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
2007/12/28 470 471 461 461 63,000
2007/12/27 473 478 470 475 44,000
2007/12/26 467 478 467 478 63,000
2007/12/25 484 485 468 472 117,000
2007/12/21 460 469 459 469 111,000
2007/12/20 475 475 464 465 132,000
2007/12/19 470 475 470 472 188,000
2007/12/18 472 477 469 474 144,000
2007/12/17 484 484 466 471 215,000
2007/12/14 494 496 476 483 349,000
2007/12/13 512 515 497 499 202,000
2007/12/12 510 517 506 516 193,000
2007/12/11 524 526 515 516 157,000
2007/12/10 525 529 522 524 105,000
2007/12/07 520 537 520 530 192,000
2007/12/06 525 535 512 522 175,000
2007/12/05 520 524 510 520 93,000
2007/12/04 531 545 520 526 110,000
2007/12/03 545 546 537 541 92,000
2007/11/30 517 540 512 535 273,000
2007/11/29 510 527 510 522 229,000
2007/11/28 505 509 500 507 159,000
2007/11/27 496 513 496 507 181,000
2007/11/26 519 519 496 506 190,000
2007/11/22 493 507 493 503 174,000
2007/11/21 522 527 510 513 155,000
2007/11/20 505 523 496 523 231,000
2007/11/19 528 538 503 505 107,000
2007/11/16 518 522 514 519 87,000
2007/11/15 519 531 518 525 133,000
2007/11/14 521 524 516 521 90,000
2007/11/13 511 514 494 496 250,000
2007/11/12 525 526 515 519 151,000
2007/11/09 553 553 520 535 288,000
2007/11/08 572 575 556 556 259,000
2007/11/07 606 606 598 598 87,000
2007/11/06 600 612 600 608 97,000
2007/11/05 627 627 605 607 111,000
2007/11/02 628 633 623 627 202,000
2007/11/01 643 653 641 648 235,000
2007/10/31 648 649 637 644 73,000
2007/10/30 652 662 636 641 189,000
2007/10/29 656 665 651 652 137,000
2007/10/26 652 655 650 652 67,000
2007/10/25 652 654 647 652 95,000
2007/10/24 650 665 646 651 176,000
2007/10/23 658 658 647 650 83,000
2007/10/22 647 667 647 650 144,000
2007/10/19 673 673 666 667 56,000
2007/10/18 671 676 665 675 78,000
2007/10/17 664 670 661 664 133,000
2007/10/16 670 680 668 674 78,000
2007/10/15 669 676 668 670 82,000
2007/10/12 669 672 663 664 57,000
2007/10/11 668 671 662 669 105,000
2007/10/10 673 673 668 668 101,000
2007/10/09 680 682 662 663 255,000
2007/10/05 634 636 629 630 86,000
2007/10/04 650 650 627 633 159,000
2007/10/03 639 651 639 650 94,000
2007/10/02 647 651 638 640 154,000
2007/10/01 645 648 643 646 46,000
2007/09/28 651 652 644 648 62,000
2007/09/27 652 659 649 659 45,000
2007/09/26 640 650 640 648 66,000
2007/09/25 670 670 645 650 62,000
2007/09/21 643 649 641 645 111,000
2007/09/20 671 675 650 662 99,000
2007/09/19 665 676 665 673 35,000
2007/09/18 669 669 653 655 50,000
2007/09/14 662 662 654 660 77,000
2007/09/13 655 655 648 653 33,000
2007/09/12 670 670 652 655 88,000
2007/09/11 667 673 661 671 35,000
2007/09/10 668 671 655 671 47,000
2007/09/07 665 680 654 676 86,000
2007/09/06 662 664 645 664 43,000
2007/09/05 675 678 662 663 74,000
2007/09/04 680 680 670 680 51,000
2007/09/03 661 675 651 673 63,000
2007/08/31 649 662 637 661 101,000
2007/08/30 632 641 632 641 56,000
2007/08/29 612 633 611 632 74,000
2007/08/28 645 646 637 642 48,000
2007/08/27 659 659 645 645 37,000
2007/08/24 652 652 640 650 72,000
2007/08/23 636 656 636 651 82,000
2007/08/22 621 633 621 632 38,000
2007/08/21 610 634 610 631 83,000
2007/08/20 635 635 606 606 134,000
2007/08/17 632 634 603 603 117,000
2007/08/16 641 645 620 636 103,000
2007/08/15 659 670 655 656 114,000
2007/08/14 654 659 644 659 68,000
2007/08/13 646 661 636 654 97,000
2007/08/10 655 655 632 635 97,000
2007/08/09 675 684 653 657 211,000
2007/08/08 685 686 672 674 77,000
2007/08/07 688 693 685 685 128,000
2007/08/06 679 685 672 680 94,000
2007/08/03 673 676 669 675 92,000
2007/08/02 668 670 662 666 91,000
2007/08/01 668 673 660 661 215,000
2007/07/31 664 676 664 672 143,000
2007/07/30 657 663 655 660 206,000
2007/07/27 664 676 664 667 226,000
2007/07/26 696 708 694 694 125,000
2007/07/25 696 697 689 690 118,000
2007/07/24 703 704 697 697 74,000
2007/07/23 703 705 701 703 76,000
2007/07/20 705 710 703 705 75,000
2007/07/19 700 704 700 704 45,000
2007/07/18 708 709 699 700 119,000
2007/07/17 711 715 704 707 83,000
2007/07/13 704 706 701 705 64,000
2007/07/12 707 711 705 706 49,000
2007/07/11 709 710 703 707 73,000
2007/07/10 710 711 708 710 37,000
2007/07/09 717 718 712 714 51,000
2007/07/06 718 718 705 709 55,000
2007/07/05 716 718 713 717 38,000
2007/07/04 725 725 696 718 84,000
2007/07/03 727 729 722 725 95,000
2007/07/02 727 728 719 725 72,000
2007/06/29 715 721 711 717 273,000
2007/06/28 710 711 703 705 213,000
2007/06/27 692 696 690 690 96,000
2007/06/26 699 699 692 694 77,000
2007/06/25 699 708 692 692 132,000
2007/06/22 694 699 692 697 88,000
2007/06/21 689 694 689 694 79,000
2007/06/20 692 694 689 692 78,000
2007/06/19 701 701 689 695 63,000
2007/06/18 701 703 694 700 90,000
2007/06/15 691 698 691 698 62,000
2007/06/14 696 696 687 691 36,000
2007/06/13 691 691 682 687 50,000
2007/06/12 707 707 691 696 59,000
2007/06/11 710 711 701 703 59,000
2007/06/08 701 703 693 697 89,000
2007/06/07 695 701 695 701 54,000
2007/06/06 701 703 699 701 67,000
2007/06/05 706 707 701 705 112,000
2007/06/04 709 711 707 709 73,000
2007/06/01 709 713 704 709 126,000
2007/05/31 715 715 710 713 62,000
2007/05/30 714 715 709 715 52,000
2007/05/29 710 716 705 714 61,000
2007/05/28 710 720 710 720 30,000
2007/05/25 705 716 702 711 89,000
2007/05/24 709 720 706 716 92,000
2007/05/23 718 720 713 719 100,000
2007/05/22 699 719 699 719 113,000
2007/05/21 689 701 671 699 80,000
2007/05/18 699 699 686 690 71,000
2007/05/17 693 699 693 694 59,000
2007/05/16 687 691 686 689 55,000
2007/05/15 718 718 683 693 164,000
2007/05/14 714 725 711 718 84,000
2007/05/11 710 717 706 714 55,000
2007/05/10 720 722 714 720 55,000
2007/05/09 714 723 712 723 84,000
2007/05/08 726 726 716 720 78,000
2007/05/07 720 727 719 726 110,000
2007/05/02 710 720 708 719 88,000
2007/05/01 705 708 701 706 53,000
2007/04/27 699 706 693 706 86,000
2007/04/26 684 700 684 689 64,000
2007/04/25 692 692 675 684 67,000
2007/04/24 684 688 678 683 101,000
2007/04/23 702 703 686 687 140,000
2007/04/20 700 702 695 697 65,000
2007/04/19 713 713 698 702 105,000
2007/04/18 703 712 701 709 135,000
2007/04/17 713 713 699 702 119,000
2007/04/16 714 715 709 712 44,000
2007/04/13 722 725 706 706 68,000
2007/04/12 718 723 718 721 65,000
2007/04/11 724 724 716 717 111,000
2007/04/10 726 726 715 720 120,000
2007/04/09 710 721 704 719 112,000
2007/04/06 712 713 708 709 44,000
2007/04/05 710 715 710 711 48,000
2007/04/04 705 715 705 708 58,000
2007/04/03 696 707 696 703 79,000
2007/04/02 713 713 688 688 70,000
2007/03/30 712 714 701 703 35,000
2007/03/29 697 706 696 702 58,000
2007/03/28 707 709 700 703 115,000
2007/03/27 714 718 706 707 70,000
2007/03/26 712 720 711 716 174,000
2007/03/23 727 727 703 712 123,000
2007/03/22 715 722 712 717 276,000
2007/03/20 715 725 712 715 167,000
2007/03/19 716 718 708 716 94,000
2007/03/16 727 728 715 716 138,000
2007/03/15 729 732 723 730 64,000
2007/03/14 730 732 715 719 80,000
2007/03/13 756 756 741 741 85,000
2007/03/12 747 753 740 747 101,000
2007/03/09 728 737 728 734 83,000
2007/03/08 715 734 711 729 84,000
2007/03/07 721 739 714 718 142,000
2007/03/06 699 714 699 713 62,000
2007/03/05 718 719 687 698 116,000
2007/03/02 738 738 722 725 67,000
2007/03/01 758 758 728 740 107,000
2007/02/28 720 746 720 742 137,000
2007/02/27 775 778 766 770 71,000
2007/02/26 786 787 779 779 61,000
2007/02/23 791 791 783 786 73,000
2007/02/22 796 796 780 787 116,000
2007/02/21 770 792 770 788 258,000
2007/02/20 769 775 766 766 124,000
2007/02/19 759 769 757 766 157,000
2007/02/16 756 757 750 756 69,000
2007/02/15 757 761 752 755 84,000
2007/02/14 761 762 752 755 89,000
2007/02/13 757 762 752 755 114,000
2007/02/09 736 753 725 747 127,000
2007/02/08 759 761 744 746 104,000
2007/02/07 770 771 759 760 94,000
2007/02/06 759 768 756 768 87,000
2007/02/05 762 763 744 758 87,000
2007/02/02 771 771 754 755 198,000
2007/02/01 785 786 768 773 211,000
2007/01/31 798 800 778 792 231,000
2007/01/30 790 805 790 797 359,000
2007/01/29 767 787 767 786 98,000
2007/01/26 773 773 757 765 103,000
2007/01/25 779 784 773 778 49,000
2007/01/24 780 790 780 783 59,000
2007/01/23 780 789 780 783 60,000
2007/01/22 774 779 772 777 37,000
2007/01/19 771 774 757 769 48,000
2007/01/18 775 782 767 771 67,000
2007/01/17 765 769 753 769 48,000
2007/01/16 757 769 755 765 75,000
2007/01/15 735 755 735 755 67,000
2007/01/12 723 750 718 744 99,000
2007/01/11 730 731 716 721 111,000
2007/01/10 752 752 729 731 77,000
2007/01/09 748 759 748 758 46,000
2007/01/05 781 781 758 758 51,000
2007/01/04 784 784 775 778 16,000

このページの先頭へ