日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 670 685 669 669 24,000
1990/12/27 650 650 645 650 17,000
1990/12/26 640 640 640 640 16,000
1990/12/25 660 660 645 645 79,000
1990/12/21 700 700 663 665 31,000
1990/12/20 720 725 705 705 9,000
1990/12/19 746 746 727 730 23,000
1990/12/18 750 750 735 746 37,000
1990/12/17 740 750 740 750 156,000
1990/12/14 740 755 728 755 133,000
1990/12/13 688 735 688 735 238,000
1990/12/12 684 689 680 681 34,000
1990/12/11 695 695 685 694 36,000
1990/12/10 695 695 675 695 30,000
1990/12/07 653 685 653 685 53,000
1990/12/06 675 675 660 660 15,000
1990/12/05 679 695 660 675 430,000
1990/12/03 700 700 685 699 20,000
1990/11/30 658 720 630 710 112,000
1990/11/29 669 669 669 669 3,000
1990/11/28 690 700 670 670 23,000
1990/11/27 721 721 700 700 19,000
1990/11/26 740 740 730 739 30,000
1990/11/22 730 740 700 740 52,000
1990/11/21 700 720 700 720 19,000
1990/11/20 720 740 720 740 72,000
1990/11/19 720 720 700 720 26,000
1990/11/16 699 710 698 710 36,000
1990/11/15 735 735 722 722 24,000
1990/11/14 735 740 720 730 41,000
1990/11/13 729 731 726 728 27,000
1990/11/09 730 735 704 719 58,000
1990/11/08 760 760 749 750 67,000
1990/11/07 789 789 751 760 29,000
1990/11/06 798 798 798 798 1,000
1990/11/05 770 800 770 799 66,000
1990/11/02 765 774 755 760 27,000
1990/11/01 810 810 770 775 84,000
1990/10/31 810 824 801 810 113,000
1990/10/30 799 817 785 810 158,000
1990/10/29 795 808 780 800 88,000
1990/10/26 750 785 750 785 116,000
1990/10/25 750 760 745 760 33,000
1990/10/24 737 740 720 720 27,000
1990/10/23 732 747 721 747 95,000
1990/10/22 735 735 719 719 35,000
1990/10/19 701 740 701 730 43,000
1990/10/18 680 690 680 690 36,000
1990/10/17 665 680 660 660 38,000
1990/10/16 661 675 655 675 29,000
1990/10/15 660 670 660 661 41,000
1990/10/12 665 665 650 650 10,000
1990/10/11 690 690 670 670 30,000
1990/10/09 700 700 690 690 28,000
1990/10/08 699 700 691 700 25,000
1990/10/05 700 700 680 700 15,000
1990/10/04 675 676 670 670 30,000
1990/10/03 675 700 675 700 41,000
1990/10/02 650 685 650 670 93,000
1990/10/01 689 690 673 675 17,000
1990/09/26 770 776 759 770 93,000
1990/09/25 770 770 760 770 18,000
1990/09/21 818 818 800 809 41,000
1990/09/20 810 820 806 817 37,000
1990/09/19 792 820 792 820 97,000
1990/09/18 810 819 785 785 129,000
1990/09/17 814 814 789 800 15,000
1990/09/14 815 820 799 820 103,000
1990/09/13 790 825 790 825 164,000
1990/09/12 750 770 740 770 28,000
1990/09/11 750 750 729 740 156,000
1990/09/10 754 754 750 754 38,000
1990/09/07 700 705 690 705 54,000
1990/09/06 700 700 679 690 43,000
1990/09/05 729 729 724 725 7,000
1990/09/04 759 760 731 731 17,000
1990/09/03 751 764 751 764 63,000
1990/08/31 719 750 713 750 70,000
1990/08/30 702 719 701 719 55,000
1990/08/29 700 714 695 696 50,000
1990/08/28 660 674 656 674 41,000
1990/08/27 620 636 620 635 45,000
1990/08/24 620 651 620 630 205,000
1990/08/23 678 678 650 650 31,000
1990/08/22 750 750 719 719 26,000
1990/08/21 760 760 750 750 38,000
1990/08/20 745 755 745 750 22,000
1990/08/17 781 781 745 745 55,000
1990/08/16 800 800 790 790 44,000
1990/08/15 800 800 780 780 27,000
1990/08/14 762 762 745 755 84,000
1990/08/13 814 814 793 793 21,000
1990/08/10 835 835 815 815 61,000
1990/08/09 835 840 830 835 74,000
1990/08/08 825 832 809 830 51,000
1990/08/07 810 825 810 825 46,000
1990/08/06 890 890 890 890 7,000
1990/08/03 919 920 900 900 19,000
1990/08/02 935 945 921 921 20,000
1990/08/01 951 953 940 945 23,000
1990/07/31 951 951 940 941 15,000
1990/07/30 950 950 935 935 15,000
1990/07/27 962 963 950 950 25,000
1990/07/26 970 970 961 961 7,000
1990/07/25 970 970 960 960 16,000
1990/07/24 995 998 980 980 33,000
1990/07/23 1,020 1,020 995 1,000 26,000
1990/07/20 1,020 1,020 990 990 56,000
1990/07/19 1,050 1,050 1,020 1,020 101,000
1990/07/18 980 1,060 980 1,060 180,000
1990/07/17 953 960 952 960 55,000
1990/07/16 960 960 949 952 37,000
1990/07/13 955 970 950 950 54,000
1990/07/12 951 970 951 970 26,000
1990/07/11 970 970 970 970 8,000
1990/07/10 970 970 959 970 30,000
1990/07/09 976 980 971 971 20,000
1990/07/06 975 975 966 966 35,000
1990/07/05 960 965 960 965 37,000
1990/07/04 953 960 941 950 30,000
1990/07/03 950 950 933 950 13,000
1990/07/02 970 970 960 960 18,000
1990/06/29 970 970 960 960 32,000
1990/06/28 980 980 960 960 42,000
1990/06/27 970 970 930 950 35,000
1990/06/26 950 970 930 970 21,000
1990/06/25 971 971 950 950 28,000
1990/06/22 970 970 950 970 32,000
1990/06/21 970 980 970 970 18,000
1990/06/20 960 970 950 950 59,000
1990/06/19 960 960 958 960 22,000
1990/06/18 991 991 970 970 35,000
1990/06/15 991 1,000 991 1,000 37,000
1990/06/14 991 991 985 991 22,000
1990/06/13 1,020 1,020 975 980 37,000
1990/06/12 1,020 1,020 1,000 1,000 34,000
1990/06/11 1,000 1,020 1,000 1,020 125,000
1990/06/08 993 1,020 991 991 53,000
1990/06/07 992 1,010 991 991 34,000
1990/06/06 1,000 1,010 996 996 54,000
1990/06/05 1,020 1,030 990 990 57,000
1990/06/04 1,030 1,050 1,020 1,020 29,000
1990/06/01 1,070 1,070 1,030 1,030 40,000
1990/05/31 1,030 1,070 1,030 1,070 95,000
1990/05/30 1,040 1,040 1,020 1,030 56,000
1990/05/29 1,020 1,040 1,020 1,030 59,000
1990/05/28 1,020 1,030 1,010 1,020 46,000
1990/05/25 1,020 1,020 1,010 1,010 52,000
1990/05/24 1,040 1,040 1,000 1,010 150,000
1990/05/23 1,020 1,040 1,010 1,010 137,000
1990/05/22 1,040 1,040 1,010 1,010 78,000
1990/05/21 1,060 1,070 1,030 1,040 542,000
1990/05/18 1,080 1,080 1,030 1,060 810,000
1990/05/17 970 1,060 970 1,060 697,000
1990/05/16 950 960 930 960 53,000
1990/05/15 950 960 940 960 84,000
1990/05/14 961 961 950 960 50,000
1990/05/11 939 960 939 960 61,000
1990/05/10 935 950 935 939 66,000
1990/05/09 940 945 935 935 85,000
1990/05/08 910 930 909 930 101,000
1990/05/07 894 910 885 910 23,000
1990/05/02 860 895 860 895 95,000
1990/05/01 860 861 860 861 29,000
1990/04/27 860 870 860 860 52,000
1990/04/26 865 870 860 860 52,000
1990/04/25 876 877 865 865 82,000
1990/04/24 886 886 870 875 11,000
1990/04/23 900 910 880 887 59,000
1990/04/20 851 880 850 880 68,000
1990/04/19 841 866 841 850 94,000
1990/04/18 845 845 841 841 48,000
1990/04/17 830 835 830 832 26,000
1990/04/16 850 860 850 860 25,000
1990/04/13 884 884 875 875 9,000
1990/04/12 884 895 884 885 47,000
1990/04/11 860 885 860 885 59,000
1990/04/10 840 841 840 840 36,000
1990/04/09 800 800 800 800 16,000
1990/04/06 770 791 770 791 50,000
1990/04/04 880 880 850 859 29,000
1990/04/03 874 874 849 870 113,000
1990/03/30 910 949 910 934 97,000
1990/03/29 929 929 900 900 68,000
1990/03/28 939 939 932 939 13,000
1990/03/27 886 932 886 927 21,000
1990/03/26 870 880 870 870 100,000
1990/03/22 950 950 909 910 76,000
1990/03/20 980 980 950 975 56,000
1990/03/19 1,100 1,100 1,000 1,000 65,000
1990/03/16 1,080 1,100 1,080 1,090 26,000
1990/03/15 1,080 1,090 1,060 1,060 51,000
1990/03/14 1,080 1,090 1,060 1,080 28,000
1990/03/13 1,080 1,090 1,070 1,090 42,000
1990/03/12 1,120 1,120 1,080 1,080 56,000
1990/03/09 1,110 1,120 1,100 1,110 66,000
1990/03/08 1,090 1,110 1,090 1,110 26,000
1990/03/07 1,110 1,110 1,080 1,110 40,000
1990/03/06 1,120 1,140 1,100 1,100 114,000
1990/03/05 1,060 1,120 1,060 1,120 60,000
1990/03/02 1,070 1,080 1,050 1,060 46,000
1990/03/01 1,100 1,100 1,060 1,090 60,000
1990/02/28 1,050 1,110 1,050 1,100 76,000
1990/02/27 1,060 1,060 1,020 1,050 53,000
1990/02/26 1,100 1,100 1,000 1,050 138,000
1990/02/23 1,100 1,100 1,080 1,090 84,000
1990/02/22 1,100 1,100 1,080 1,100 69,000
1990/02/21 1,150 1,150 1,110 1,130 58,000
1990/02/20 1,170 1,170 1,140 1,160 55,000
1990/02/19 1,190 1,200 1,150 1,150 155,000
1990/02/16 1,200 1,210 1,190 1,200 154,000
1990/02/15 1,220 1,230 1,190 1,210 373,000
1990/02/14 1,190 1,240 1,180 1,200 1,048,000
1990/02/13 1,190 1,200 1,180 1,190 431,000
1990/02/09 1,180 1,190 1,160 1,180 291,000
1990/02/08 1,170 1,200 1,160 1,180 1,014,000
1990/02/07 1,140 1,170 1,130 1,150 501,000
1990/02/06 1,130 1,140 1,110 1,140 154,000
1990/02/05 1,100 1,130 1,100 1,130 36,000
1990/02/02 1,100 1,130 1,100 1,100 72,000
1990/02/01 1,120 1,120 1,100 1,100 82,000
1990/01/31 1,140 1,140 1,100 1,110 87,000
1990/01/30 1,120 1,140 1,110 1,140 122,000
1990/01/29 1,110 1,120 1,090 1,120 102,000
1990/01/26 1,090 1,100 1,080 1,100 37,000
1990/01/25 1,090 1,100 1,080 1,100 14,000
1990/01/24 1,110 1,130 1,100 1,120 89,000
1990/01/23 1,080 1,130 1,080 1,130 63,000
1990/01/22 1,080 1,090 1,080 1,090 8,000
1990/01/19 1,090 1,100 1,060 1,060 65,000
1990/01/18 1,140 1,140 1,100 1,100 181,000
1990/01/17 1,080 1,160 1,080 1,140 411,000
1990/01/16 1,060 1,080 1,060 1,080 30,000
1990/01/12 1,080 1,090 1,060 1,080 80,000
1990/01/11 1,070 1,080 1,060 1,080 78,000
1990/01/10 1,070 1,070 1,050 1,050 54,000
1990/01/09 1,090 1,090 1,060 1,060 129,000
1990/01/08 1,080 1,090 1,080 1,080 41,000
1990/01/05 1,090 1,090 1,070 1,090 60,000
1990/01/04 1,070 1,080 1,070 1,070 35,000

このページの先頭へ