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 |
---|---|---|---|---|---|
2012/12/28 | 494 | 494 | 491 | 494 | 15,000 |
2012/12/27 | 495 | 496 | 491 | 494 | 24,000 |
2012/12/26 | 500 | 502 | 499 | 499 | 20,000 |
2012/12/25 | 500 | 509 | 500 | 505 | 65,000 |
2012/12/21 | 491 | 494 | 487 | 491 | 61,000 |
2012/12/20 | 490 | 496 | 485 | 495 | 47,000 |
2012/12/19 | 492 | 494 | 489 | 489 | 36,000 |
2012/12/18 | 495 | 497 | 485 | 485 | 91,000 |
2012/12/17 | 484 | 493 | 484 | 492 | 47,000 |
2012/12/14 | 483 | 484 | 482 | 482 | 58,000 |
2012/12/13 | 483 | 483 | 482 | 483 | 30,000 |
2012/12/12 | 480 | 483 | 479 | 482 | 40,000 |
2012/12/11 | 476 | 480 | 475 | 480 | 62,000 |
2012/12/10 | 472 | 475 | 472 | 475 | 26,000 |
2012/12/07 | 471 | 477 | 471 | 476 | 33,000 |
2012/12/06 | 470 | 477 | 469 | 477 | 50,000 |
2012/12/05 | 457 | 469 | 452 | 467 | 57,000 |
2012/12/04 | 451 | 460 | 447 | 460 | 147,000 |
2012/12/03 | 428 | 449 | 427 | 445 | 148,000 |
2012/11/30 | 441 | 446 | 419 | 420 | 260,000 |
2012/11/29 | 435 | 441 | 434 | 436 | 56,000 |
2012/11/28 | 446 | 446 | 435 | 435 | 37,000 |
2012/11/27 | 431 | 447 | 430 | 445 | 85,000 |
2012/11/26 | 440 | 441 | 434 | 438 | 79,000 |
2012/11/22 | 427 | 434 | 427 | 432 | 54,000 |
2012/11/21 | 419 | 427 | 419 | 426 | 14,000 |
2012/11/20 | 418 | 427 | 418 | 419 | 64,000 |
2012/11/19 | 426 | 426 | 416 | 417 | 86,000 |
2012/11/16 | 408 | 414 | 407 | 411 | 128,000 |
2012/11/15 | 417 | 417 | 403 | 404 | 173,000 |
2012/11/14 | 422 | 422 | 416 | 417 | 39,000 |
2012/11/13 | 419 | 421 | 416 | 417 | 54,000 |
2012/11/12 | 422 | 422 | 416 | 418 | 29,000 |
2012/11/09 | 423 | 423 | 420 | 421 | 31,000 |
2012/11/08 | 430 | 430 | 422 | 423 | 28,000 |
2012/11/07 | 427 | 430 | 427 | 430 | 23,000 |
2012/11/06 | 423 | 424 | 420 | 422 | 36,000 |
2012/11/05 | 430 | 430 | 424 | 424 | 13,000 |
2012/11/02 | 428 | 432 | 428 | 430 | 30,000 |
2012/11/01 | 429 | 430 | 426 | 426 | 23,000 |
2012/10/31 | 423 | 433 | 423 | 433 | 27,000 |
2012/10/30 | 425 | 433 | 420 | 421 | 55,000 |
2012/10/29 | 432 | 433 | 426 | 428 | 51,000 |
2012/10/26 | 447 | 447 | 434 | 440 | 22,000 |
2012/10/25 | 460 | 461 | 440 | 446 | 34,000 |
2012/10/24 | 457 | 460 | 455 | 460 | 12,000 |
2012/10/23 | 465 | 469 | 462 | 465 | 25,000 |
2012/10/22 | 449 | 459 | 449 | 459 | 9,000 |
2012/10/19 | 458 | 458 | 454 | 455 | 12,000 |
2012/10/18 | 453 | 463 | 451 | 458 | 53,000 |
2012/10/17 | 443 | 452 | 443 | 452 | 20,000 |
2012/10/16 | 440 | 447 | 435 | 435 | 24,000 |
2012/10/15 | 425 | 432 | 425 | 432 | 19,000 |
2012/10/12 | 420 | 422 | 420 | 421 | 6,000 |
2012/10/11 | 420 | 425 | 417 | 419 | 17,000 |
2012/10/10 | 425 | 425 | 420 | 420 | 16,000 |
2012/10/09 | 441 | 441 | 427 | 430 | 15,000 |
2012/10/05 | 446 | 446 | 434 | 436 | 16,000 |
2012/10/04 | 441 | 441 | 436 | 438 | 13,000 |
2012/10/03 | 446 | 448 | 434 | 434 | 25,000 |
2012/10/02 | 460 | 460 | 450 | 454 | 12,000 |
2012/10/01 | 464 | 466 | 448 | 466 | 25,000 |
2012/09/28 | 472 | 477 | 471 | 472 | 17,000 |
2012/09/27 | 487 | 487 | 475 | 477 | 17,000 |
2012/09/26 | 481 | 494 | 481 | 494 | 18,000 |
2012/09/25 | 491 | 496 | 489 | 494 | 33,000 |
2012/09/24 | 487 | 490 | 487 | 490 | 25,000 |
2012/09/21 | 484 | 488 | 479 | 485 | 23,000 |
2012/09/20 | 482 | 484 | 478 | 484 | 14,000 |
2012/09/19 | 484 | 484 | 475 | 482 | 16,000 |
2012/09/18 | 490 | 496 | 477 | 485 | 45,000 |
2012/09/14 | 469 | 485 | 469 | 485 | 32,000 |
2012/09/13 | 466 | 477 | 458 | 462 | 31,000 |
2012/09/12 | 457 | 464 | 455 | 462 | 14,000 |
2012/09/11 | 441 | 449 | 441 | 449 | 6,000 |
2012/09/10 | 438 | 441 | 434 | 441 | 7,000 |
2012/09/07 | 439 | 440 | 438 | 438 | 12,000 |
2012/09/06 | 439 | 439 | 422 | 438 | 26,000 |
2012/09/05 | 445 | 445 | 437 | 437 | 6,000 |
2012/09/04 | 460 | 460 | 449 | 449 | 13,000 |
2012/09/03 | 471 | 471 | 463 | 463 | 10,000 |
2012/08/31 | 473 | 473 | 471 | 471 | 7,000 |
2012/08/30 | 481 | 481 | 473 | 473 | 5,000 |
2012/08/29 | 479 | 481 | 473 | 481 | 5,000 |
2012/08/28 | 484 | 484 | 471 | 471 | 11,000 |
2012/08/27 | 480 | 488 | 480 | 484 | 14,000 |
2012/08/24 | 472 | 479 | 472 | 479 | 10,000 |
2012/08/23 | 486 | 486 | 476 | 478 | 34,000 |
2012/08/22 | 483 | 489 | 483 | 489 | 18,000 |
2012/08/21 | 480 | 485 | 480 | 484 | 16,000 |
2012/08/20 | 490 | 494 | 486 | 486 | 35,000 |
2012/08/17 | 482 | 486 | 478 | 486 | 26,000 |
2012/08/16 | 470 | 481 | 470 | 481 | 29,000 |
2012/08/15 | 466 | 469 | 466 | 469 | 18,000 |
2012/08/14 | 462 | 465 | 454 | 460 | 8,000 |
2012/08/13 | 464 | 464 | 461 | 464 | 9,000 |
2012/08/10 | 458 | 465 | 454 | 464 | 21,000 |
2012/08/09 | 437 | 454 | 437 | 454 | 13,000 |
2012/08/08 | 437 | 443 | 432 | 440 | 11,000 |
2012/08/07 | 444 | 444 | 423 | 430 | 16,000 |
2012/08/06 | 440 | 445 | 434 | 440 | 8,000 |
2012/08/03 | 436 | 440 | 433 | 440 | 12,000 |
2012/08/02 | 435 | 439 | 432 | 436 | 20,000 |
2012/08/01 | 426 | 433 | 426 | 433 | 2,000 |
2012/07/31 | 432 | 433 | 426 | 427 | 6,000 |
2012/07/30 | 419 | 434 | 419 | 434 | 14,000 |
2012/07/27 | 419 | 425 | 419 | 419 | 19,000 |
2012/07/26 | 406 | 413 | 406 | 413 | 8,000 |
2012/07/25 | 425 | 428 | 406 | 406 | 39,000 |
2012/07/24 | 433 | 441 | 433 | 441 | 18,000 |
2012/07/23 | 437 | 444 | 433 | 433 | 44,000 |
2012/07/20 | 436 | 436 | 430 | 434 | 18,000 |
2012/07/19 | 435 | 444 | 432 | 438 | 28,000 |
2012/07/18 | 437 | 457 | 430 | 432 | 90,000 |
2012/07/17 | 440 | 445 | 436 | 439 | 35,000 |
2012/07/13 | 441 | 442 | 441 | 442 | 22,000 |
2012/07/12 | 443 | 446 | 441 | 441 | 16,000 |
2012/07/11 | 456 | 456 | 444 | 444 | 16,000 |
2012/07/10 | 458 | 458 | 451 | 457 | 6,000 |
2012/07/09 | 456 | 459 | 449 | 459 | 9,000 |
2012/07/06 | 445 | 457 | 445 | 457 | 12,000 |
2012/07/05 | 461 | 461 | 451 | 451 | 7,000 |
2012/07/04 | 462 | 463 | 450 | 453 | 9,000 |
2012/07/03 | 462 | 463 | 462 | 462 | 8,000 |
2012/07/02 | 462 | 462 | 457 | 457 | 4,000 |
2012/06/29 | 457 | 460 | 456 | 456 | 9,000 |
2012/06/28 | 454 | 457 | 452 | 457 | 12,000 |
2012/06/27 | 457 | 457 | 453 | 454 | 7,000 |
2012/06/26 | 457 | 459 | 453 | 454 | 17,000 |
2012/06/25 | 461 | 465 | 455 | 465 | 29,000 |
2012/06/22 | 438 | 455 | 436 | 455 | 21,000 |
2012/06/21 | 433 | 439 | 433 | 439 | 6,000 |
2012/06/20 | 431 | 437 | 431 | 436 | 10,000 |
2012/06/19 | 440 | 440 | 434 | 438 | 3,000 |
2012/06/18 | 450 | 451 | 439 | 439 | 40,000 |
2012/06/15 | 433 | 444 | 433 | 443 | 14,000 |
2012/06/14 | 445 | 445 | 435 | 435 | 12,000 |
2012/06/13 | 440 | 440 | 434 | 437 | 7,000 |
2012/06/12 | 434 | 444 | 434 | 444 | 11,000 |
2012/06/11 | 443 | 449 | 439 | 439 | 43,000 |
2012/06/08 | 434 | 440 | 430 | 440 | 37,000 |
2012/06/07 | 425 | 432 | 421 | 432 | 18,000 |
2012/06/06 | 416 | 417 | 415 | 417 | 4,000 |
2012/06/05 | 413 | 419 | 412 | 419 | 13,000 |
2012/06/04 | 419 | 419 | 413 | 413 | 12,000 |
2012/06/01 | 423 | 427 | 416 | 427 | 11,000 |
2012/05/31 | 420 | 433 | 420 | 433 | 23,000 |
2012/05/30 | 427 | 427 | 419 | 426 | 6,000 |
2012/05/29 | 420 | 432 | 420 | 430 | 20,000 |
2012/05/28 | 428 | 428 | 412 | 420 | 13,000 |
2012/05/25 | 432 | 435 | 428 | 428 | 12,000 |
2012/05/24 | 422 | 425 | 422 | 424 | 12,000 |
2012/05/23 | 425 | 425 | 418 | 420 | 27,000 |
2012/05/22 | 423 | 425 | 418 | 425 | 21,000 |
2012/05/21 | 419 | 423 | 417 | 422 | 12,000 |
2012/05/18 | 429 | 429 | 421 | 427 | 48,000 |
2012/05/17 | 417 | 429 | 417 | 429 | 25,000 |
2012/05/16 | 420 | 420 | 412 | 420 | 28,000 |
2012/05/15 | 420 | 420 | 411 | 420 | 21,000 |
2012/05/14 | 430 | 430 | 425 | 425 | 6,000 |
2012/05/11 | 435 | 438 | 429 | 438 | 11,000 |
2012/05/10 | 440 | 440 | 436 | 436 | 4,000 |
2012/05/09 | 452 | 452 | 436 | 436 | 22,000 |
2012/05/08 | 445 | 460 | 443 | 460 | 7,000 |
2012/05/07 | 447 | 448 | 445 | 445 | 11,000 |
2012/05/02 | 450 | 455 | 448 | 455 | 9,000 |
2012/05/01 | 449 | 460 | 445 | 445 | 13,000 |
2012/04/27 | 475 | 475 | 444 | 449 | 52,000 |
2012/04/26 | 469 | 480 | 466 | 480 | 19,000 |
2012/04/25 | 468 | 469 | 465 | 465 | 29,000 |
2012/04/24 | 467 | 472 | 464 | 472 | 21,000 |
2012/04/23 | 473 | 481 | 472 | 472 | 27,000 |
2012/04/20 | 476 | 481 | 474 | 481 | 14,000 |
2012/04/19 | 474 | 483 | 472 | 472 | 24,000 |
2012/04/18 | 483 | 485 | 477 | 479 | 44,000 |
2012/04/17 | 481 | 483 | 476 | 483 | 28,000 |
2012/04/16 | 475 | 478 | 475 | 475 | 16,000 |
2012/04/13 | 474 | 474 | 473 | 473 | 8,000 |
2012/04/12 | 469 | 471 | 467 | 467 | 7,000 |
2012/04/11 | 470 | 471 | 468 | 468 | 6,000 |
2012/04/10 | 471 | 479 | 471 | 472 | 19,000 |
2012/04/09 | 480 | 480 | 471 | 471 | 13,000 |
2012/04/06 | 478 | 483 | 478 | 483 | 23,000 |
2012/04/05 | 472 | 477 | 470 | 477 | 11,000 |
2012/04/04 | 466 | 472 | 463 | 472 | 35,000 |
2012/04/03 | 476 | 476 | 466 | 466 | 29,000 |
2012/04/02 | 486 | 486 | 472 | 476 | 37,000 |
2012/03/30 | 490 | 496 | 489 | 489 | 30,000 |
2012/03/29 | 495 | 500 | 485 | 492 | 37,000 |
2012/03/28 | 487 | 499 | 487 | 487 | 49,000 |
2012/03/27 | 474 | 497 | 474 | 494 | 123,000 |
2012/03/26 | 485 | 488 | 475 | 475 | 45,000 |
2012/03/23 | 486 | 490 | 486 | 490 | 39,000 |
2012/03/22 | 497 | 497 | 486 | 491 | 64,000 |
2012/03/21 | 507 | 508 | 496 | 496 | 31,000 |
2012/03/19 | 514 | 523 | 504 | 504 | 89,000 |
2012/03/16 | 508 | 524 | 505 | 524 | 54,000 |
2012/03/15 | 501 | 508 | 501 | 504 | 30,000 |
2012/03/14 | 499 | 505 | 492 | 500 | 64,000 |
2012/03/13 | 497 | 499 | 496 | 496 | 21,000 |
2012/03/12 | 500 | 500 | 490 | 490 | 11,000 |
2012/03/09 | 491 | 497 | 490 | 497 | 66,000 |
2012/03/08 | 486 | 486 | 479 | 481 | 18,000 |
2012/03/07 | 481 | 487 | 481 | 486 | 15,000 |
2012/03/06 | 485 | 489 | 477 | 489 | 19,000 |
2012/03/05 | 491 | 492 | 485 | 485 | 8,000 |
2012/03/02 | 492 | 494 | 491 | 491 | 29,000 |
2012/03/01 | 490 | 492 | 476 | 487 | 17,000 |
2012/02/29 | 482 | 490 | 482 | 489 | 22,000 |
2012/02/28 | 473 | 481 | 468 | 481 | 39,000 |
2012/02/27 | 469 | 479 | 461 | 479 | 18,000 |
2012/02/24 | 464 | 470 | 460 | 470 | 42,000 |
2012/02/23 | 460 | 467 | 454 | 467 | 38,000 |
2012/02/22 | 443 | 459 | 443 | 458 | 43,000 |
2012/02/21 | 436 | 443 | 436 | 443 | 32,000 |
2012/02/20 | 434 | 437 | 434 | 437 | 48,000 |
2012/02/17 | 432 | 434 | 431 | 431 | 37,000 |
2012/02/16 | 429 | 431 | 428 | 430 | 32,000 |
2012/02/15 | 429 | 433 | 429 | 433 | 57,000 |
2012/02/14 | 426 | 429 | 426 | 429 | 21,000 |
2012/02/13 | 428 | 429 | 426 | 429 | 13,000 |
2012/02/10 | 430 | 430 | 427 | 429 | 13,000 |
2012/02/09 | 429 | 430 | 425 | 430 | 14,000 |
2012/02/08 | 425 | 429 | 424 | 429 | 22,000 |
2012/02/07 | 425 | 425 | 421 | 421 | 9,000 |
2012/02/06 | 425 | 427 | 421 | 424 | 16,000 |
2012/02/03 | 426 | 426 | 423 | 423 | 20,000 |
2012/02/02 | 427 | 431 | 425 | 428 | 17,000 |
2012/02/01 | 428 | 428 | 427 | 427 | 5,000 |
2012/01/31 | 425 | 427 | 422 | 427 | 25,000 |
2012/01/30 | 423 | 427 | 423 | 424 | 13,000 |
2012/01/27 | 435 | 435 | 426 | 426 | 37,000 |
2012/01/26 | 436 | 440 | 436 | 440 | 21,000 |
2012/01/25 | 431 | 440 | 431 | 440 | 25,000 |
2012/01/24 | 428 | 431 | 427 | 431 | 18,000 |
2012/01/23 | 425 | 427 | 425 | 426 | 20,000 |
2012/01/20 | 420 | 424 | 418 | 422 | 31,000 |
2012/01/19 | 420 | 422 | 420 | 420 | 11,000 |
2012/01/18 | 421 | 422 | 420 | 422 | 43,000 |
2012/01/17 | 418 | 421 | 418 | 421 | 17,000 |
2012/01/16 | 419 | 419 | 415 | 415 | 13,000 |
2012/01/13 | 416 | 419 | 415 | 419 | 19,000 |
2012/01/12 | 418 | 420 | 415 | 416 | 20,000 |
2012/01/11 | 416 | 420 | 416 | 420 | 11,000 |
2012/01/10 | 420 | 420 | 416 | 416 | 6,000 |
2012/01/06 | 414 | 420 | 414 | 419 | 8,000 |
2012/01/05 | 420 | 423 | 420 | 420 | 9,000 |
2012/01/04 | 419 | 423 | 419 | 423 | 13,000 |