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 |
---|---|---|---|---|---|
1983/12/28 | 400 | 400 | 400 | 400 | 12,000 |
1983/12/27 | 400 | 400 | 400 | 400 | 13,000 |
1983/12/26 | 391 | 415 | 391 | 415 | 46,000 |
1983/12/24 | 380 | 388 | 379 | 388 | 38,000 |
1983/12/23 | 375 | 380 | 373 | 380 | 38,000 |
1983/12/22 | 375 | 375 | 375 | 375 | 8,000 |
1983/12/21 | 365 | 370 | 365 | 370 | 17,000 |
1983/12/15 | 375 | 376 | 365 | 370 | 53,000 |
1983/12/14 | 379 | 379 | 374 | 376 | 80,000 |
1983/12/13 | 379 | 379 | 374 | 379 | 62,000 |
1983/12/12 | 375 | 380 | 375 | 380 | 90,000 |
1983/12/09 | 361 | 374 | 361 | 374 | 54,000 |
1983/12/08 | 356 | 360 | 354 | 360 | 36,000 |
1983/12/07 | 350 | 358 | 350 | 353 | 25,000 |
1983/12/06 | 350 | 355 | 349 | 349 | 18,000 |
1983/12/05 | 355 | 355 | 350 | 350 | 8,000 |
1983/12/03 | 356 | 360 | 356 | 356 | 6,000 |
1983/12/02 | 354 | 355 | 354 | 355 | 7,000 |
1983/12/01 | 353 | 360 | 350 | 350 | 13,000 |
1983/11/30 | 360 | 360 | 358 | 358 | 2,000 |
1983/11/29 | 361 | 361 | 355 | 355 | 3,000 |
1983/11/28 | 361 | 361 | 361 | 361 | 3,000 |
1983/11/26 | 355 | 360 | 355 | 360 | 8,000 |
1983/11/24 | 351 | 355 | 351 | 355 | 2,000 |
1983/11/21 | 346 | 346 | 345 | 345 | 11,000 |
1983/11/18 | 350 | 350 | 346 | 346 | 5,000 |
1983/11/17 | 354 | 354 | 354 | 354 | 21,000 |
1983/11/16 | 359 | 359 | 359 | 359 | 7,000 |
1983/11/15 | 364 | 364 | 364 | 364 | 7,000 |
1983/11/14 | 365 | 365 | 365 | 365 | 5,000 |
1983/11/11 | 365 | 365 | 365 | 365 | 2,000 |
1983/11/10 | 365 | 365 | 365 | 365 | 1,000 |
1983/11/09 | 365 | 365 | 365 | 365 | 1,000 |
1983/11/02 | 357 | 357 | 357 | 357 | 1,000 |
1983/10/27 | 360 | 361 | 360 | 361 | 2,000 |
1983/10/26 | 360 | 360 | 360 | 360 | 4,000 |
1983/10/24 | 366 | 371 | 360 | 360 | 12,000 |
1983/10/21 | 366 | 366 | 366 | 366 | 5,000 |
1983/10/18 | 375 | 375 | 375 | 375 | 3,000 |
1983/10/17 | 377 | 378 | 376 | 376 | 9,000 |
1983/10/15 | 372 | 376 | 372 | 376 | 3,000 |
1983/10/14 | 370 | 370 | 370 | 370 | 5,000 |
1983/10/13 | 365 | 370 | 365 | 365 | 18,000 |
1983/10/12 | 370 | 370 | 370 | 370 | 4,000 |
1983/10/07 | 372 | 372 | 372 | 372 | 1,000 |
1983/10/06 | 375 | 375 | 372 | 372 | 10,000 |
1983/10/05 | 375 | 378 | 375 | 377 | 15,000 |
1983/10/04 | 380 | 380 | 375 | 378 | 28,000 |
1983/10/03 | 380 | 382 | 380 | 380 | 15,000 |
1983/09/30 | 371 | 371 | 371 | 371 | 3,000 |
1983/09/29 | 360 | 370 | 360 | 370 | 19,000 |
1983/09/28 | 356 | 356 | 355 | 355 | 9,000 |
1983/09/27 | 355 | 355 | 355 | 355 | 10,000 |
1983/09/26 | 370 | 370 | 366 | 366 | 41,000 |
1983/09/24 | 366 | 367 | 366 | 367 | 10,000 |
1983/09/22 | 369 | 371 | 369 | 370 | 35,000 |
1983/09/21 | 362 | 370 | 362 | 370 | 14,000 |
1983/09/20 | 362 | 365 | 361 | 361 | 20,000 |
1983/09/19 | 366 | 366 | 360 | 360 | 32,000 |
1983/09/17 | 356 | 361 | 356 | 361 | 9,000 |
1983/09/16 | 355 | 355 | 355 | 355 | 14,000 |
1983/09/14 | 350 | 352 | 350 | 352 | 14,000 |
1983/09/13 | 349 | 350 | 349 | 350 | 24,000 |
1983/09/12 | 349 | 350 | 348 | 348 | 22,000 |
1983/09/09 | 349 | 349 | 349 | 349 | 2,000 |
1983/09/08 | 349 | 349 | 345 | 345 | 8,000 |
1983/09/07 | 350 | 350 | 350 | 350 | 5,000 |
1983/09/06 | 348 | 350 | 345 | 345 | 7,000 |
1983/09/05 | 348 | 350 | 348 | 348 | 9,000 |
1983/09/03 | 349 | 350 | 349 | 350 | 6,000 |
1983/09/02 | 345 | 345 | 345 | 345 | 2,000 |
1983/08/25 | 349 | 349 | 349 | 349 | 2,000 |
1983/08/24 | 350 | 350 | 350 | 350 | 3,000 |
1983/08/23 | 355 | 355 | 350 | 350 | 21,000 |
1983/08/22 | 356 | 360 | 354 | 356 | 37,000 |
1983/08/18 | 363 | 363 | 360 | 360 | 15,000 |
1983/08/17 | 363 | 365 | 363 | 363 | 17,000 |
1983/08/16 | 363 | 364 | 363 | 363 | 6,000 |
1983/08/15 | 363 | 364 | 363 | 364 | 4,000 |
1983/08/12 | 359 | 362 | 359 | 360 | 20,000 |
1983/08/10 | 366 | 366 | 366 | 366 | 1,000 |
1983/08/08 | 365 | 365 | 365 | 365 | 1,000 |
1983/08/04 | 374 | 374 | 370 | 370 | 6,000 |
1983/08/03 | 355 | 384 | 355 | 378 | 41,000 |
1983/08/02 | 352 | 354 | 352 | 354 | 9,000 |
1983/08/01 | 345 | 350 | 345 | 350 | 26,000 |
1983/07/30 | 350 | 350 | 350 | 350 | 40,000 |
1983/07/29 | 331 | 335 | 331 | 335 | 11,000 |
1983/07/28 | 330 | 330 | 329 | 329 | 35,000 |
1983/07/27 | 334 | 334 | 330 | 330 | 13,000 |
1983/07/26 | 337 | 337 | 330 | 337 | 27,000 |
1983/07/25 | 340 | 340 | 337 | 337 | 26,000 |
1983/07/23 | 337 | 337 | 337 | 337 | 10,000 |
1983/07/22 | 335 | 337 | 335 | 337 | 14,000 |
1983/07/21 | 330 | 330 | 330 | 330 | 17,000 |
1983/07/20 | 325 | 325 | 321 | 325 | 24,000 |
1983/07/19 | 330 | 330 | 330 | 330 | 26,000 |
1983/07/18 | 335 | 335 | 330 | 330 | 11,000 |
1983/07/15 | 330 | 332 | 330 | 332 | 13,000 |
1983/07/14 | 330 | 332 | 330 | 330 | 14,000 |
1983/07/13 | 334 | 334 | 326 | 326 | 12,000 |
1983/07/12 | 340 | 340 | 337 | 337 | 10,000 |
1983/07/11 | 340 | 340 | 339 | 339 | 7,000 |
1983/07/09 | 335 | 337 | 335 | 337 | 3,000 |
1983/07/08 | 337 | 337 | 330 | 330 | 7,000 |
1983/07/07 | 337 | 337 | 337 | 337 | 4,000 |
1983/07/06 | 337 | 337 | 335 | 335 | 9,000 |
1983/07/05 | 335 | 335 | 335 | 335 | 11,000 |
1983/07/04 | 345 | 345 | 345 | 345 | 3,000 |
1983/06/29 | 348 | 348 | 348 | 348 | 2,000 |
1983/06/27 | 348 | 349 | 348 | 349 | 4,000 |
1983/06/23 | 350 | 350 | 350 | 350 | 8,000 |
1983/06/22 | 348 | 348 | 348 | 348 | 2,000 |
1983/06/14 | 333 | 334 | 333 | 333 | 25,000 |
1983/06/13 | 327 | 330 | 327 | 330 | 9,000 |
1983/06/11 | 325 | 325 | 320 | 324 | 17,000 |
1983/06/10 | 329 | 329 | 325 | 328 | 16,000 |
1983/06/09 | 322 | 329 | 320 | 329 | 17,000 |
1983/06/08 | 320 | 325 | 320 | 320 | 27,000 |
1983/06/06 | 340 | 340 | 330 | 339 | 14,000 |
1983/06/04 | 341 | 341 | 340 | 340 | 17,000 |
1983/06/03 | 350 | 350 | 340 | 341 | 37,000 |
1983/06/02 | 359 | 359 | 350 | 350 | 41,000 |
1983/06/01 | 359 | 359 | 354 | 354 | 19,000 |
1983/05/31 | 363 | 363 | 352 | 355 | 44,000 |
1983/05/30 | 364 | 364 | 355 | 360 | 26,000 |
1983/05/28 | 353 | 353 | 350 | 350 | 20,000 |
1983/05/27 | 350 | 355 | 342 | 350 | 71,000 |
1983/05/26 | 362 | 362 | 357 | 357 | 35,000 |
1983/05/25 | 368 | 371 | 367 | 367 | 14,000 |
1983/05/24 | 371 | 375 | 371 | 371 | 34,000 |
1983/05/23 | 394 | 395 | 390 | 395 | 43,000 |
1983/05/20 | 394 | 404 | 390 | 395 | 457,000 |
1983/05/19 | 378 | 400 | 375 | 398 | 272,000 |
1983/05/18 | 390 | 390 | 378 | 380 | 254,000 |
1983/05/17 | 394 | 405 | 388 | 390 | 680,000 |
1983/05/16 | 345 | 376 | 343 | 369 | 337,000 |
1983/05/14 | 334 | 340 | 334 | 337 | 29,000 |
1983/05/13 | 344 | 344 | 339 | 339 | 20,000 |
1983/05/12 | 342 | 345 | 340 | 345 | 54,000 |
1983/05/11 | 340 | 344 | 340 | 342 | 107,000 |
1983/05/10 | 337 | 339 | 336 | 339 | 34,000 |
1983/05/09 | 335 | 337 | 330 | 337 | 5,000 |
1983/05/07 | 330 | 335 | 330 | 335 | 55,000 |
1983/05/06 | 322 | 330 | 322 | 330 | 33,000 |
1983/05/04 | 320 | 323 | 320 | 320 | 33,000 |
1983/05/02 | 323 | 323 | 322 | 322 | 14,000 |
1983/04/30 | 323 | 324 | 323 | 324 | 5,000 |
1983/04/28 | 325 | 325 | 324 | 324 | 19,000 |
1983/04/27 | 324 | 325 | 324 | 325 | 16,000 |
1983/04/26 | 325 | 325 | 325 | 325 | 5,000 |
1983/04/25 | 322 | 322 | 320 | 322 | 20,000 |
1983/04/23 | 324 | 324 | 322 | 322 | 5,000 |
1983/04/22 | 324 | 325 | 324 | 324 | 12,000 |
1983/04/21 | 321 | 330 | 321 | 325 | 7,000 |
1983/04/20 | 315 | 320 | 315 | 320 | 13,000 |
1983/04/19 | 321 | 321 | 320 | 320 | 10,000 |
1983/04/18 | 321 | 321 | 320 | 320 | 10,000 |
1983/04/15 | 325 | 325 | 320 | 320 | 25,000 |
1983/04/12 | 320 | 320 | 320 | 320 | 8,000 |
1983/04/11 | 320 | 320 | 320 | 320 | 8,000 |
1983/04/09 | 326 | 326 | 326 | 326 | 4,000 |
1983/04/07 | 328 | 328 | 324 | 327 | 7,000 |
1983/04/06 | 324 | 330 | 324 | 330 | 52,000 |
1983/04/05 | 321 | 324 | 320 | 324 | 7,000 |
1983/04/04 | 319 | 320 | 318 | 318 | 12,000 |
1983/04/02 | 319 | 319 | 319 | 319 | 2,000 |
1983/04/01 | 324 | 324 | 320 | 320 | 11,000 |
1983/03/31 | 320 | 325 | 320 | 325 | 6,000 |
1983/03/29 | 315 | 315 | 315 | 315 | 6,000 |
1983/03/26 | 318 | 320 | 318 | 320 | 6,000 |
1983/03/25 | 313 | 313 | 313 | 313 | 4,000 |
1983/03/24 | 312 | 312 | 312 | 312 | 1,000 |
1983/03/23 | 311 | 311 | 311 | 311 | 8,000 |
1983/03/22 | 312 | 312 | 311 | 311 | 5,000 |
1983/03/18 | 316 | 316 | 310 | 310 | 7,000 |
1983/03/17 | 315 | 315 | 315 | 315 | 12,000 |
1983/03/16 | 320 | 320 | 315 | 315 | 13,000 |
1983/03/15 | 323 | 323 | 315 | 315 | 37,000 |
1983/03/14 | 320 | 323 | 320 | 323 | 9,000 |
1983/03/12 | 320 | 320 | 320 | 320 | 30,000 |
1983/03/11 | 323 | 323 | 320 | 320 | 20,000 |
1983/03/10 | 323 | 323 | 323 | 323 | 9,000 |
1983/03/09 | 324 | 325 | 320 | 320 | 7,000 |
1983/03/08 | 325 | 325 | 322 | 322 | 5,000 |
1983/03/07 | 321 | 321 | 320 | 320 | 15,000 |
1983/03/05 | 325 | 325 | 321 | 325 | 6,000 |
1983/03/04 | 333 | 335 | 330 | 330 | 30,000 |
1983/03/03 | 333 | 333 | 333 | 333 | 29,000 |
1983/03/02 | 315 | 315 | 315 | 315 | 34,000 |
1983/03/01 | 306 | 310 | 306 | 310 | 3,000 |
1983/02/26 | 300 | 300 | 300 | 300 | 1,000 |
1983/02/22 | 304 | 304 | 304 | 304 | 5,000 |
1983/02/21 | 301 | 301 | 300 | 300 | 2,000 |
1983/02/15 | 300 | 300 | 297 | 297 | 28,000 |
1983/02/14 | 300 | 300 | 298 | 298 | 6,000 |
1983/02/04 | 305 | 305 | 305 | 305 | 1,000 |
1983/02/03 | 301 | 305 | 301 | 305 | 5,000 |
1983/01/31 | 301 | 302 | 299 | 299 | 8,000 |
1983/01/29 | 302 | 302 | 302 | 302 | 2,000 |
1983/01/28 | 300 | 302 | 300 | 302 | 2,000 |
1983/01/26 | 297 | 297 | 297 | 297 | 11,000 |
1983/01/24 | 306 | 306 | 302 | 302 | 10,000 |
1983/01/22 | 309 | 310 | 308 | 308 | 10,000 |
1983/01/21 | 320 | 320 | 310 | 310 | 33,000 |
1983/01/20 | 317 | 317 | 317 | 317 | 4,000 |
1983/01/19 | 325 | 325 | 318 | 318 | 7,000 |
1983/01/18 | 325 | 325 | 325 | 325 | 3,000 |
1983/01/17 | 325 | 325 | 320 | 320 | 10,000 |
1983/01/14 | 323 | 323 | 320 | 320 | 7,000 |
1983/01/13 | 318 | 318 | 318 | 318 | 1,000 |
1983/01/07 | 334 | 334 | 334 | 334 | 1,000 |
1983/01/06 | 334 | 334 | 334 | 334 | 1,000 |
1983/01/05 | 320 | 325 | 315 | 325 | 10,000 |