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 |
---|---|---|---|---|---|
1994/12/30 | 520 | 525 | 520 | 520 | 15,000 |
1994/12/29 | 522 | 525 | 520 | 520 | 31,000 |
1994/12/28 | 520 | 529 | 520 | 522 | 43,000 |
1994/12/27 | 528 | 528 | 520 | 520 | 30,000 |
1994/12/26 | 534 | 534 | 520 | 528 | 41,000 |
1994/12/22 | 519 | 525 | 514 | 524 | 63,000 |
1994/12/21 | 510 | 520 | 510 | 511 | 68,000 |
1994/12/20 | 505 | 510 | 505 | 505 | 28,000 |
1994/12/19 | 505 | 510 | 505 | 506 | 41,000 |
1994/12/16 | 499 | 500 | 498 | 498 | 92,000 |
1994/12/15 | 500 | 506 | 495 | 506 | 39,000 |
1994/12/14 | 512 | 515 | 499 | 499 | 41,000 |
1994/12/13 | 524 | 524 | 512 | 517 | 33,000 |
1994/12/12 | 520 | 525 | 514 | 525 | 41,000 |
1994/12/09 | 520 | 520 | 510 | 520 | 149,000 |
1994/12/08 | 521 | 523 | 520 | 520 | 79,000 |
1994/12/07 | 521 | 526 | 521 | 521 | 32,000 |
1994/12/06 | 520 | 522 | 520 | 521 | 57,000 |
1994/12/05 | 522 | 522 | 520 | 520 | 17,000 |
1994/12/02 | 521 | 523 | 518 | 522 | 26,000 |
1994/12/01 | 504 | 520 | 504 | 518 | 31,000 |
1994/11/30 | 505 | 506 | 501 | 505 | 25,000 |
1994/11/29 | 500 | 501 | 500 | 501 | 8,000 |
1994/11/28 | 501 | 501 | 499 | 499 | 10,000 |
1994/11/25 | 508 | 510 | 500 | 500 | 52,000 |
1994/11/24 | 516 | 524 | 504 | 518 | 61,000 |
1994/11/22 | 525 | 530 | 520 | 520 | 40,000 |
1994/11/21 | 521 | 530 | 520 | 520 | 32,000 |
1994/11/18 | 521 | 525 | 521 | 524 | 19,000 |
1994/11/17 | 520 | 521 | 520 | 521 | 6,000 |
1994/11/16 | 521 | 530 | 520 | 520 | 22,000 |
1994/11/15 | 538 | 538 | 520 | 520 | 27,000 |
1994/11/14 | 520 | 520 | 519 | 519 | 5,000 |
1994/11/11 | 501 | 515 | 501 | 510 | 81,000 |
1994/11/10 | 531 | 531 | 500 | 500 | 18,000 |
1994/11/09 | 535 | 535 | 531 | 535 | 4,000 |
1994/11/08 | 538 | 540 | 535 | 535 | 33,000 |
1994/11/07 | 564 | 564 | 544 | 544 | 29,000 |
1994/11/04 | 548 | 548 | 541 | 541 | 4,000 |
1994/11/02 | 564 | 564 | 563 | 564 | 30,000 |
1994/11/01 | 565 | 569 | 565 | 565 | 5,000 |
1994/10/31 | 564 | 564 | 564 | 564 | 15,000 |
1994/10/28 | 564 | 565 | 564 | 564 | 27,000 |
1994/10/27 | 570 | 570 | 564 | 564 | 46,000 |
1994/10/26 | 564 | 565 | 564 | 564 | 88,000 |
1994/10/25 | 568 | 568 | 564 | 564 | 66,000 |
1994/10/24 | 568 | 568 | 564 | 564 | 20,000 |
1994/10/21 | 564 | 564 | 564 | 564 | 24,000 |
1994/10/20 | 564 | 564 | 564 | 564 | 30,000 |
1994/10/19 | 565 | 565 | 565 | 565 | 16,000 |
1994/10/18 | 580 | 580 | 564 | 564 | 45,000 |
1994/10/17 | 564 | 575 | 564 | 570 | 34,000 |
1994/10/14 | 558 | 564 | 558 | 564 | 39,000 |
1994/10/13 | 545 | 550 | 545 | 550 | 22,000 |
1994/10/12 | 540 | 542 | 537 | 542 | 32,000 |
1994/10/11 | 533 | 539 | 533 | 539 | 26,000 |
1994/10/07 | 533 | 534 | 533 | 533 | 27,000 |
1994/10/06 | 533 | 535 | 533 | 533 | 18,000 |
1994/10/05 | 535 | 535 | 531 | 533 | 23,000 |
1994/10/04 | 555 | 555 | 535 | 536 | 26,000 |
1994/10/03 | 560 | 564 | 555 | 555 | 30,000 |
1994/09/30 | 551 | 555 | 551 | 555 | 31,000 |
1994/09/29 | 550 | 550 | 540 | 540 | 39,000 |
1994/09/28 | 550 | 553 | 550 | 551 | 59,000 |
1994/09/27 | 555 | 555 | 551 | 551 | 21,000 |
1994/09/26 | 544 | 558 | 544 | 556 | 28,000 |
1994/09/22 | 538 | 550 | 535 | 548 | 31,000 |
1994/09/21 | 540 | 540 | 540 | 540 | 15,000 |
1994/09/20 | 546 | 550 | 545 | 550 | 32,000 |
1994/09/19 | 530 | 538 | 530 | 535 | 34,000 |
1994/09/16 | 564 | 564 | 530 | 530 | 134,000 |
1994/09/14 | 565 | 565 | 563 | 563 | 49,000 |
1994/09/13 | 565 | 565 | 563 | 565 | 31,000 |
1994/09/12 | 563 | 570 | 563 | 570 | 24,000 |
1994/09/09 | 563 | 565 | 563 | 563 | 17,000 |
1994/09/08 | 564 | 565 | 563 | 563 | 18,000 |
1994/09/07 | 561 | 562 | 560 | 560 | 41,000 |
1994/09/06 | 560 | 563 | 560 | 563 | 23,000 |
1994/09/05 | 586 | 587 | 565 | 565 | 27,000 |
1994/09/02 | 587 | 587 | 575 | 575 | 16,000 |
1994/09/01 | 582 | 587 | 580 | 587 | 72,000 |
1994/08/31 | 571 | 581 | 571 | 581 | 48,000 |
1994/08/30 | 583 | 583 | 574 | 581 | 30,000 |
1994/08/29 | 575 | 588 | 570 | 579 | 18,000 |
1994/08/26 | 570 | 570 | 565 | 565 | 27,000 |
1994/08/25 | 579 | 585 | 579 | 580 | 17,000 |
1994/08/24 | 570 | 571 | 566 | 569 | 22,000 |
1994/08/23 | 570 | 570 | 570 | 570 | 14,000 |
1994/08/22 | 568 | 585 | 568 | 570 | 32,000 |
1994/08/19 | 571 | 573 | 568 | 568 | 40,000 |
1994/08/18 | 594 | 595 | 580 | 594 | 33,000 |
1994/08/17 | 590 | 590 | 582 | 584 | 52,000 |
1994/08/16 | 580 | 592 | 580 | 592 | 19,000 |
1994/08/15 | 575 | 579 | 570 | 579 | 10,000 |
1994/08/12 | 579 | 579 | 575 | 575 | 28,000 |
1994/08/11 | 575 | 579 | 575 | 575 | 35,000 |
1994/08/10 | 570 | 575 | 570 | 575 | 9,000 |
1994/08/09 | 570 | 575 | 570 | 571 | 32,000 |
1994/08/08 | 565 | 565 | 562 | 565 | 9,000 |
1994/08/05 | 568 | 569 | 565 | 565 | 17,000 |
1994/08/04 | 565 | 575 | 565 | 569 | 12,000 |
1994/08/03 | 570 | 570 | 561 | 570 | 26,000 |
1994/08/02 | 566 | 574 | 566 | 574 | 20,000 |
1994/08/01 | 570 | 572 | 565 | 565 | 22,000 |
1994/07/29 | 572 | 578 | 570 | 572 | 33,000 |
1994/07/28 | 559 | 570 | 553 | 570 | 30,000 |
1994/07/27 | 579 | 580 | 575 | 575 | 32,000 |
1994/07/26 | 563 | 573 | 563 | 569 | 32,000 |
1994/07/25 | 587 | 587 | 573 | 573 | 69,000 |
1994/07/22 | 585 | 586 | 572 | 575 | 68,000 |
1994/07/21 | 600 | 600 | 586 | 586 | 24,000 |
1994/07/20 | 601 | 603 | 596 | 603 | 87,000 |
1994/07/19 | 603 | 605 | 601 | 603 | 74,000 |
1994/07/18 | 602 | 609 | 601 | 609 | 42,000 |
1994/07/15 | 619 | 619 | 602 | 602 | 36,000 |
1994/07/14 | 600 | 620 | 600 | 618 | 83,000 |
1994/07/13 | 595 | 600 | 595 | 597 | 36,000 |
1994/07/12 | 600 | 601 | 595 | 595 | 37,000 |
1994/07/11 | 602 | 607 | 601 | 603 | 62,000 |
1994/07/08 | 618 | 620 | 610 | 610 | 103,000 |
1994/07/07 | 624 | 625 | 610 | 620 | 159,000 |
1994/07/06 | 615 | 634 | 615 | 625 | 669,000 |
1994/07/05 | 584 | 589 | 583 | 585 | 59,000 |
1994/07/04 | 580 | 584 | 580 | 581 | 44,000 |
1994/07/01 | 579 | 579 | 569 | 572 | 68,000 |
1994/06/30 | 584 | 584 | 572 | 580 | 28,000 |
1994/06/29 | 580 | 594 | 575 | 585 | 35,000 |
1994/06/28 | 595 | 595 | 584 | 584 | 8,000 |
1994/06/27 | 570 | 575 | 566 | 575 | 53,000 |
1994/06/24 | 593 | 593 | 585 | 590 | 32,000 |
1994/06/23 | 580 | 585 | 577 | 583 | 89,000 |
1994/06/22 | 568 | 580 | 568 | 578 | 88,000 |
1994/06/21 | 588 | 598 | 588 | 588 | 51,000 |
1994/06/20 | 610 | 610 | 598 | 598 | 72,000 |
1994/06/17 | 607 | 609 | 600 | 607 | 166,000 |
1994/06/16 | 602 | 607 | 598 | 600 | 110,000 |
1994/06/15 | 609 | 612 | 606 | 606 | 82,000 |
1994/06/14 | 600 | 608 | 597 | 602 | 65,000 |
1994/06/13 | 615 | 620 | 606 | 607 | 160,000 |
1994/06/10 | 604 | 615 | 604 | 614 | 214,000 |
1994/06/09 | 604 | 611 | 601 | 607 | 288,000 |
1994/06/08 | 584 | 605 | 584 | 605 | 230,000 |
1994/06/07 | 580 | 589 | 579 | 584 | 74,000 |
1994/06/06 | 590 | 590 | 580 | 580 | 49,000 |
1994/06/03 | 576 | 586 | 576 | 580 | 47,000 |
1994/06/02 | 590 | 593 | 581 | 582 | 90,000 |
1994/06/01 | 590 | 590 | 576 | 585 | 121,000 |
1994/05/31 | 591 | 597 | 586 | 591 | 257,000 |
1994/05/30 | 578 | 581 | 573 | 581 | 149,000 |
1994/05/27 | 570 | 580 | 565 | 578 | 129,000 |
1994/05/26 | 557 | 560 | 557 | 560 | 18,000 |
1994/05/25 | 560 | 568 | 559 | 559 | 38,000 |
1994/05/24 | 560 | 561 | 556 | 560 | 26,000 |
1994/05/23 | 550 | 560 | 550 | 557 | 27,000 |
1994/05/20 | 550 | 558 | 549 | 550 | 14,000 |
1994/05/19 | 546 | 552 | 545 | 545 | 16,000 |
1994/05/18 | 560 | 560 | 550 | 550 | 32,000 |
1994/05/17 | 553 | 553 | 546 | 546 | 17,000 |
1994/05/16 | 560 | 560 | 553 | 553 | 21,000 |
1994/05/13 | 557 | 560 | 552 | 552 | 38,000 |
1994/05/12 | 560 | 560 | 545 | 551 | 23,000 |
1994/05/11 | 555 | 560 | 552 | 560 | 48,000 |
1994/05/10 | 540 | 554 | 540 | 544 | 31,000 |
1994/05/09 | 544 | 545 | 535 | 535 | 23,000 |
1994/05/06 | 538 | 545 | 538 | 545 | 30,000 |
1994/05/02 | 543 | 543 | 539 | 540 | 40,000 |
1994/04/28 | 543 | 543 | 543 | 543 | 47,000 |
1994/04/27 | 547 | 548 | 541 | 545 | 40,000 |
1994/04/26 | 553 | 559 | 550 | 550 | 26,000 |
1994/04/25 | 557 | 557 | 553 | 553 | 32,000 |
1994/04/22 | 560 | 560 | 555 | 556 | 39,000 |
1994/04/21 | 551 | 559 | 551 | 555 | 20,000 |
1994/04/20 | 565 | 565 | 551 | 551 | 15,000 |
1994/04/19 | 559 | 560 | 550 | 560 | 26,000 |
1994/04/18 | 565 | 568 | 565 | 565 | 82,000 |
1994/04/15 | 555 | 570 | 555 | 565 | 125,000 |
1994/04/14 | 550 | 555 | 550 | 555 | 33,000 |
1994/04/13 | 548 | 550 | 543 | 550 | 25,000 |
1994/04/12 | 542 | 555 | 538 | 538 | 32,000 |
1994/04/11 | 549 | 555 | 548 | 555 | 14,000 |
1994/04/08 | 540 | 559 | 531 | 539 | 69,000 |
1994/04/07 | 530 | 530 | 521 | 530 | 44,000 |
1994/04/06 | 535 | 535 | 528 | 532 | 59,000 |
1994/04/05 | 518 | 535 | 518 | 525 | 16,000 |
1994/04/04 | 535 | 535 | 516 | 516 | 33,000 |
1994/04/01 | 525 | 526 | 520 | 526 | 37,000 |
1994/03/31 | 531 | 531 | 528 | 530 | 12,000 |
1994/03/30 | 541 | 541 | 526 | 528 | 40,000 |
1994/03/29 | 560 | 560 | 545 | 545 | 22,000 |
1994/03/28 | 556 | 556 | 549 | 550 | 21,000 |
1994/03/25 | 559 | 559 | 549 | 549 | 43,000 |
1994/03/24 | 558 | 564 | 550 | 560 | 27,000 |
1994/03/23 | 575 | 575 | 549 | 560 | 80,000 |
1994/03/22 | 584 | 584 | 565 | 565 | 86,000 |
1994/03/18 | 585 | 585 | 570 | 580 | 90,000 |
1994/03/17 | 587 | 588 | 572 | 575 | 352,000 |
1994/03/16 | 566 | 584 | 562 | 578 | 809,000 |
1994/03/15 | 550 | 550 | 541 | 546 | 97,000 |
1994/03/14 | 535 | 548 | 535 | 545 | 102,000 |
1994/03/11 | 535 | 539 | 531 | 531 | 50,000 |
1994/03/10 | 540 | 540 | 535 | 540 | 37,000 |
1994/03/09 | 540 | 540 | 535 | 536 | 57,000 |
1994/03/08 | 540 | 540 | 536 | 540 | 14,000 |
1994/03/07 | 548 | 548 | 538 | 542 | 64,000 |
1994/03/04 | 535 | 545 | 535 | 545 | 30,000 |
1994/03/03 | 545 | 545 | 526 | 535 | 22,000 |
1994/03/02 | 557 | 560 | 537 | 547 | 282,000 |
1994/03/01 | 529 | 547 | 528 | 547 | 150,000 |
1994/02/28 | 527 | 531 | 520 | 520 | 38,000 |
1994/02/25 | 529 | 529 | 527 | 529 | 27,000 |
1994/02/24 | 501 | 531 | 501 | 531 | 65,000 |
1994/02/23 | 510 | 515 | 500 | 500 | 83,000 |
1994/02/22 | 522 | 522 | 508 | 510 | 8,000 |
1994/02/21 | 502 | 502 | 502 | 502 | 4,000 |
1994/02/18 | 510 | 519 | 505 | 506 | 46,000 |
1994/02/17 | 505 | 510 | 502 | 510 | 68,000 |
1994/02/16 | 510 | 515 | 505 | 505 | 39,000 |
1994/02/15 | 490 | 510 | 490 | 510 | 44,000 |
1994/02/14 | 525 | 525 | 521 | 525 | 30,000 |
1994/02/10 | 530 | 538 | 521 | 532 | 63,000 |
1994/02/09 | 534 | 540 | 529 | 530 | 88,000 |
1994/02/08 | 517 | 543 | 517 | 534 | 139,000 |
1994/02/07 | 520 | 523 | 514 | 517 | 35,000 |
1994/02/04 | 524 | 524 | 521 | 524 | 62,000 |
1994/02/03 | 524 | 533 | 524 | 524 | 62,000 |
1994/02/02 | 533 | 533 | 525 | 533 | 75,000 |
1994/02/01 | 535 | 543 | 525 | 535 | 191,000 |
1994/01/31 | 521 | 529 | 510 | 529 | 125,000 |
1994/01/28 | 487 | 492 | 487 | 491 | 32,000 |
1994/01/27 | 500 | 505 | 486 | 486 | 79,000 |
1994/01/26 | 495 | 504 | 495 | 504 | 43,000 |
1994/01/25 | 485 | 495 | 485 | 495 | 39,000 |
1994/01/24 | 480 | 490 | 480 | 490 | 54,000 |
1994/01/21 | 515 | 525 | 511 | 525 | 30,000 |
1994/01/20 | 528 | 529 | 516 | 525 | 56,000 |
1994/01/19 | 515 | 520 | 510 | 520 | 109,000 |
1994/01/18 | 528 | 528 | 515 | 515 | 34,000 |
1994/01/17 | 530 | 530 | 520 | 520 | 16,000 |
1994/01/14 | 506 | 524 | 506 | 520 | 115,000 |
1994/01/13 | 526 | 529 | 506 | 506 | 74,000 |
1994/01/12 | 497 | 536 | 493 | 536 | 144,000 |
1994/01/11 | 485 | 499 | 483 | 499 | 74,000 |
1994/01/10 | 464 | 484 | 464 | 479 | 102,000 |
1994/01/07 | 470 | 470 | 461 | 462 | 20,000 |
1994/01/06 | 464 | 470 | 461 | 469 | 67,000 |
1994/01/05 | 460 | 462 | 460 | 461 | 16,000 |
1994/01/04 | 461 | 461 | 455 | 455 | 5,000 |