4078 堺化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,878	1,886	1,867	1,876	35,300	1,876
2023-12-28	1,852	1,865	1,847	1,865	28,800	1,865
2023-12-27	1,835	1,854	1,831	1,853	36,900	1,853
2023-12-26	1,834	1,839	1,822	1,829	41,000	1,829
2023-12-25	1,864	1,869	1,832	1,834	38,700	1,834
2023-12-22	1,843	1,867	1,843	1,864	54,900	1,864
2023-12-21	1,835	1,844	1,830	1,833	32,900	1,833
2023-12-20	1,835	1,860	1,835	1,848	53,800	1,848
2023-12-19	1,822	1,834	1,810	1,832	89,600	1,832
2023-12-18	1,812	1,818	1,793	1,816	55,600	1,816
2023-12-15	1,810	1,821	1,802	1,821	61,700	1,821
2023-12-14	1,811	1,822	1,804	1,810	45,400	1,810
2023-12-13	1,826	1,826	1,804	1,805	52,600	1,805
2023-12-12	1,850	1,850	1,818	1,818	46,800	1,818
2023-12-11	1,827	1,841	1,824	1,839	39,000	1,839
2023-12-08	1,815	1,825	1,811	1,820	71,300	1,820
2023-12-07	1,840	1,843	1,823	1,824	25,700	1,824
2023-12-06	1,812	1,857	1,812	1,850	54,100	1,850
2023-12-05	1,836	1,837	1,817	1,817	52,400	1,817
2023-12-04	1,873	1,873	1,837	1,841	55,300	1,841
2023-12-01	1,895	1,895	1,871	1,880	50,000	1,880
2023-11-30	1,883	1,885	1,871	1,885	40,400	1,885
2023-11-29	1,912	1,912	1,884	1,886	23,300	1,886
2023-11-28	1,940	1,945	1,909	1,912	30,600	1,912
2023-11-27	1,923	1,943	1,923	1,931	42,400	1,931
2023-11-24	1,915	1,932	1,915	1,921	29,900	1,921
2023-11-22	1,862	1,907	1,860	1,901	43,200	1,901
2023-11-21	1,841	1,868	1,839	1,862	56,900	1,862
2023-11-20	1,850	1,854	1,832	1,835	53,500	1,835
2023-11-17	1,826	1,845	1,825	1,845	62,800	1,845
2023-11-16	1,836	1,841	1,818	1,830	60,700	1,830
2023-11-15	1,846	1,853	1,831	1,836	45,900	1,836
2023-11-14	1,849	1,852	1,838	1,844	59,700	1,844
2023-11-13	1,869	1,869	1,834	1,844	63,000	1,844
2023-11-10	1,849	1,853	1,832	1,840	79,500	1,840
2023-11-09	1,857	1,875	1,823	1,849	204,300	1,849
2023-11-08	2,076	2,078	2,013	2,027	59,700	2,027
2023-11-07	2,102	2,115	2,092	2,100	25,500	2,100
2023-11-06	2,096	2,117	2,088	2,113	49,300	2,113
2023-11-02	2,087	2,087	2,055	2,074	41,200	2,074
2023-11-01	2,086	2,094	2,064	2,083	49,300	2,083
2023-10-31	2,034	2,058	2,025	2,058	40,900	2,058
2023-10-30	2,060	2,060	2,014	2,034	43,200	2,034
2023-10-27	2,015	2,064	2,015	2,064	36,200	2,064
2023-10-26	2,023	2,038	1,995	1,999	28,200	1,999
2023-10-25	2,032	2,053	2,029	2,031	38,000	2,031
2023-10-24	2,026	2,028	1,982	2,024	47,600	2,024
2023-10-23	2,042	2,045	2,016	2,016	33,600	2,016
2023-10-20	2,031	2,044	2,023	2,041	35,600	2,041
2023-10-19	2,012	2,040	2,008	2,031	52,300	2,031
2023-10-18	2,020	2,053	2,014	2,028	60,100	2,028
2023-10-17	2,048	2,068	2,022	2,034	60,100	2,034
2023-10-16	2,039	2,063	2,028	2,046	65,900	2,046
2023-10-13	2,075	2,091	2,063	2,068	26,400	2,068
2023-10-12	2,086	2,103	2,075	2,098	30,100	2,098
2023-10-11	2,097	2,100	2,078	2,088	43,900	2,088
2023-10-10	2,054	2,085	2,044	2,084	37,400	2,084
2023-10-06	2,000	2,029	1,993	2,020	34,800	2,020
2023-10-05	1,954	1,995	1,954	1,993	54,200	1,993
2023-10-04	1,977	1,979	1,943	1,950	78,600	1,950
2023-10-03	2,052	2,052	1,998	2,001	83,800	2,001
2023-10-02	2,097	2,097	2,052	2,054	44,200	2,054
2023-09-29	2,118	2,118	2,057	2,069	55,900	2,069
2023-09-28	2,120	2,145	2,107	2,118	56,000	2,118
2023-09-27	2,139	2,144	2,116	2,144	90,300	2,144
2023-09-26	2,156	2,161	2,139	2,139	60,200	2,139
2023-09-25	2,149	2,153	2,132	2,140	52,700	2,140
2023-09-22	2,137	2,149	2,124	2,140	51,400	2,140
2023-09-21	2,169	2,207	2,152	2,153	69,600	2,153
2023-09-20	2,149	2,183	2,148	2,169	119,400	2,169
2023-09-19	2,110	2,148	2,104	2,148	52,700	2,148
2023-09-15	2,109	2,116	2,100	2,103	56,700	2,103
2023-09-14	2,078	2,094	2,073	2,088	47,300	2,088
2023-09-13	2,076	2,083	2,061	2,067	42,800	2,067
2023-09-12	2,065	2,081	2,062	2,070	32,600	2,070
2023-09-11	2,062	2,066	2,040	2,049	38,900	2,049
2023-09-08	2,103	2,103	2,045	2,048	95,200	2,048
2023-09-07	2,085	2,126	2,076	2,113	101,400	2,113
2023-09-06	2,051	2,090	2,048	2,080	103,400	2,080
2023-09-05	2,017	2,057	2,015	2,052	95,500	2,052
2023-09-04	1,990	2,030	1,990	2,030	98,400	2,030
2023-09-01	1,975	1,989	1,968	1,982	44,500	1,982
2023-08-31	1,960	1,974	1,955	1,965	42,300	1,965
2023-08-30	1,958	1,964	1,952	1,957	34,900	1,957
2023-08-29	1,943	1,955	1,937	1,955	35,700	1,955
2023-08-28	1,912	1,937	1,911	1,929	41,800	1,929
2023-08-25	1,887	1,903	1,880	1,903	23,400	1,903
2023-08-24	1,880	1,904	1,880	1,902	25,900	1,902
2023-08-23	1,865	1,894	1,864	1,894	34,600	1,894
2023-08-22	1,840	1,870	1,840	1,870	37,700	1,870
2023-08-21	1,836	1,854	1,836	1,848	38,700	1,848
2023-08-18	1,840	1,840	1,818	1,826	44,600	1,826
2023-08-17	1,841	1,843	1,818	1,840	58,200	1,840
2023-08-16	1,853	1,859	1,841	1,841	50,600	1,841
2023-08-15	1,884	1,890	1,864	1,871	46,500	1,871
2023-08-14	1,906	1,906	1,876	1,884	51,700	1,884
2023-08-10	1,888	1,912	1,874	1,909	55,300	1,909
2023-08-09	1,887	1,902	1,882	1,893	46,200	1,893
2023-08-08	1,880	1,926	1,880	1,906	75,400	1,906
2023-08-07	1,905	1,920	1,886	1,920	67,000	1,920
2023-08-04	1,912	1,912	1,895	1,901	45,600	1,901
2023-08-03	1,950	1,954	1,906	1,912	71,700	1,912
2023-08-02	1,961	1,992	1,961	1,974	45,400	1,974
2023-08-01	1,993	1,993	1,978	1,987	33,500	1,987
2023-07-31	1,995	1,997	1,978	1,983	62,100	1,983
2023-07-28	1,958	1,974	1,946	1,972	60,700	1,972
2023-07-27	1,987	1,987	1,961	1,973	35,000	1,973
2023-07-26	1,973	1,981	1,960	1,979	36,000	1,979
2023-07-25	1,985	1,991	1,969	1,977	47,000	1,977
2023-07-24	1,980	1,985	1,963	1,979	51,000	1,979
2023-07-21	1,974	1,974	1,955	1,969	28,600	1,969
2023-07-20	1,982	1,998	1,959	1,964	51,800	1,964
2023-07-19	1,944	1,984	1,944	1,984	101,200	1,984
2023-07-18	1,919	1,933	1,910	1,932	45,100	1,932
2023-07-14	1,925	1,925	1,896	1,907	38,300	1,907
2023-07-13	1,898	1,920	1,887	1,915	55,300	1,915
2023-07-12	1,910	1,912	1,891	1,894	45,700	1,894
2023-07-11	1,918	1,937	1,903	1,903	54,300	1,903
2023-07-10	1,919	1,922	1,904	1,911	57,600	1,911
2023-07-07	1,895	1,909	1,882	1,900	49,000	1,900
2023-07-06	1,901	1,921	1,894	1,911	56,500	1,911
2023-07-05	1,882	1,907	1,881	1,901	33,600	1,901
2023-07-04	1,906	1,908	1,891	1,891	37,300	1,891
2023-07-03	1,887	1,917	1,887	1,909	90,900	1,909
2023-06-30	1,880	1,883	1,866	1,869	50,300	1,869
2023-06-29	1,883	1,903	1,882	1,886	77,500	1,886
2023-06-28	1,864	1,877	1,853	1,876	58,200	1,876
2023-06-27	1,840	1,849	1,825	1,849	58,900	1,849
2023-06-26	1,844	1,853	1,833	1,838	49,100	1,838
2023-06-23	1,870	1,873	1,837	1,844	79,700	1,844
2023-06-22	1,870	1,878	1,862	1,865	59,700	1,865
2023-06-21	1,872	1,878	1,865	1,870	55,300	1,870
2023-06-20	1,868	1,874	1,860	1,872	39,600	1,872
2023-06-19	1,871	1,875	1,865	1,875	45,400	1,875
2023-06-16	1,869	1,875	1,863	1,871	60,000	1,871
2023-06-15	1,856	1,877	1,851	1,874	73,100	1,874
2023-06-14	1,859	1,862	1,845	1,856	47,900	1,856
2023-06-13	1,854	1,861	1,843	1,843	36,200	1,843
2023-06-12	1,857	1,865	1,853	1,857	42,800	1,857
2023-06-09	1,855	1,863	1,849	1,857	75,400	1,857
2023-06-08	1,850	1,858	1,838	1,846	67,900	1,846
2023-06-07	1,848	1,858	1,829	1,832	66,000	1,832
2023-06-06	1,844	1,847	1,832	1,847	51,100	1,847
2023-06-05	1,836	1,848	1,836	1,848	86,600	1,848
2023-06-02	1,791	1,806	1,781	1,804	38,100	1,804
2023-06-01	1,780	1,784	1,766	1,776	58,700	1,776
2023-05-31	1,812	1,812	1,770	1,772	90,100	1,772
2023-05-30	1,830	1,836	1,814	1,816	34,700	1,816
2023-05-29	1,839	1,841	1,824	1,827	44,900	1,827
2023-05-26	1,819	1,826	1,810	1,812	64,100	1,812
2023-05-25	1,797	1,818	1,795	1,816	38,500	1,816
2023-05-24	1,791	1,804	1,791	1,800	53,700	1,800
2023-05-23	1,839	1,839	1,803	1,805	107,100	1,805
2023-05-22	1,831	1,834	1,824	1,831	34,500	1,831
2023-05-19	1,830	1,835	1,819	1,829	31,700	1,829
2023-05-18	1,825	1,827	1,816	1,824	35,400	1,824
2023-05-17	1,820	1,822	1,806	1,816	46,000	1,816
2023-05-16	1,852	1,852	1,812	1,820	65,500	1,820
2023-05-15	1,826	1,837	1,813	1,832	102,900	1,832
2023-05-12	1,875	1,881	1,866	1,866	57,700	1,866
2023-05-11	1,875	1,878	1,866	1,871	41,200	1,871
2023-05-10	1,888	1,895	1,875	1,878	77,900	1,878
2023-05-09	1,865	1,885	1,862	1,885	111,000	1,885
2023-05-08	1,854	1,866	1,847	1,849	90,800	1,849
2023-05-02	1,840	1,857	1,830	1,848	67,700	1,848
2023-05-01	1,832	1,854	1,831	1,848	84,400	1,848
2023-04-28	1,827	1,832	1,817	1,822	56,800	1,822
2023-04-27	1,791	1,815	1,791	1,814	45,300	1,814
2023-04-26	1,795	1,806	1,790	1,801	57,600	1,801
2023-04-25	1,810	1,824	1,804	1,804	39,500	1,804
2023-04-24	1,815	1,816	1,807	1,807	16,900	1,807
2023-04-21	1,804	1,813	1,800	1,807	32,900	1,807
2023-04-20	1,810	1,819	1,808	1,812	25,600	1,812
2023-04-19	1,810	1,814	1,801	1,809	35,600	1,809
2023-04-18	1,805	1,822	1,803	1,817	86,600	1,817
2023-04-17	1,803	1,805	1,788	1,794	37,000	1,794
2023-04-14	1,797	1,806	1,794	1,800	43,100	1,800
2023-04-13	1,782	1,795	1,779	1,794	25,600	1,794
2023-04-12	1,784	1,796	1,780	1,785	40,700	1,785
2023-04-11	1,790	1,791	1,770	1,781	38,200	1,781
2023-04-10	1,778	1,786	1,771	1,777	28,500	1,777
2023-04-07	1,746	1,764	1,746	1,759	21,700	1,759
2023-04-06	1,760	1,760	1,740	1,744	45,500	1,744
2023-04-05	1,787	1,787	1,765	1,766	47,300	1,766
2023-04-04	1,797	1,803	1,789	1,795	38,600	1,795
2023-04-03	1,791	1,812	1,776	1,793	86,300	1,793
2023-03-31	1,766	1,779	1,764	1,770	61,400	1,770
2023-03-30	1,757	1,764	1,748	1,763	53,300	1,763
2023-03-29	1,765	1,781	1,760	1,781	54,800	1,781
2023-03-28	1,766	1,766	1,753	1,761	30,600	1,761
2023-03-27	1,751	1,756	1,743	1,750	30,400	1,750
2023-03-24	1,732	1,748	1,732	1,741	31,900	1,741
2023-03-23	1,721	1,746	1,709	1,744	54,300	1,744
2023-03-22	1,742	1,744	1,720	1,729	55,600	1,729
2023-03-20	1,727	1,733	1,708	1,711	125,900	1,711
2023-03-17	1,770	1,772	1,731	1,732	143,400	1,732
2023-03-16	1,745	1,756	1,725	1,752	58,600	1,752
2023-03-15	1,765	1,779	1,762	1,775	41,200	1,775
2023-03-14	1,774	1,774	1,737	1,749	131,300	1,749
2023-03-13	1,815	1,815	1,779	1,791	129,800	1,791
2023-03-10	1,835	1,846	1,824	1,831	118,300	1,831
2023-03-09	1,872	1,879	1,856	1,864	84,300	1,864
2023-03-08	1,845	1,866	1,844	1,866	57,100	1,866
2023-03-07	1,845	1,867	1,844	1,859	59,400	1,859
2023-03-06	1,842	1,848	1,836	1,842	54,300	1,842
2023-03-03	1,815	1,836	1,815	1,836	75,800	1,836
2023-03-02	1,815	1,816	1,806	1,813	66,900	1,813
2023-03-01	1,815	1,820	1,801	1,804	77,900	1,804
2023-02-28	1,850	1,853	1,816	1,817	98,300	1,817
2023-02-27	1,825	1,848	1,825	1,841	75,100	1,841
2023-02-24	1,811	1,823	1,811	1,822	24,100	1,822
2023-02-22	1,805	1,814	1,802	1,809	48,100	1,809
2023-02-21	1,808	1,817	1,802	1,813	29,100	1,813
2023-02-20	1,790	1,805	1,786	1,801	31,200	1,801
2023-02-17	1,780	1,791	1,778	1,784	28,600	1,784
2023-02-16	1,793	1,807	1,788	1,798	52,600	1,798
2023-02-15	1,800	1,804	1,780	1,782	31,300	1,782
2023-02-14	1,781	1,799	1,781	1,799	45,600	1,799
2023-02-13	1,799	1,799	1,775	1,776	40,400	1,776
2023-02-10	1,805	1,806	1,792	1,797	54,200	1,797
2023-02-09	1,796	1,832	1,795	1,809	78,400	1,809
2023-02-08	1,795	1,815	1,788	1,806	229,600	1,806
2023-02-07	1,825	1,825	1,805	1,808	132,900	1,808
2023-02-06	1,815	1,821	1,808	1,817	66,400	1,817
2023-02-03	1,804	1,814	1,800	1,813	71,700	1,813
2023-02-02	1,825	1,827	1,807	1,807	73,100	1,807
2023-02-01	1,829	1,834	1,821	1,830	49,800	1,830
2023-01-31	1,815	1,826	1,815	1,820	42,400	1,820
2023-01-30	1,810	1,814	1,806	1,814	98,800	1,814
2023-01-27	1,818	1,826	1,809	1,813	85,500	1,813
2023-01-26	1,814	1,824	1,809	1,813	92,300	1,813
2023-01-25	1,811	1,814	1,804	1,813	76,600	1,813
2023-01-24	1,810	1,819	1,809	1,812	114,400	1,812
2023-01-23	1,801	1,818	1,801	1,810	73,600	1,810
2023-01-20	1,794	1,797	1,790	1,795	59,500	1,795
2023-01-19	1,800	1,804	1,790	1,795	35,600	1,795
2023-01-18	1,788	1,812	1,785	1,804	66,400	1,804
2023-01-17	1,770	1,790	1,770	1,788	43,500	1,788
2023-01-16	1,770	1,779	1,766	1,769	44,000	1,769
2023-01-13	1,770	1,784	1,770	1,775	74,900	1,775
2023-01-12	1,771	1,779	1,770	1,777	32,200	1,777
2023-01-11	1,756	1,775	1,756	1,771	80,800	1,771
2023-01-10	1,758	1,758	1,744	1,751	41,500	1,751
2023-01-06	1,730	1,749	1,730	1,742	42,900	1,742
2023-01-05	1,740	1,744	1,727	1,733	67,700	1,733
2023-01-04	1,760	1,761	1,733	1,735	106,900	1,735

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