,798	1,826	75,500	1,826
2021-05-31	1,794	1,829	1,783	1,786	83,300	1,786
2021-05-28	1,768	1,807	1,768	1,804	75,800	1,804
2021-05-27	1,756	1,774	1,740	1,745	434,400	1,745
2021-05-26	1,770	1,780	1,756	1,770	110,500	1,770
2021-05-25	1,803	1,805	1,763	1,766	118,800	1,766
2021-05-24	1,825	1,828	1,803	1,815	88,900	1,815
2021-05-21	1,838	1,848	1,818	1,826	61,200	1,826
2021-05-20	1,824	1,862	1,822	1,853	46,200	1,853
2021-05-19	1,825	1,843	1,819	1,827	60,600	1,827
2021-05-18	1,841	1,873	1,841	1,858	43,600	1,858
2021-05-17	1,878	1,880	1,844	1,862	60,200	1,862
2021-05-14	1,926	1,928	1,860	1,874	70,700	1,874
2021-05-13	1,820	1,896	1,803	1,881	156,200	1,881
2021-05-12	1,881	1,889	1,832	1,840	99,100	1,840
2021-05-11	1,931	1,943	1,876	1,896	139,500	1,896
2021-05-10	1,957	1,967	1,945	1,955	26,500	1,955
2021-05-07	1,944	1,951	1,932	1,942	31,400	1,942
2021-05-06	1,909	1,941	1,896	1,924	43,800	1,924
2021-04-30	1,904	1,917	1,884	1,885	52,200	1,885
2021-04-28	1,935	1,949	1,906	1,906	47,400	1,906
2021-04-27	1,959	1,959	1,932	1,932	34,700	1,932
2021-04-26	1,980	1,990	1,945	1,959	41,600	1,959
2021-04-23	1,982	1,994	1,963	1,966	22,500	1,966
2021-04-22	1,996	2,012	1,983	1,992	32,500	1,992
2021-04-21	2,036	2,036	1,965	1,973	44,200	1,973
2021-04-20	2,070	2,073	2,033	2,041	28,200	2,041
2021-04-19	2,075	2,102	2,068	2,098	25,500	2,098
2021-04-16	2,086	2,095	2,061	2,089	21,900	2,089
2021-04-15	2,077	2,100	2,070	2,086	21,500	2,086
2021-04-14	2,101	2,101	2,061	2,077	32,700	2,077
2021-04-13	2,097	2,120	2,075	2,101	38,700	2,101
2021-04-12	2,090	2,098	2,069	2,097	33,800	2,097
2021-04-09	2,070	2,094	2,060	2,078	44,600	2,078
2021-04-08	2,125	2,140	2,065	2,067	34,800	2,067
2021-04-07	2,110	2,143	2,108	2,135	35,000	2,135
2021-04-06	2,127	2,149	2,102	2,114	29,700	2,114
2021-04-05	2,122	2,158	2,098	2,144	32,300	2,144
2021-04-02	2,112	2,125	2,103	2,119	36,600	2,119
2021-04-01	2,120	2,131	2,090	2,111	52,100	2,111
2021-03-31	2,145	2,156	2,103	2,103	70,000	2,103
2021-03-30	2,215	2,215	2,170	2,195	51,900	2,195
2021-03-29	2,243	2,243	2,179	2,215	85,500	2,215
2021-03-26	2,212	2,215	2,171	2,211	49,000	2,211
2021-03-25	2,207	2,220	2,177	2,183	60,500	2,183
2021-03-24	2,185	2,211	2,112	2,127	73,000	2,127
2021-03-23	2,181	2,235	2,175	2,175	80,400	2,175
2021-03-22	2,171	2,215	2,158	2,181	106,600	2,181
2021-03-19	2,178	2,198	2,161	2,191	111,300	2,191
2021-03-18	2,193	2,209	2,154	2,188	61,200	2,188
2021-03-17	2,181	2,198	2,149	2,178	48,000	2,178
2021-03-16	2,175	2,191	2,163	2,190	48,100	2,190
2021-03-15	2,142	2,189	2,142	2,184	53,500	2,184
2021-03-12	2,142	2,156	2,111	2,142	56,000	2,142
2021-03-11	2,123	2,153	2,118	2,145	67,900	2,145
2021-03-10	2,072	2,122	2,042	2,101	92,900	2,101
2021-03-09	2,080	2,130	2,045	2,122	103,800	2,122
2021-03-08	2,073	2,078	2,047	2,067	52,200	2,067
2021-03-05	2,037	2,052	2,003	2,047	63,500	2,047
2021-03-04	2,026	2,050	2,003	2,037	41,200	2,037
2021-03-03	2,010	2,057	2,000	2,033	77,400	2,033
2021-03-02	2,006	2,014	1,951	2,004	86,500	2,004
2021-03-01	1,957	2,011	1,910	2,006	143,700	2,006
2021-02-26	1,944	1,946	1,906	1,919	131,700	1,919
2021-02-25	1,940	1,974	1,915	1,968	129,700	1,968
2021-02-24	1,976	1,978	1,942	1,957	66,200	1,957
2021-02-22	2,001	2,004	1,963	1,976	88,800	1,976
2021-02-19	2,013	2,021	1,972	1,985	83,100	1,985
2021-02-18	2,048	2,048	2,014	2,026	85,900	2,026
2021-02-17	2,026	2,038	2,008	2,029	87,600	2,029
2021-02-16	2,069	2,075	2,030	2,040	82,300	2,040
2021-02-15	2,088	2,089	2,031	2,085	87,800	2,085
2021-02-12	2,116	2,121	2,074	2,087	77,500	2,087
2021-02-10	2,133	2,147	2,105	2,113	62,400	2,113
2021-02-09	2,134	2,143	2,108	2,133	119,300	2,133
2021-02-08	2,121	2,176	2,105	2,135	128,300	2,135
2021-02-05	2,110	2,341	2,105	2,171	247,000	2,171
2021-02-04	2,095	2,100	2,071	2,080	51,600	2,080
2021-02-03	2,061	2,104	2,061	2,093	44,600	2,093
2021-02-02	2,031	2,086	2,028	2,078	44,800	2,078
2021-02-01	2,036	2,062	2,024	2,031	37,900	2,031
2021-01-29	2,067	2,088	2,036	2,041	63,500	2,041
2021-01-28	2,020	2,099	2,009	2,070	164,300	2,070
2021-01-27	2,083	2,106	2,030	2,043	78,100	2,043
2021-01-26	2,058	2,090	2,031	2,090	69,200	2,090
2021-01-25	2,043	2,077	2,038	2,058	48,700	2,058
2021-01-22	2,017	2,038	2,004	2,010	69,600	2,010
2021-01-21	2,042	2,083	2,015	2,021	58,400	2,021
2021-01-20	2,024	2,055	2,014	2,053	41,900	2,053
2021-01-19	2,076	2,076	1,991	2,004	36,500	2,004
2021-01-18	2,000	2,049	1,992	2,048	39,300	2,048
2021-01-15	2,094	2,098	2,005	2,018	88,900	2,018
2021-01-14	2,069	2,095	2,050	2,080	66,700	2,080
2021-01-13	2,059	2,084	2,055	2,069	32,200	2,069
2021-01-12	2,026	2,067	2,026	2,060	53,800	2,060
2021-01-08	2,000	2,026	1,992	2,026	29,300	2,026
2021-01-07	1,980	2,023	1,966	2,000	67,500	2,000
2021-01-06	1,976	1,996	1,940	1,940	22,200	1,940
2021-01-05	1,950	1,977	1,936	1,971	29,700	1,971
2021-01-04	1,993	1,993	1,933	1,946	21,500	1,946

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