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
2002/12/30 374 375 374 375 4,000
2002/12/27 372 380 372 373 35,000
2002/12/26 361 369 361 369 12,000
2002/12/25 373 373 352 362 45,000
2002/12/24 371 378 367 378 64,000
2002/12/20 361 370 355 370 34,000
2002/12/19 348 360 348 360 225,000
2002/12/18 350 374 350 363 109,000
2002/12/17 343 350 342 350 40,000
2002/12/16 356 356 341 343 46,000
2002/12/13 366 367 362 362 83,000
2002/12/12 370 373 368 370 21,000
2002/12/11 378 380 374 374 60,000
2002/12/10 377 377 373 373 19,000
2002/12/09 381 381 377 377 15,000
2002/12/06 381 386 381 384 13,000
2002/12/05 388 388 383 385 27,000
2002/12/04 393 394 388 389 20,000
2002/12/03 395 395 390 394 26,000
2002/12/02 399 399 395 395 18,000
2002/11/29 393 399 390 398 60,000
2002/11/28 398 399 393 393 13,000
2002/11/27 397 400 397 397 15,000
2002/11/26 399 403 393 393 25,000
2002/11/25 404 405 399 403 57,000
2002/11/22 402 402 396 399 36,000
2002/11/21 396 401 394 399 14,000
2002/11/20 400 401 396 401 22,000
2002/11/19 396 400 396 400 23,000
2002/11/18 399 402 398 400 42,000
2002/11/15 390 395 385 395 35,000
2002/11/14 392 397 385 385 14,000
2002/11/13 393 398 393 398 9,000
2002/11/12 394 398 394 398 15,000
2002/11/11 397 397 394 394 8,000
2002/11/08 402 403 402 403 9,000
2002/11/07 398 402 398 402 23,000
2002/11/06 399 403 399 402 20,000
2002/11/05 405 405 402 405 11,000
2002/11/01 399 400 395 395 9,000
2002/10/31 400 403 397 397 32,000
2002/10/30 393 406 393 400 38,000
2002/10/29 399 403 399 403 21,000
2002/10/28 398 400 398 400 28,000
2002/10/25 396 400 396 400 33,000
2002/10/24 395 399 393 396 24,000
2002/10/23 394 398 392 398 43,000
2002/10/22 395 395 390 394 34,000
2002/10/21 388 395 388 395 18,000
2002/10/18 390 394 390 391 58,000
2002/10/17 389 392 389 390 24,000
2002/10/16 388 390 387 389 30,000
2002/10/15 385 388 384 388 20,000
2002/10/11 383 386 383 385 19,000
2002/10/10 376 380 368 368 23,000
2002/10/09 380 380 372 375 15,000
2002/10/08 380 383 375 378 22,000
2002/10/07 397 397 371 372 23,000
2002/10/04 398 401 397 401 14,000
2002/10/03 412 412 395 397 16,000
2002/10/02 413 413 410 411 7,000
2002/10/01 399 408 398 408 17,000
2002/09/30 415 415 411 414 12,000
2002/09/27 414 419 412 416 23,000
2002/09/26 406 420 403 404 48,000
2002/09/25 418 420 409 412 12,000
2002/09/24 406 412 406 412 27,000
2002/09/20 410 419 407 408 45,000
2002/09/19 405 412 396 405 22,000
2002/09/18 398 405 398 405 29,000
2002/09/17 391 402 391 401 31,000
2002/09/13 368 392 368 392 140,000
2002/09/12 399 403 397 403 10,000
2002/09/11 400 401 397 399 10,000
2002/09/10 399 404 397 401 15,000
2002/09/09 397 399 397 398 7,000
2002/09/06 389 397 389 397 8,000
2002/09/05 401 401 393 395 14,000
2002/09/04 399 400 371 391 37,000
2002/09/03 414 414 400 404 28,000
2002/09/02 405 410 404 409 480,000
2002/08/30 420 420 410 410 22,000
2002/08/29 421 422 414 414 29,000
2002/08/28 422 425 422 422 17,000
2002/08/27 430 430 426 430 7,000
2002/08/26 429 430 429 429 20,000
2002/08/23 428 430 427 429 17,000
2002/08/22 425 427 421 427 20,000
2002/08/21 424 426 421 424 10,000
2002/08/20 425 425 422 422 21,000
2002/08/19 423 425 421 425 27,000
2002/08/16 421 424 419 419 9,000
2002/08/15 420 421 416 421 21,000
2002/08/14 419 419 419 419 7,000
2002/08/13 422 422 416 422 11,000
2002/08/12 422 425 420 420 18,000
2002/08/09 430 430 421 422 18,000
2002/08/08 419 420 414 416 23,000
2002/08/07 413 413 413 413 1,000
2002/08/06 410 414 410 413 16,000
2002/08/05 415 422 415 415 13,000
2002/08/02 427 427 417 417 28,000
2002/08/01 425 425 421 421 3,000
2002/07/31 428 428 419 423 25,000
2002/07/30 429 429 427 427 4,000
2002/07/29 423 425 423 425 19,000
2002/07/26 435 435 429 429 18,000
2002/07/25 436 436 435 435 8,000
2002/07/24 443 443 439 439 8,000
2002/07/23 448 449 446 449 39,000
2002/07/22 446 448 442 447 14,000
2002/07/19 441 455 441 455 44,000
2002/07/18 429 460 429 460 126,000
2002/07/17 423 428 413 428 31,000
2002/07/16 420 420 415 415 59,000
2002/07/15 426 431 423 423 32,000
2002/07/12 437 440 427 430 66,000
2002/07/11 438 438 425 433 37,000
2002/07/10 447 447 441 441 26,000
2002/07/09 442 447 441 447 14,000
2002/07/08 449 449 445 445 10,000
2002/07/05 449 451 447 449 64,000
2002/07/04 449 454 448 454 15,000
2002/07/03 450 454 450 454 28,000
2002/07/02 450 451 447 451 14,000
2002/07/01 449 450 445 445 6,000
2002/06/28 442 448 441 448 15,000
2002/06/27 449 449 441 448 10,000
2002/06/26 445 445 443 445 16,000
2002/06/25 452 452 448 449 15,000
2002/06/24 445 453 445 452 33,000
2002/06/21 449 450 449 449 7,000
2002/06/20 446 452 446 452 12,000
2002/06/19 449 449 447 449 11,000
2002/06/18 451 455 450 450 26,000
2002/06/17 450 450 445 448 31,000
2002/06/14 451 452 448 452 140,000
2002/06/13 458 458 452 453 16,000
2002/06/12 451 454 451 452 9,000
2002/06/11 451 452 451 452 2,000
2002/06/10 450 459 450 451 37,000
2002/06/07 451 452 446 452 19,000
2002/06/06 460 460 452 452 31,000
2002/06/05 456 460 451 457 24,000
2002/06/04 459 460 456 456 13,000
2002/06/03 456 461 456 459 10,000
2002/05/31 463 465 460 460 10,000
2002/05/30 463 463 461 463 23,000
2002/05/29 463 466 460 462 25,000
2002/05/28 455 463 455 463 22,000
2002/05/27 460 463 460 462 21,000
2002/05/24 459 460 459 460 21,000
2002/05/23 449 458 449 458 46,000
2002/05/22 453 454 444 447 44,000
2002/05/21 449 455 440 453 65,000
2002/05/20 445 450 445 448 30,000
2002/05/17 444 446 444 445 26,000
2002/05/16 441 444 441 444 26,000
2002/05/15 444 444 441 441 15,000
2002/05/14 443 444 441 444 19,000
2002/05/13 444 446 436 444 13,000
2002/05/10 441 444 440 444 14,000
2002/05/09 439 440 439 440 8,000
2002/05/08 444 444 438 438 19,000
2002/05/07 445 445 441 445 18,000
2002/05/02 445 446 444 446 12,000
2002/05/01 438 444 438 440 10,000
2002/04/30 438 439 435 438 14,000
2002/04/26 443 443 433 438 51,000
2002/04/25 440 443 440 443 10,000
2002/04/24 440 440 439 440 11,000
2002/04/23 444 448 440 440 47,000
2002/04/22 445 445 441 445 8,000
2002/04/19 445 445 440 442 7,000
2002/04/18 445 447 440 440 51,000
2002/04/17 444 447 443 444 20,000
2002/04/16 440 442 437 442 10,000
2002/04/15 440 441 436 441 9,000
2002/04/12 440 443 435 435 17,000
2002/04/11 439 440 438 440 7,000
2002/04/10 439 439 436 439 17,000
2002/04/09 439 440 439 439 20,000
2002/04/08 440 440 435 435 22,000
2002/04/05 440 441 440 440 7,000
2002/04/04 435 442 435 441 7,000
2002/04/03 432 439 432 437 7,000
2002/04/02 431 435 426 431 20,000
2002/04/01 441 442 431 442 23,000
2002/03/29 445 445 436 436 18,000
2002/03/28 440 446 440 446 14,000
2002/03/27 428 445 428 445 22,000
2002/03/26 433 433 430 430 16,000
2002/03/25 444 445 428 438 42,000
2002/03/22 444 448 443 443 30,000
2002/03/20 448 448 438 443 19,000
2002/03/19 448 448 446 448 21,000
2002/03/18 447 447 444 447 25,000
2002/03/15 439 444 438 444 19,000
2002/03/14 437 440 437 438 21,000
2002/03/13 439 442 438 442 16,000
2002/03/12 446 446 439 443 11,000
2002/03/11 444 449 435 437 20,000
2002/03/08 446 448 443 443 112,000
2002/03/07 445 447 445 446 24,000
2002/03/06 446 446 440 440 18,000
2002/03/05 435 445 432 444 20,000
2002/03/04 447 450 444 445 51,000
2002/03/01 441 441 439 441 21,000
2002/02/28 442 442 436 438 46,000
2002/02/27 438 440 437 440 29,000
2002/02/26 437 438 435 435 6,000
2002/02/25 430 438 430 436 19,000
2002/02/22 437 437 430 431 13,000
2002/02/21 433 437 433 436 13,000
2002/02/20 437 438 433 433 16,000
2002/02/19 431 436 431 433 35,000
2002/02/18 430 436 430 436 8,000
2002/02/15 435 435 431 433 24,000
2002/02/14 434 436 430 430 35,000
2002/02/13 426 434 426 429 28,000
2002/02/12 426 427 421 426 30,000
2002/02/08 421 422 417 422 26,000
2002/02/07 422 422 419 421 8,000
2002/02/06 409 417 409 417 9,000
2002/02/05 416 416 414 414 24,000
2002/02/04 413 417 413 417 11,000
2002/02/01 426 430 416 416 28,000
2002/01/31 428 432 426 426 23,000
2002/01/30 430 430 425 428 17,000
2002/01/29 430 430 430 430 1,000
2002/01/28 428 435 426 435 12,000
2002/01/25 433 433 426 426 22,000
2002/01/24 431 431 427 430 23,000
2002/01/23 433 435 430 430 29,000
2002/01/22 433 434 429 433 26,000
2002/01/21 430 436 427 435 42,000
2002/01/18 425 430 425 430 41,000
2002/01/17 425 426 425 425 19,000
2002/01/16 418 425 417 425 23,000
2002/01/15 421 421 418 418 15,000
2002/01/11 426 426 421 421 41,000
2002/01/10 424 426 421 425 21,000
2002/01/09 426 426 421 424 13,000
2002/01/08 431 431 426 426 22,000
2002/01/07 433 433 433 433 5,000
2002/01/04 432 432 432 432 2,000

このページの先頭へ