四国化成ホールディングス(4099)の株価時系列情報
四国化成ホールディングス(4099)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 455 | 455 | 455 | 455 | 3,000 |
1984/12/25 | 452 | 452 | 452 | 452 | 3,000 |
1984/12/22 | 446 | 451 | 446 | 451 | 19,000 |
1984/12/21 | 447 | 447 | 447 | 447 | 1,000 |
1984/12/20 | 447 | 447 | 447 | 447 | 7,000 |
1984/12/17 | 447 | 447 | 447 | 447 | 1,000 |
1984/12/15 | 445 | 445 | 443 | 443 | 3,000 |
1984/12/14 | 443 | 443 | 443 | 443 | 1,000 |
1984/12/13 | 445 | 445 | 445 | 445 | 2,000 |
1984/12/12 | 443 | 443 | 443 | 443 | 2,000 |
1984/12/11 | 445 | 445 | 445 | 445 | 2,000 |
1984/12/10 | 445 | 445 | 445 | 445 | 2,000 |
1984/12/05 | 445 | 445 | 445 | 445 | 1,000 |
1984/11/22 | 460 | 460 | 460 | 460 | 1,000 |
1984/11/17 | 479 | 479 | 479 | 479 | 4,000 |
1984/10/22 | 413 | 413 | 412 | 412 | 2,000 |
1984/10/18 | 413 | 413 | 413 | 413 | 1,000 |
1984/10/16 | 412 | 412 | 412 | 412 | 1,000 |
1984/10/09 | 412 | 412 | 412 | 412 | 2,000 |
1984/09/29 | 430 | 430 | 430 | 430 | 3,000 |
1984/08/31 | 430 | 430 | 430 | 430 | 65,000 |
1984/08/21 | 445 | 445 | 445 | 445 | 1,000 |
1984/08/17 | 445 | 445 | 445 | 445 | 1,000 |
1984/08/16 | 445 | 445 | 445 | 445 | 52,000 |
1984/08/14 | 446 | 446 | 446 | 446 | 7,000 |
1984/08/10 | 452 | 452 | 452 | 452 | 2,000 |
1984/08/09 | 450 | 450 | 450 | 450 | 10,000 |
1984/08/08 | 445 | 445 | 445 | 445 | 1,000 |
1984/08/02 | 450 | 450 | 450 | 450 | 3,000 |
1984/07/19 | 580 | 580 | 580 | 580 | 3,000 |
1984/07/18 | 585 | 600 | 585 | 590 | 26,000 |
1984/07/17 | 580 | 594 | 580 | 594 | 24,000 |
1984/07/16 | 490 | 490 | 490 | 490 | 3,000 |
1984/07/12 | 505 | 505 | 495 | 495 | 6,000 |
1984/07/09 | 422 | 422 | 422 | 422 | 1,000 |
1984/06/16 | 434 | 434 | 434 | 434 | 2,000 |
1984/06/15 | 432 | 432 | 432 | 432 | 2,000 |
1984/06/14 | 430 | 430 | 430 | 430 | 2,000 |
1984/06/13 | 429 | 429 | 429 | 429 | 1,000 |
1984/06/12 | 430 | 430 | 430 | 430 | 3,000 |
1984/06/11 | 430 | 430 | 430 | 430 | 2,000 |
1984/06/07 | 430 | 430 | 430 | 430 | 1,000 |
1984/06/05 | 435 | 435 | 435 | 435 | 2,000 |
1984/06/01 | 436 | 436 | 436 | 436 | 5,000 |
1984/05/02 | 483 | 483 | 483 | 483 | 5,000 |
1984/04/25 | 476 | 476 | 476 | 476 | 10,000 |
1984/04/24 | 485 | 485 | 485 | 485 | 5,000 |
1984/04/23 | 485 | 485 | 485 | 485 | 4,000 |
1984/04/17 | 485 | 490 | 485 | 490 | 20,000 |
1984/04/16 | 485 | 485 | 485 | 485 | 3,000 |
1984/04/12 | 475 | 475 | 475 | 475 | 2,000 |
1984/04/11 | 455 | 470 | 455 | 470 | 12,000 |
1984/04/10 | 455 | 455 | 455 | 455 | 4,000 |
1984/04/07 | 455 | 455 | 455 | 455 | 5,000 |
1984/03/31 | 462 | 469 | 462 | 469 | 7,000 |
1984/03/30 | 463 | 463 | 463 | 463 | 1,000 |
1984/03/29 | 463 | 463 | 463 | 463 | 3,000 |
1984/03/28 | 461 | 462 | 461 | 462 | 12,000 |
1984/03/27 | 462 | 467 | 462 | 467 | 4,000 |
1984/03/26 | 467 | 467 | 467 | 467 | 12,000 |
1984/03/24 | 469 | 469 | 469 | 469 | 1,000 |
1984/03/22 | 469 | 469 | 469 | 469 | 24,000 |
1984/03/21 | 456 | 456 | 456 | 456 | 1,000 |
1984/03/19 | 465 | 465 | 460 | 460 | 4,000 |
1984/03/17 | 470 | 470 | 470 | 470 | 14,000 |
1984/03/15 | 474 | 474 | 474 | 474 | 4,000 |
1984/03/12 | 472 | 480 | 472 | 479 | 25,000 |
1984/03/09 | 475 | 477 | 475 | 476 | 31,000 |
1984/03/08 | 470 | 475 | 470 | 475 | 40,000 |
1984/03/07 | 469 | 472 | 465 | 472 | 52,000 |
1984/03/06 | 470 | 470 | 460 | 470 | 13,000 |
1984/03/05 | 470 | 475 | 470 | 473 | 15,000 |
1984/03/03 | 474 | 474 | 474 | 474 | 3,000 |
1984/03/02 | 468 | 480 | 465 | 475 | 91,000 |
1984/03/01 | 470 | 470 | 460 | 470 | 54,000 |
1984/02/29 | 450 | 468 | 450 | 465 | 31,000 |
1984/02/28 | 447 | 450 | 447 | 450 | 18,000 |
1984/02/27 | 449 | 452 | 449 | 452 | 12,000 |
1984/02/25 | 450 | 453 | 450 | 450 | 8,000 |
1984/02/24 | 449 | 453 | 449 | 453 | 15,000 |
1984/02/23 | 440 | 450 | 440 | 450 | 11,000 |
1984/02/22 | 443 | 445 | 443 | 445 | 32,000 |
1984/02/21 | 425 | 425 | 425 | 425 | 10,000 |
1984/02/20 | 425 | 425 | 425 | 425 | 4,000 |
1984/02/14 | 453 | 453 | 453 | 453 | 3,000 |
1984/02/09 | 460 | 460 | 453 | 453 | 22,000 |
1984/02/08 | 460 | 470 | 459 | 465 | 93,000 |
1984/02/07 | 454 | 455 | 449 | 455 | 46,000 |
1984/02/06 | 455 | 459 | 452 | 455 | 44,000 |
1984/02/04 | 430 | 450 | 430 | 450 | 36,000 |
1984/02/03 | 431 | 431 | 431 | 431 | 3,000 |
1984/02/02 | 435 | 440 | 435 | 436 | 12,000 |
1984/02/01 | 427 | 435 | 426 | 435 | 12,000 |
1984/01/31 | 430 | 430 | 426 | 427 | 18,000 |
1984/01/30 | 430 | 431 | 430 | 430 | 10,000 |
1984/01/28 | 439 | 440 | 431 | 431 | 22,000 |
1984/01/27 | 448 | 450 | 440 | 440 | 47,000 |
1984/01/26 | 455 | 455 | 445 | 446 | 56,000 |
1984/01/25 | 439 | 455 | 434 | 450 | 184,000 |
1984/01/24 | 433 | 440 | 429 | 440 | 84,000 |
1984/01/21 | 424 | 425 | 408 | 408 | 37,000 |
1984/01/20 | 429 | 429 | 415 | 419 | 37,000 |
1984/01/19 | 427 | 430 | 427 | 428 | 42,000 |
1984/01/18 | 435 | 444 | 429 | 437 | 117,000 |
1984/01/17 | 420 | 440 | 420 | 435 | 172,000 |
1984/01/13 | 416 | 420 | 415 | 420 | 69,000 |
1984/01/12 | 405 | 421 | 405 | 421 | 86,000 |
1984/01/11 | 401 | 410 | 400 | 410 | 50,000 |
1984/01/10 | 390 | 400 | 390 | 400 | 11,000 |
1984/01/09 | 391 | 391 | 390 | 390 | 8,000 |
1984/01/06 | 395 | 395 | 390 | 390 | 12,000 |
1984/01/05 | 400 | 400 | 395 | 395 | 15,000 |
1984/01/04 | 402 | 402 | 400 | 400 | 16,000 |