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 |
---|---|---|---|---|---|
1986/12/27 | 498 | 498 | 498 | 498 | 1,000 |
1986/12/25 | 498 | 498 | 498 | 498 | 20,000 |
1986/12/23 | 498 | 498 | 498 | 498 | 147,000 |
1986/12/22 | 500 | 500 | 500 | 500 | 1,000 |
1986/12/16 | 502 | 502 | 502 | 502 | 4,000 |
1986/12/15 | 498 | 498 | 497 | 497 | 20,000 |
1986/12/11 | 480 | 480 | 476 | 476 | 53,000 |
1986/12/10 | 480 | 480 | 480 | 480 | 2,000 |
1986/12/09 | 485 | 485 | 485 | 485 | 1,000 |
1986/12/06 | 485 | 485 | 485 | 485 | 1,000 |
1986/12/04 | 485 | 486 | 485 | 486 | 4,000 |
1986/11/28 | 485 | 485 | 485 | 485 | 4,000 |
1986/11/27 | 485 | 485 | 475 | 475 | 6,000 |
1986/11/22 | 497 | 497 | 497 | 497 | 4,000 |
1986/11/21 | 480 | 492 | 480 | 492 | 24,000 |
1986/11/20 | 480 | 480 | 480 | 480 | 3,000 |
1986/11/19 | 475 | 475 | 475 | 475 | 2,000 |
1986/10/31 | 440 | 440 | 440 | 440 | 1,000 |
1986/10/30 | 440 | 440 | 440 | 440 | 1,000 |
1986/10/14 | 420 | 420 | 420 | 420 | 1,000 |
1986/10/03 | 424 | 424 | 415 | 415 | 4,000 |
1986/09/30 | 502 | 502 | 502 | 502 | 1,000 |
1986/09/16 | 515 | 515 | 515 | 515 | 5,000 |
1986/09/06 | 515 | 515 | 515 | 515 | 2,000 |
1986/09/04 | 515 | 515 | 515 | 515 | 1,000 |
1986/08/27 | 535 | 535 | 535 | 535 | 3,000 |
1986/08/22 | 510 | 510 | 510 | 510 | 12,000 |
1986/08/21 | 515 | 515 | 510 | 510 | 10,000 |
1986/08/20 | 510 | 510 | 510 | 510 | 5,000 |
1986/08/19 | 509 | 509 | 495 | 495 | 5,000 |
1986/08/18 | 515 | 515 | 510 | 510 | 2,000 |
1986/08/15 | 515 | 515 | 515 | 515 | 1,000 |
1986/08/13 | 505 | 511 | 505 | 511 | 8,000 |
1986/08/11 | 515 | 515 | 515 | 515 | 4,000 |
1986/08/08 | 530 | 530 | 530 | 530 | 2,000 |
1986/08/07 | 530 | 530 | 530 | 530 | 1,000 |
1986/08/06 | 531 | 531 | 530 | 530 | 7,000 |
1986/08/05 | 528 | 530 | 520 | 530 | 6,000 |
1986/08/04 | 528 | 528 | 528 | 528 | 1,000 |
1986/08/01 | 540 | 540 | 540 | 540 | 3,000 |
1986/07/28 | 550 | 550 | 550 | 550 | 1,000 |
1986/07/25 | 545 | 545 | 545 | 545 | 1,000 |
1986/07/24 | 550 | 550 | 545 | 545 | 15,000 |
1986/07/23 | 551 | 551 | 550 | 550 | 4,000 |
1986/07/22 | 545 | 545 | 545 | 545 | 1,000 |
1986/07/21 | 574 | 574 | 574 | 574 | 5,000 |
1986/07/19 | 565 | 565 | 565 | 565 | 2,000 |
1986/07/18 | 550 | 550 | 550 | 550 | 10,000 |
1986/07/14 | 567 | 570 | 560 | 570 | 8,000 |
1986/07/11 | 560 | 567 | 560 | 567 | 9,000 |
1986/07/10 | 555 | 555 | 545 | 545 | 18,000 |
1986/07/09 | 550 | 560 | 550 | 560 | 10,000 |
1986/07/08 | 558 | 558 | 558 | 558 | 2,000 |
1986/07/07 | 560 | 560 | 548 | 548 | 15,000 |
1986/07/05 | 559 | 560 | 557 | 557 | 29,000 |
1986/07/04 | 560 | 560 | 555 | 555 | 49,000 |
1986/07/03 | 540 | 560 | 539 | 550 | 199,000 |
1986/07/02 | 539 | 540 | 539 | 540 | 8,000 |
1986/07/01 | 543 | 550 | 538 | 538 | 6,000 |
1986/06/30 | 540 | 540 | 540 | 540 | 18,000 |
1986/06/28 | 532 | 532 | 532 | 532 | 1,000 |
1986/06/27 | 553 | 553 | 528 | 532 | 44,000 |
1986/06/26 | 545 | 552 | 545 | 552 | 22,000 |
1986/06/25 | 551 | 551 | 546 | 550 | 17,000 |
1986/06/24 | 550 | 550 | 550 | 550 | 15,000 |
1986/06/23 | 545 | 550 | 545 | 550 | 4,000 |
1986/06/21 | 550 | 550 | 539 | 545 | 13,000 |
1986/06/20 | 549 | 559 | 549 | 550 | 11,000 |
1986/06/19 | 539 | 550 | 539 | 550 | 13,000 |
1986/06/18 | 539 | 539 | 539 | 539 | 1,000 |
1986/06/17 | 544 | 545 | 544 | 545 | 2,000 |
1986/06/13 | 560 | 560 | 550 | 550 | 4,000 |
1986/06/12 | 557 | 557 | 557 | 557 | 3,000 |
1986/06/11 | 553 | 553 | 553 | 553 | 5,000 |
1986/06/10 | 550 | 550 | 550 | 550 | 3,000 |
1986/06/04 | 561 | 561 | 548 | 548 | 10,000 |
1986/06/03 | 560 | 561 | 558 | 560 | 4,000 |
1986/06/02 | 560 | 560 | 560 | 560 | 3,000 |
1986/05/30 | 569 | 570 | 568 | 568 | 3,000 |
1986/05/29 | 545 | 574 | 545 | 574 | 40,000 |
1986/05/28 | 544 | 544 | 544 | 544 | 1,000 |
1986/05/27 | 550 | 550 | 545 | 550 | 11,000 |
1986/05/26 | 550 | 550 | 541 | 541 | 3,000 |
1986/05/23 | 560 | 560 | 550 | 550 | 2,000 |
1986/05/22 | 560 | 560 | 550 | 550 | 4,000 |
1986/05/21 | 564 | 570 | 560 | 560 | 16,000 |
1986/05/20 | 570 | 570 | 560 | 565 | 5,000 |
1986/05/19 | 580 | 590 | 556 | 556 | 71,000 |
1986/05/17 | 575 | 575 | 575 | 575 | 5,000 |
1986/05/16 | 565 | 595 | 552 | 595 | 107,000 |
1986/05/15 | 591 | 605 | 574 | 590 | 132,000 |
1986/05/14 | 581 | 585 | 581 | 581 | 9,000 |
1986/05/13 | 552 | 574 | 552 | 574 | 24,000 |
1986/05/12 | 560 | 560 | 560 | 560 | 1,000 |
1986/05/09 | 550 | 565 | 550 | 560 | 12,000 |
1986/05/08 | 550 | 550 | 550 | 550 | 6,000 |
1986/05/07 | 558 | 558 | 550 | 555 | 37,000 |
1986/05/06 | 559 | 560 | 552 | 553 | 12,000 |
1986/05/02 | 559 | 559 | 555 | 559 | 9,000 |
1986/05/01 | 551 | 565 | 550 | 560 | 29,000 |
1986/04/30 | 551 | 552 | 550 | 550 | 17,000 |
1986/04/28 | 540 | 555 | 540 | 545 | 34,000 |
1986/04/26 | 540 | 540 | 540 | 540 | 2,000 |
1986/04/25 | 535 | 535 | 535 | 535 | 3,000 |
1986/04/23 | 532 | 532 | 530 | 530 | 3,000 |
1986/04/22 | 535 | 535 | 535 | 535 | 2,000 |
1986/04/21 | 530 | 530 | 530 | 530 | 2,000 |
1986/04/04 | 559 | 559 | 558 | 558 | 6,000 |
1986/04/03 | 559 | 559 | 559 | 559 | 10,000 |
1986/04/01 | 513 | 515 | 513 | 515 | 4,000 |
1986/03/31 | 530 | 530 | 511 | 511 | 7,000 |
1986/03/29 | 510 | 510 | 510 | 510 | 4,000 |
1986/03/26 | 525 | 525 | 525 | 525 | 5,000 |
1986/03/24 | 536 | 536 | 536 | 536 | 5,000 |
1986/03/18 | 531 | 531 | 526 | 526 | 3,000 |
1986/03/17 | 526 | 526 | 526 | 526 | 3,000 |
1986/03/15 | 525 | 525 | 525 | 525 | 2,000 |
1986/03/10 | 550 | 550 | 550 | 550 | 2,000 |
1986/03/07 | 550 | 550 | 550 | 550 | 1,000 |
1986/03/05 | 550 | 550 | 550 | 550 | 2,000 |
1986/03/01 | 531 | 531 | 531 | 531 | 1,000 |
1986/02/28 | 530 | 530 | 530 | 530 | 3,000 |
1986/02/27 | 539 | 540 | 539 | 540 | 6,000 |
1986/02/26 | 540 | 540 | 530 | 540 | 9,000 |
1986/02/25 | 535 | 535 | 535 | 535 | 2,000 |
1986/02/22 | 554 | 554 | 550 | 550 | 4,000 |
1986/02/21 | 550 | 554 | 550 | 554 | 12,000 |
1986/02/20 | 537 | 537 | 537 | 537 | 2,000 |
1986/02/18 | 540 | 540 | 540 | 540 | 2,000 |
1986/02/13 | 550 | 550 | 550 | 550 | 1,000 |
1986/02/12 | 540 | 540 | 540 | 540 | 2,000 |
1986/02/10 | 540 | 554 | 536 | 536 | 10,000 |
1986/02/07 | 553 | 553 | 550 | 550 | 7,000 |
1986/02/06 | 554 | 554 | 554 | 554 | 1,000 |
1986/02/05 | 535 | 535 | 535 | 535 | 1,000 |
1986/02/04 | 515 | 535 | 515 | 535 | 6,000 |
1986/02/01 | 524 | 524 | 509 | 509 | 3,000 |
1986/01/31 | 544 | 544 | 544 | 544 | 2,000 |
1986/01/30 | 546 | 546 | 546 | 546 | 1,000 |
1986/01/29 | 540 | 541 | 540 | 541 | 3,000 |
1986/01/27 | 545 | 545 | 539 | 539 | 3,000 |
1986/01/25 | 550 | 550 | 540 | 540 | 6,000 |
1986/01/24 | 555 | 556 | 540 | 556 | 7,000 |
1986/01/23 | 553 | 556 | 546 | 556 | 20,000 |
1986/01/22 | 543 | 555 | 542 | 555 | 24,000 |
1986/01/21 | 534 | 544 | 534 | 544 | 27,000 |
1986/01/20 | 530 | 530 | 525 | 525 | 7,000 |
1986/01/18 | 530 | 530 | 530 | 530 | 5,000 |
1986/01/10 | 530 | 530 | 530 | 530 | 3,000 |
1986/01/09 | 517 | 530 | 517 | 530 | 3,000 |
1986/01/08 | 517 | 517 | 517 | 517 | 1,000 |