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
1999/12/30 321 321 321 321 5,000
1999/12/29 339 339 318 320 14,000
1999/12/28 340 340 340 340 8,000
1999/12/27 335 343 335 343 13,000
1999/12/24 330 330 330 330 17,000
1999/12/22 336 336 319 321 32,000
1999/12/21 321 329 321 329 32,000
1999/12/20 321 322 321 321 29,000
1999/12/17 318 318 313 313 10,000
1999/12/16 334 334 316 316 21,000
1999/12/15 338 338 333 334 9,000
1999/12/14 345 345 334 339 33,000
1999/12/13 340 345 337 345 62,000
1999/12/10 338 338 320 325 73,000
1999/12/09 335 338 335 338 15,000
1999/12/08 332 336 332 335 13,000
1999/12/07 336 339 332 332 18,000
1999/12/06 332 336 330 336 38,000
1999/12/03 340 341 330 331 40,000
1999/12/02 330 340 328 340 40,000
1999/12/01 325 326 325 325 11,000
1999/11/30 319 325 319 325 16,000
1999/11/29 319 319 319 319 6,000
1999/11/26 321 321 319 319 5,000
1999/11/25 329 329 319 321 17,000
1999/11/24 328 334 324 329 24,000
1999/11/22 336 336 313 313 25,000
1999/11/19 335 340 329 335 32,000
1999/11/18 310 321 310 321 20,000
1999/11/17 307 307 296 305 32,000
1999/11/16 305 308 305 306 11,000
1999/11/15 307 307 305 305 36,000
1999/11/12 305 307 305 307 14,000
1999/11/11 320 320 300 300 40,000
1999/11/10 328 328 313 323 11,000
1999/11/09 324 328 324 328 15,000
1999/11/08 334 334 324 324 5,000
1999/11/05 325 328 325 328 8,000
1999/11/04 320 329 320 324 19,000
1999/11/02 320 320 316 320 8,000
1999/11/01 334 334 320 320 12,000
1999/10/29 329 334 317 317 21,000
1999/10/28 323 323 320 320 6,000
1999/10/27 330 330 328 328 6,000
1999/10/26 328 329 328 328 21,000
1999/10/25 329 329 321 328 9,000
1999/10/22 324 324 324 324 10,000
1999/10/21 325 325 324 324 13,000
1999/10/20 330 330 320 325 22,000
1999/10/19 330 330 317 317 22,000
1999/10/18 315 330 315 330 37,000
1999/10/15 317 317 311 315 32,000
1999/10/14 313 320 313 316 19,000
1999/10/13 317 318 313 313 16,000
1999/10/12 314 318 314 316 22,000
1999/10/08 311 314 311 314 10,000
1999/10/07 305 309 305 306 30,000
1999/10/06 312 312 304 305 9,000
1999/10/05 311 312 311 312 3,000
1999/10/04 312 315 311 311 12,000
1999/10/01 305 311 305 311 6,000
1999/09/30 301 330 300 330 13,000
1999/09/29 303 308 300 300 22,000
1999/09/28 302 311 302 311 9,000
1999/09/27 320 329 320 321 14,000
1999/09/24 325 325 292 300 42,000
1999/09/22 335 335 335 335 9,000
1999/09/21 340 340 325 325 12,000
1999/09/20 335 339 330 339 37,000
1999/09/17 325 335 320 325 16,000
1999/09/16 330 330 320 320 36,000
1999/09/14 336 345 320 340 22,000
1999/09/13 320 335 320 335 17,000
1999/09/10 330 330 320 320 55,000
1999/09/09 326 326 325 326 9,000
1999/09/08 325 325 324 324 6,000
1999/09/07 324 324 324 324 8,000
1999/09/06 325 325 324 324 11,000
1999/09/03 325 325 325 325 11,000
1999/09/02 335 335 323 323 5,000
1999/09/01 325 330 321 330 14,000
1999/08/31 322 330 322 330 15,000
1999/08/30 330 330 321 322 8,000
1999/08/27 345 345 331 331 8,000
1999/08/26 350 350 339 339 11,000
1999/08/25 348 348 339 340 14,000
1999/08/24 350 350 343 343 16,000
1999/08/23 336 348 336 348 14,000
1999/08/20 348 348 335 335 5,000
1999/08/19 348 348 338 338 6,000
1999/08/18 359 359 348 348 39,000
1999/08/17 335 348 335 348 3,000
1999/08/16 338 338 328 335 5,000
1999/08/13 333 338 332 338 9,000
1999/08/12 339 339 337 338 6,000
1999/08/11 331 331 311 320 12,000
1999/08/10 336 336 326 326 10,000
1999/08/09 336 338 336 336 17,000
1999/08/06 341 341 341 341 4,000
1999/08/05 342 342 342 342 2,000
1999/08/04 342 349 342 345 27,000
1999/08/03 342 347 342 342 7,000
1999/08/02 350 350 341 341 9,000
1999/07/30 345 345 341 341 9,000
1999/07/29 345 345 345 345 3,000
1999/07/28 350 350 350 350 9,000
1999/07/27 347 354 347 350 6,000
1999/07/26 364 364 341 341 29,000
1999/07/23 343 349 343 349 14,000
1999/07/22 359 360 348 348 21,000
1999/07/21 350 360 350 360 23,000
1999/07/19 346 350 346 350 20,000
1999/07/16 351 351 342 345 32,000
1999/07/15 357 360 352 354 16,000
1999/07/14 350 350 348 350 13,000
1999/07/13 350 350 348 350 12,000
1999/07/12 354 354 350 350 9,000
1999/07/09 350 355 350 355 15,000
1999/07/08 348 352 348 350 14,000
1999/07/07 355 355 348 348 18,000
1999/07/06 350 350 346 346 26,000
1999/07/05 350 360 345 347 23,000
1999/07/02 352 352 350 350 10,000
1999/07/01 350 351 350 350 20,000
1999/06/30 356 357 352 352 13,000
1999/06/29 367 367 356 356 15,000
1999/06/28 367 367 367 367 3,000
1999/06/25 359 360 357 357 11,000
1999/06/24 363 363 358 360 28,000
1999/06/23 364 370 364 365 37,000
1999/06/22 358 365 358 365 79,000
1999/06/21 360 360 357 357 14,000
1999/06/18 370 370 357 357 41,000
1999/06/17 360 360 355 360 14,000
1999/06/16 355 360 352 360 15,000
1999/06/15 352 352 352 352 11,000
1999/06/14 351 362 350 361 6,000
1999/06/11 375 375 345 346 106,000
1999/06/10 355 357 354 355 25,000
1999/06/09 343 345 335 340 16,000
1999/06/08 340 343 340 343 11,000
1999/06/07 335 340 335 340 17,000
1999/06/04 343 343 338 338 4,000
1999/06/03 343 343 343 343 1,000
1999/06/02 353 354 343 350 11,000
1999/06/01 344 344 340 340 4,000
1999/05/31 344 344 344 344 4,000
1999/05/28 341 344 341 344 5,000
1999/05/27 341 341 340 340 8,000
1999/05/26 357 357 340 340 8,000
1999/05/25 356 362 356 360 16,000
1999/05/24 347 350 347 350 6,000
1999/05/21 341 341 340 340 8,000
1999/05/20 350 350 343 344 11,000
1999/05/19 350 350 350 350 7,000
1999/05/18 351 353 350 350 27,000
1999/05/17 344 349 344 349 3,000
1999/05/14 354 354 354 354 4,000
1999/05/13 347 347 345 345 32,000
1999/05/12 347 355 346 347 20,000
1999/05/11 354 354 350 350 36,000
1999/05/10 344 355 344 355 8,000
1999/05/07 355 355 343 343 14,000
1999/05/06 356 357 352 352 4,000
1999/04/30 341 355 341 355 12,000
1999/04/28 356 356 341 341 6,000
1999/04/27 356 356 356 356 1,000
1999/04/26 359 359 357 357 8,000
1999/04/23 343 345 342 344 31,000
1999/04/22 353 353 342 342 6,000
1999/04/21 350 350 340 340 24,000
1999/04/20 345 348 345 348 12,000
1999/04/19 382 382 360 360 43,000
1999/04/16 366 368 365 368 17,000
1999/04/15 365 365 365 365 9,000
1999/04/14 360 370 360 370 5,000
1999/04/13 369 369 362 362 3,000
1999/04/12 373 373 361 361 22,000
1999/04/09 368 373 363 370 11,000
1999/04/08 365 365 360 365 22,000
1999/04/07 350 360 347 360 38,000
1999/04/06 345 347 344 345 9,000
1999/04/05 347 347 341 343 10,000
1999/04/02 340 341 340 341 17,000
1999/04/01 340 341 338 340 18,000
1999/03/31 338 340 338 339 20,000
1999/03/30 343 343 338 338 20,000
1999/03/29 346 346 343 343 14,000
1999/03/26 349 349 343 343 13,000
1999/03/25 360 360 352 352 20,000
1999/03/24 360 365 355 355 26,000
1999/03/23 379 380 362 362 35,000
1999/03/19 380 384 376 378 19,000
1999/03/18 393 393 380 380 46,000
1999/03/17 375 378 375 378 31,000
1999/03/16 370 375 370 375 46,000
1999/03/15 360 372 360 372 9,000
1999/03/12 375 375 360 369 19,000
1999/03/11 360 360 352 352 18,000
1999/03/10 352 360 352 360 3,000
1999/03/09 360 360 351 352 9,000
1999/03/08 360 379 359 365 30,000
1999/03/05 345 350 344 350 22,000
1999/03/04 335 340 331 340 16,000
1999/03/03 330 330 327 327 5,000
1999/03/02 331 340 331 335 12,000
1999/03/01 345 346 330 330 23,000
1999/02/26 350 350 346 346 15,000
1999/02/25 349 350 346 350 19,000
1999/02/24 344 350 341 349 18,000
1999/02/23 339 350 339 349 40,000
1999/02/22 349 350 325 339 25,000
1999/02/19 346 347 346 347 9,000
1999/02/18 345 346 345 345 28,000
1999/02/17 345 345 341 341 7,000
1999/02/16 340 346 340 345 10,000
1999/02/15 338 340 338 340 5,000
1999/02/12 330 331 330 330 7,000
1999/02/10 325 330 325 330 11,000
1999/02/09 326 326 326 326 5,000
1999/02/08 325 327 325 325 5,000
1999/02/05 327 327 327 327 2,000
1999/02/04 325 327 325 327 2,000
1999/02/03 340 340 325 325 5,000
1999/02/02 341 341 340 340 3,000
1999/02/01 353 353 341 341 4,000
1999/01/29 342 344 342 343 10,000
1999/01/28 347 347 332 332 4,000
1999/01/27 347 347 347 347 8,000
1999/01/26 350 350 345 348 12,000
1999/01/25 349 352 345 352 23,000
1999/01/22 347 347 345 345 3,000
1999/01/21 340 347 340 347 11,000
1999/01/20 347 347 327 340 8,000
1999/01/19 326 326 326 326 6,000
1999/01/18 353 353 336 336 38,000
1999/01/14 321 321 321 321 3,000
1999/01/13 325 325 325 325 6,000
1999/01/12 340 340 325 330 8,000
1999/01/11 325 330 325 330 9,000
1999/01/08 332 332 322 330 11,000
1999/01/07 332 333 332 332 15,000
1999/01/06 331 331 331 331 12,000
1999/01/05 341 341 331 332 15,000
1999/01/04 331 331 331 331 5,000

このページの先頭へ