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
2016/12/30 1,060 1,062 1,053 1,062 48,000
2016/12/29 1,049 1,060 1,049 1,060 27,000
2016/12/28 1,052 1,063 1,052 1,057 21,000
2016/12/27 1,053 1,060 1,032 1,058 22,000
2016/12/26 1,043 1,058 1,043 1,053 62,000
2016/12/22 1,045 1,048 1,028 1,048 46,000
2016/12/21 1,049 1,049 1,036 1,040 43,000
2016/12/20 1,064 1,064 1,047 1,054 23,000
2016/12/19 1,072 1,077 1,045 1,055 85,000
2016/12/16 1,049 1,073 1,046 1,072 68,000
2016/12/15 1,032 1,044 1,031 1,039 33,000
2016/12/14 1,039 1,040 1,030 1,033 46,000
2016/12/13 1,025 1,044 1,017 1,044 56,000
2016/12/12 1,021 1,025 1,014 1,025 41,000
2016/12/09 1,005 1,014 1,005 1,014 72,000
2016/12/08 1,006 1,010 1,001 1,010 33,000
2016/12/07 992 1,001 992 998 17,000
2016/12/06 1,003 1,005 990 990 36,000
2016/12/05 1,000 1,000 993 998 24,000
2016/12/02 996 1,000 992 995 13,000
2016/12/01 996 1,001 996 999 23,000
2016/11/30 1,003 1,003 993 1,001 26,000
2016/11/29 990 1,002 989 993 30,000
2016/11/28 987 1,004 987 1,004 14,000
2016/11/25 1,007 1,010 992 1,002 62,000
2016/11/24 1,003 1,005 991 997 29,000
2016/11/22 991 1,005 991 997 40,000
2016/11/21 993 999 983 990 35,000
2016/11/18 1,008 1,008 986 993 54,000
2016/11/17 985 995 983 993 64,000
2016/11/16 988 988 980 986 40,000
2016/11/15 970 989 963 989 56,000
2016/11/14 1,005 1,010 972 977 57,000
2016/11/11 990 998 985 988 31,000
2016/11/10 951 981 936 972 27,000
2016/11/09 956 963 916 916 28,000
2016/11/08 979 979 958 961 5,000
2016/11/07 967 967 952 964 23,000
2016/11/04 961 967 948 961 30,000
2016/11/02 1,000 1,000 969 971 30,000
2016/11/01 1,019 1,019 993 1,001 27,000
2016/10/31 994 1,008 994 1,006 37,000
2016/10/28 978 989 966 989 44,000
2016/10/27 975 978 955 975 23,000
2016/10/26 967 978 955 971 29,000
2016/10/25 974 980 974 978 40,000
2016/10/24 979 980 974 979 27,000
2016/10/21 961 970 961 969 8,000
2016/10/20 959 965 955 964 13,000
2016/10/19 960 962 959 959 9,000
2016/10/18 960 970 960 963 55,000
2016/10/17 945 953 937 953 15,000
2016/10/14 929 949 929 945 21,000
2016/10/13 940 948 937 940 19,000
2016/10/12 958 958 935 944 102,000
2016/10/11 958 964 945 962 15,000
2016/10/07 954 958 944 958 27,000
2016/10/06 955 960 946 951 25,000
2016/10/05 935 950 935 950 17,000
2016/10/04 937 939 933 936 34,000
2016/10/03 928 930 921 930 9,000
2016/09/30 922 927 911 917 22,000
2016/09/29 944 945 930 934 19,000
2016/09/28 935 947 927 933 22,000
2016/09/27 939 949 923 941 69,000
2016/09/26 963 963 941 946 19,000
2016/09/23 936 955 936 955 38,000
2016/09/21 917 924 917 924 38,000
2016/09/20 921 925 912 916 46,000
2016/09/16 921 923 917 917 33,000
2016/09/15 918 926 916 918 17,000
2016/09/14 927 939 923 928 17,000
2016/09/13 935 940 927 933 13,000
2016/09/12 938 938 930 930 10,000
2016/09/09 946 946 933 938 26,000
2016/09/08 939 946 928 946 27,000
2016/09/07 935 941 917 939 53,000
2016/09/06 945 950 941 944 17,000
2016/09/05 922 948 922 942 40,000
2016/09/02 913 922 912 921 23,000
2016/09/01 930 930 915 922 36,000
2016/08/31 919 945 919 945 39,000
2016/08/30 925 925 913 919 5,000
2016/08/29 930 935 915 935 18,000
2016/08/26 912 915 904 905 9,000
2016/08/25 903 916 903 912 23,000
2016/08/24 894 906 893 903 17,000
2016/08/23 906 906 893 894 26,000
2016/08/22 896 902 890 900 24,000
2016/08/19 895 915 895 902 14,000
2016/08/18 899 905 891 894 50,000
2016/08/17 901 904 893 902 26,000
2016/08/16 913 925 902 902 36,000
2016/08/15 928 928 918 919 18,000
2016/08/12 920 933 917 923 28,000
2016/08/10 906 919 895 918 12,000
2016/08/09 916 918 909 915 26,000
2016/08/08 905 920 905 918 15,000
2016/08/05 907 907 890 890 16,000
2016/08/04 907 914 905 907 16,000
2016/08/03 882 904 882 892 28,000
2016/08/02 892 905 892 904 14,000
2016/08/01 911 919 883 904 56,000
2016/07/29 958 958 928 938 22,000
2016/07/28 957 971 938 943 51,000
2016/07/27 932 980 932 972 52,000
2016/07/26 915 941 915 931 43,000
2016/07/25 915 915 900 915 35,000
2016/07/22 889 900 889 900 13,000
2016/07/21 894 897 892 893 16,000
2016/07/20 879 890 879 890 26,000
2016/07/19 871 883 870 877 36,000
2016/07/15 860 867 854 867 32,000
2016/07/14 850 869 850 860 31,000
2016/07/13 826 848 824 845 46,000
2016/07/12 796 826 795 815 41,000
2016/07/11 775 795 775 792 21,000
2016/07/08 800 800 765 765 27,000
2016/07/07 795 796 784 788 17,000
2016/07/06 802 803 788 803 32,000
2016/07/05 812 817 803 811 33,000
2016/07/04 818 824 816 819 19,000
2016/07/01 810 821 810 818 23,000
2016/06/30 803 805 797 800 12,000
2016/06/29 804 804 785 796 28,000
2016/06/28 792 805 784 799 38,000
2016/06/27 806 807 798 798 32,000
2016/06/24 847 851 775 784 40,000
2016/06/23 843 850 836 849 53,000
2016/06/22 833 836 824 835 29,000
2016/06/21 843 843 828 837 45,000
2016/06/20 873 878 847 853 112,000
2016/06/17 815 838 812 828 112,000
2016/06/16 817 817 806 812 26,000
2016/06/15 818 818 805 812 25,000
2016/06/14 822 823 799 808 52,000
2016/06/13 857 857 826 826 52,000
2016/06/10 849 860 846 859 60,000
2016/06/09 852 859 843 858 29,000
2016/06/08 851 865 851 855 19,000
2016/06/07 846 860 844 851 17,000
2016/06/06 846 858 838 843 46,000
2016/06/03 849 866 849 860 17,000
2016/06/02 873 873 845 848 29,000
2016/06/01 890 890 871 871 21,000
2016/05/31 871 895 871 895 41,000
2016/05/30 875 886 875 879 18,000
2016/05/27 867 889 867 874 80,000
2016/05/26 861 871 861 866 62,000
2016/05/25 857 871 857 860 40,000
2016/05/24 844 857 842 857 39,000
2016/05/23 853 853 841 851 28,000
2016/05/20 847 852 847 852 9,000
2016/05/19 853 856 852 852 23,000
2016/05/18 865 871 847 852 45,000
2016/05/17 857 865 848 864 41,000
2016/05/16 840 858 839 857 49,000
2016/05/13 850 851 838 850 50,000
2016/05/12 852 858 823 857 128,000
2016/05/11 864 864 835 852 48,000
2016/05/10 823 858 822 850 67,000
2016/05/09 829 830 811 825 86,000
2016/05/06 856 857 829 833 66,000
2016/05/02 871 882 842 846 98,000
2016/04/28 915 948 893 899 128,000
2016/04/27 918 934 893 918 172,000
2016/04/26 970 975 921 929 261,000
2016/04/25 988 996 970 979 86,000
2016/04/22 981 984 970 973 172,000
2016/04/21 941 968 940 968 63,000
2016/04/20 938 948 933 937 109,000
2016/04/19 940 944 927 943 51,000
2016/04/18 937 937 922 925 45,000
2016/04/15 934 950 934 950 45,000
2016/04/14 925 948 919 948 130,000
2016/04/13 919 936 919 925 50,000
2016/04/12 884 925 880 923 54,000
2016/04/11 882 889 874 887 34,000
2016/04/08 916 916 883 893 51,000
2016/04/07 900 918 900 906 34,000
2016/04/06 914 916 897 900 26,000
2016/04/05 934 935 902 904 45,000
2016/04/04 936 944 925 934 44,000
2016/04/01 991 991 919 921 171,000
2016/03/31 987 1,005 969 976 194,000
2016/03/30 979 995 976 990 59,000
2016/03/29 966 976 951 976 157,000
2016/03/28 979 981 955 965 179,000
2016/03/25 987 990 959 963 191,000
2016/03/24 976 979 967 972 66,000
2016/03/23 984 990 973 976 130,000
2016/03/22 952 974 946 974 64,000
2016/03/18 954 960 932 950 149,000
2016/03/17 928 946 928 939 24,000
2016/03/16 935 937 926 928 45,000
2016/03/15 930 949 926 935 35,000
2016/03/14 932 950 929 934 48,000
2016/03/11 912 924 903 914 75,000
2016/03/10 893 911 882 905 52,000
2016/03/09 888 893 860 893 54,000
2016/03/08 904 905 880 885 156,000
2016/03/07 905 905 891 898 69,000
2016/03/04 842 892 842 890 138,000
2016/03/03 834 863 834 857 87,000
2016/03/02 825 847 821 841 106,000
2016/03/01 808 811 796 800 169,000
2016/02/29 824 841 816 817 114,000
2016/02/26 828 841 820 824 134,000
2016/02/25 841 851 836 841 56,000
2016/02/24 840 848 832 832 57,000
2016/02/23 870 870 850 850 57,000
2016/02/22 873 877 864 869 29,000
2016/02/19 892 892 877 886 37,000
2016/02/18 905 918 898 905 94,000
2016/02/17 899 905 863 882 77,000
2016/02/16 901 919 899 899 43,000
2016/02/15 904 918 895 916 68,000
2016/02/12 900 900 864 864 42,000
2016/02/10 942 951 932 941 85,000
2016/02/09 964 971 940 942 55,000
2016/02/08 972 982 969 974 82,000
2016/02/05 987 990 962 972 58,000
2016/02/04 1,004 1,010 981 987 114,000
2016/02/03 1,018 1,020 1,000 1,004 31,000
2016/02/02 1,043 1,052 1,025 1,041 50,000
2016/02/01 1,032 1,041 1,032 1,039 49,000
2016/01/29 1,021 1,033 1,014 1,031 47,000
2016/01/28 1,036 1,036 1,016 1,026 108,000
2016/01/27 1,021 1,042 1,010 1,029 216,000
2016/01/26 993 1,000 978 992 86,000
2016/01/25 994 1,000 983 994 87,000
2016/01/22 946 987 945 971 61,000
2016/01/21 971 987 936 936 82,000
2016/01/20 1,015 1,015 973 973 36,000
2016/01/19 1,014 1,024 1,002 1,003 46,000
2016/01/18 1,006 1,009 998 1,002 35,000
2016/01/15 1,008 1,011 1,004 1,009 22,000
2016/01/14 1,029 1,029 1,003 1,005 48,000
2016/01/13 1,039 1,060 1,034 1,035 45,000
2016/01/12 1,035 1,035 1,009 1,015 38,000
2016/01/08 1,023 1,057 1,023 1,035 38,000
2016/01/07 1,056 1,059 1,045 1,046 36,000
2016/01/06 1,072 1,073 1,039 1,061 43,000
2016/01/05 1,102 1,118 1,086 1,086 21,000
2016/01/04 1,122 1,138 1,112 1,112 14,000

このページの先頭へ