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 |
---|---|---|---|---|---|
1988/12/28 | 680 | 681 | 672 | 672 | 27,000 |
1988/12/27 | 680 | 690 | 680 | 681 | 4,000 |
1988/12/26 | 675 | 676 | 672 | 672 | 13,000 |
1988/12/24 | 672 | 675 | 672 | 675 | 6,000 |
1988/12/23 | 680 | 680 | 672 | 672 | 8,000 |
1988/12/22 | 685 | 687 | 685 | 685 | 26,000 |
1988/12/21 | 670 | 690 | 670 | 685 | 23,000 |
1988/12/20 | 679 | 680 | 675 | 675 | 11,000 |
1988/12/19 | 695 | 695 | 678 | 680 | 48,000 |
1988/12/16 | 695 | 695 | 680 | 680 | 16,000 |
1988/12/15 | 690 | 695 | 680 | 685 | 34,000 |
1988/12/14 | 686 | 690 | 686 | 686 | 20,000 |
1988/12/13 | 690 | 698 | 686 | 686 | 48,000 |
1988/12/12 | 686 | 699 | 686 | 687 | 38,000 |
1988/12/09 | 699 | 700 | 690 | 695 | 41,000 |
1988/12/08 | 690 | 710 | 687 | 700 | 77,000 |
1988/12/07 | 685 | 695 | 685 | 686 | 35,000 |
1988/12/06 | 681 | 695 | 681 | 688 | 7,000 |
1988/12/05 | 698 | 702 | 680 | 680 | 44,000 |
1988/12/03 | 695 | 698 | 690 | 698 | 19,000 |
1988/12/02 | 680 | 686 | 675 | 683 | 34,000 |
1988/12/01 | 685 | 685 | 670 | 671 | 33,000 |
1988/11/30 | 686 | 686 | 676 | 680 | 17,000 |
1988/11/29 | 682 | 682 | 678 | 678 | 12,000 |
1988/11/28 | 680 | 686 | 676 | 681 | 20,000 |
1988/11/26 | 688 | 688 | 676 | 680 | 18,000 |
1988/11/25 | 671 | 678 | 671 | 678 | 21,000 |
1988/11/24 | 675 | 677 | 671 | 671 | 15,000 |
1988/11/22 | 672 | 675 | 670 | 675 | 12,000 |
1988/11/21 | 669 | 677 | 665 | 665 | 38,000 |
1988/11/18 | 663 | 670 | 660 | 669 | 55,000 |
1988/11/17 | 641 | 660 | 640 | 660 | 15,000 |
1988/11/16 | 632 | 647 | 632 | 640 | 22,000 |
1988/11/15 | 630 | 630 | 620 | 630 | 36,000 |
1988/11/14 | 644 | 644 | 635 | 635 | 7,000 |
1988/11/11 | 621 | 630 | 620 | 620 | 27,000 |
1988/11/10 | 630 | 630 | 620 | 620 | 8,000 |
1988/11/09 | 621 | 630 | 620 | 623 | 15,000 |
1988/11/08 | 620 | 620 | 620 | 620 | 21,000 |
1988/11/07 | 621 | 622 | 621 | 622 | 5,000 |
1988/11/05 | 620 | 635 | 620 | 621 | 17,000 |
1988/11/04 | 643 | 643 | 620 | 620 | 24,000 |
1988/11/02 | 640 | 645 | 630 | 643 | 8,000 |
1988/11/01 | 631 | 640 | 620 | 640 | 11,000 |
1988/10/31 | 645 | 645 | 630 | 630 | 20,000 |
1988/10/29 | 632 | 633 | 630 | 630 | 9,000 |
1988/10/28 | 630 | 635 | 629 | 630 | 36,000 |
1988/10/27 | 630 | 630 | 623 | 628 | 18,000 |
1988/10/26 | 630 | 630 | 615 | 629 | 12,000 |
1988/10/25 | 620 | 630 | 620 | 630 | 5,000 |
1988/10/24 | 635 | 635 | 626 | 626 | 9,000 |
1988/10/22 | 625 | 625 | 625 | 625 | 3,000 |
1988/10/21 | 640 | 663 | 640 | 645 | 31,000 |
1988/10/20 | 640 | 640 | 630 | 630 | 7,000 |
1988/10/19 | 632 | 640 | 632 | 638 | 10,000 |
1988/10/18 | 630 | 640 | 622 | 622 | 24,000 |
1988/10/17 | 640 | 640 | 640 | 640 | 2,000 |
1988/10/14 | 630 | 640 | 630 | 640 | 9,000 |
1988/10/13 | 635 | 635 | 630 | 630 | 5,000 |
1988/10/12 | 620 | 635 | 620 | 635 | 14,000 |
1988/10/11 | 621 | 625 | 621 | 625 | 16,000 |
1988/10/07 | 640 | 640 | 625 | 625 | 9,000 |
1988/10/06 | 659 | 659 | 639 | 639 | 13,000 |
1988/10/05 | 665 | 665 | 651 | 660 | 8,000 |
1988/10/04 | 660 | 677 | 660 | 663 | 13,000 |
1988/10/03 | 663 | 665 | 653 | 665 | 9,000 |
1988/10/01 | 653 | 663 | 652 | 663 | 8,000 |
1988/09/30 | 651 | 653 | 645 | 653 | 23,000 |
1988/09/29 | 635 | 640 | 634 | 640 | 17,000 |
1988/09/28 | 630 | 635 | 630 | 635 | 6,000 |
1988/09/27 | 623 | 630 | 623 | 630 | 26,000 |
1988/09/26 | 636 | 636 | 636 | 636 | 14,000 |
1988/09/24 | 621 | 628 | 621 | 626 | 12,000 |
1988/09/22 | 642 | 650 | 630 | 630 | 17,000 |
1988/09/21 | 650 | 650 | 641 | 641 | 37,000 |
1988/09/20 | 651 | 651 | 650 | 650 | 17,000 |
1988/09/19 | 651 | 651 | 650 | 650 | 24,000 |
1988/09/16 | 659 | 660 | 650 | 650 | 34,000 |
1988/09/14 | 664 | 665 | 664 | 665 | 3,000 |
1988/09/13 | 660 | 665 | 660 | 665 | 12,000 |
1988/09/12 | 651 | 662 | 651 | 662 | 6,000 |
1988/09/08 | 653 | 660 | 653 | 656 | 19,000 |
1988/09/07 | 651 | 651 | 651 | 651 | 1,000 |
1988/09/06 | 651 | 651 | 650 | 650 | 3,000 |
1988/09/05 | 641 | 646 | 641 | 646 | 16,000 |
1988/09/03 | 661 | 661 | 660 | 660 | 3,000 |
1988/09/02 | 660 | 670 | 660 | 660 | 6,000 |
1988/09/01 | 680 | 680 | 670 | 670 | 14,000 |
1988/08/31 | 689 | 689 | 680 | 680 | 16,000 |
1988/08/29 | 700 | 700 | 689 | 689 | 8,000 |
1988/08/27 | 680 | 681 | 680 | 680 | 12,000 |
1988/08/26 | 680 | 680 | 680 | 680 | 6,000 |
1988/08/25 | 690 | 690 | 680 | 680 | 10,000 |
1988/08/24 | 690 | 690 | 690 | 690 | 8,000 |
1988/08/23 | 686 | 691 | 680 | 680 | 14,000 |
1988/08/22 | 685 | 685 | 685 | 685 | 4,000 |
1988/08/19 | 675 | 685 | 675 | 680 | 9,000 |
1988/08/18 | 675 | 675 | 673 | 673 | 31,000 |
1988/08/17 | 670 | 673 | 670 | 672 | 6,000 |
1988/08/16 | 685 | 685 | 680 | 680 | 10,000 |
1988/08/15 | 687 | 687 | 685 | 685 | 6,000 |
1988/08/12 | 685 | 685 | 685 | 685 | 3,000 |
1988/08/11 | 680 | 685 | 661 | 685 | 25,000 |
1988/08/10 | 685 | 685 | 681 | 681 | 26,000 |
1988/08/09 | 690 | 695 | 690 | 690 | 18,000 |
1988/08/08 | 701 | 702 | 690 | 690 | 26,000 |
1988/08/06 | 711 | 711 | 702 | 703 | 8,000 |
1988/08/05 | 701 | 710 | 701 | 710 | 17,000 |
1988/08/04 | 710 | 710 | 704 | 704 | 15,000 |
1988/08/03 | 701 | 704 | 700 | 704 | 7,000 |
1988/08/02 | 700 | 700 | 699 | 700 | 13,000 |
1988/08/01 | 710 | 710 | 700 | 700 | 7,000 |
1988/07/30 | 700 | 700 | 700 | 700 | 3,000 |
1988/07/29 | 700 | 700 | 690 | 690 | 14,000 |
1988/07/28 | 686 | 700 | 685 | 700 | 42,000 |
1988/07/27 | 685 | 696 | 684 | 696 | 8,000 |
1988/07/26 | 710 | 710 | 682 | 682 | 17,000 |
1988/07/25 | 700 | 710 | 700 | 710 | 10,000 |
1988/07/23 | 715 | 716 | 700 | 700 | 16,000 |
1988/07/22 | 712 | 712 | 700 | 710 | 42,000 |
1988/07/21 | 721 | 721 | 720 | 720 | 23,000 |
1988/07/20 | 730 | 735 | 730 | 730 | 6,000 |
1988/07/19 | 731 | 740 | 731 | 735 | 21,000 |
1988/07/18 | 726 | 735 | 726 | 735 | 7,000 |
1988/07/15 | 750 | 755 | 722 | 722 | 32,000 |
1988/07/14 | 740 | 755 | 740 | 755 | 18,000 |
1988/07/13 | 723 | 730 | 722 | 730 | 22,000 |
1988/07/12 | 737 | 744 | 720 | 720 | 37,000 |
1988/07/11 | 740 | 740 | 735 | 735 | 8,000 |
1988/07/08 | 724 | 725 | 723 | 725 | 35,000 |
1988/07/07 | 719 | 725 | 719 | 722 | 49,000 |
1988/07/06 | 744 | 744 | 735 | 739 | 36,000 |
1988/07/05 | 750 | 750 | 740 | 740 | 18,000 |
1988/07/04 | 741 | 755 | 741 | 755 | 9,000 |
1988/07/02 | 750 | 750 | 740 | 740 | 18,000 |
1988/07/01 | 750 | 750 | 741 | 741 | 93,000 |
1988/06/30 | 750 | 750 | 739 | 745 | 15,000 |
1988/06/29 | 750 | 756 | 735 | 737 | 49,000 |
1988/06/28 | 750 | 750 | 735 | 750 | 59,000 |
1988/06/27 | 750 | 760 | 750 | 750 | 30,000 |
1988/06/25 | 764 | 764 | 750 | 750 | 23,000 |
1988/06/24 | 765 | 770 | 760 | 764 | 37,000 |
1988/06/23 | 780 | 780 | 766 | 766 | 33,000 |
1988/06/22 | 776 | 780 | 760 | 780 | 63,000 |
1988/06/21 | 781 | 788 | 775 | 775 | 27,000 |
1988/06/20 | 786 | 799 | 785 | 788 | 46,000 |
1988/06/17 | 795 | 795 | 785 | 785 | 49,000 |
1988/06/16 | 770 | 780 | 770 | 775 | 33,000 |
1988/06/15 | 770 | 770 | 758 | 760 | 39,000 |
1988/06/14 | 772 | 774 | 770 | 770 | 19,000 |
1988/06/13 | 771 | 775 | 770 | 770 | 35,000 |
1988/06/10 | 780 | 780 | 764 | 770 | 37,000 |
1988/06/09 | 780 | 780 | 770 | 775 | 61,000 |
1988/06/08 | 764 | 770 | 764 | 770 | 65,000 |
1988/06/07 | 772 | 775 | 762 | 770 | 57,000 |
1988/06/06 | 790 | 790 | 775 | 780 | 41,000 |
1988/06/04 | 780 | 780 | 780 | 780 | 11,000 |
1988/06/03 | 790 | 790 | 780 | 780 | 30,000 |
1988/06/02 | 790 | 800 | 786 | 800 | 16,000 |
1988/06/01 | 798 | 800 | 774 | 780 | 27,000 |
1988/05/31 | 809 | 809 | 799 | 799 | 48,000 |
1988/05/30 | 805 | 819 | 805 | 805 | 69,000 |
1988/05/28 | 810 | 830 | 810 | 822 | 212,000 |
1988/05/27 | 789 | 800 | 778 | 800 | 281,000 |
1988/05/26 | 785 | 790 | 782 | 782 | 91,000 |
1988/05/25 | 795 | 795 | 775 | 775 | 70,000 |
1988/05/24 | 788 | 796 | 775 | 790 | 81,000 |
1988/05/23 | 800 | 800 | 786 | 786 | 104,000 |
1988/05/20 | 765 | 790 | 765 | 782 | 143,000 |
1988/05/19 | 762 | 770 | 761 | 762 | 61,000 |
1988/05/18 | 745 | 770 | 742 | 770 | 95,000 |
1988/05/17 | 747 | 747 | 740 | 742 | 28,000 |
1988/05/16 | 730 | 740 | 725 | 737 | 56,000 |
1988/05/13 | 722 | 730 | 720 | 730 | 18,000 |
1988/05/12 | 721 | 721 | 720 | 720 | 4,000 |
1988/05/10 | 725 | 730 | 720 | 720 | 18,000 |
1988/05/09 | 730 | 735 | 730 | 735 | 18,000 |
1988/05/07 | 729 | 730 | 727 | 730 | 21,000 |
1988/05/06 | 725 | 730 | 722 | 730 | 18,000 |
1988/05/02 | 716 | 725 | 716 | 722 | 32,000 |
1988/04/30 | 725 | 725 | 716 | 725 | 24,000 |
1988/04/28 | 725 | 725 | 710 | 725 | 64,000 |
1988/04/27 | 720 | 725 | 710 | 725 | 32,000 |
1988/04/26 | 720 | 735 | 715 | 730 | 36,000 |
1988/04/25 | 733 | 733 | 720 | 720 | 45,000 |
1988/04/23 | 737 | 737 | 732 | 733 | 8,000 |
1988/04/22 | 729 | 739 | 729 | 737 | 16,000 |
1988/04/21 | 729 | 730 | 720 | 730 | 21,000 |
1988/04/20 | 725 | 735 | 725 | 730 | 23,000 |
1988/04/19 | 748 | 748 | 735 | 735 | 48,000 |
1988/04/18 | 721 | 740 | 720 | 740 | 18,000 |
1988/04/15 | 715 | 725 | 700 | 720 | 18,000 |
1988/04/14 | 720 | 721 | 720 | 720 | 26,000 |
1988/04/13 | 725 | 735 | 721 | 721 | 10,000 |
1988/04/12 | 736 | 736 | 727 | 727 | 13,000 |
1988/04/11 | 726 | 750 | 726 | 750 | 32,000 |
1988/04/08 | 730 | 740 | 721 | 721 | 51,000 |
1988/04/07 | 744 | 744 | 730 | 730 | 10,000 |
1988/04/06 | 749 | 750 | 734 | 734 | 27,000 |
1988/04/05 | 759 | 759 | 745 | 750 | 22,000 |
1988/04/04 | 730 | 760 | 725 | 760 | 49,000 |
1988/04/02 | 725 | 729 | 720 | 725 | 9,000 |
1988/04/01 | 720 | 732 | 720 | 720 | 27,000 |
1988/03/31 | 731 | 732 | 730 | 732 | 10,000 |
1988/03/30 | 732 | 732 | 725 | 732 | 21,000 |
1988/03/29 | 732 | 732 | 720 | 725 | 43,000 |
1988/03/28 | 732 | 732 | 725 | 725 | 42,000 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 726 | 726 | 720 | 720 | 41,000 |
1988/03/25 | 759 | 765 | 745 | 760 | 34,000 |
1988/03/24 | 778 | 778 | 760 | 765 | 41,000 |
1988/03/23 | 779 | 779 | 775 | 777 | 41,000 |
1988/03/22 | 782 | 785 | 777 | 780 | 57,000 |
1988/03/18 | 788 | 789 | 782 | 782 | 41,000 |
1988/03/17 | 790 | 790 | 781 | 790 | 43,000 |
1988/03/16 | 795 | 798 | 790 | 790 | 69,000 |
1988/03/15 | 800 | 800 | 792 | 795 | 85,000 |
1988/03/14 | 799 | 800 | 790 | 795 | 129,000 |
1988/03/11 | 790 | 805 | 790 | 790 | 177,000 |
1988/03/10 | 790 | 800 | 790 | 800 | 100,000 |
1988/03/09 | 780 | 785 | 770 | 781 | 82,000 |
1988/03/08 | 770 | 780 | 768 | 775 | 99,000 |
1988/03/07 | 740 | 769 | 740 | 768 | 60,000 |
1988/03/05 | 760 | 765 | 750 | 750 | 34,000 |
1988/03/04 | 769 | 769 | 760 | 760 | 36,000 |
1988/03/03 | 771 | 775 | 765 | 769 | 27,000 |
1988/03/02 | 770 | 770 | 760 | 770 | 71,000 |
1988/03/01 | 749 | 760 | 740 | 760 | 92,000 |
1988/02/29 | 750 | 755 | 735 | 741 | 45,000 |
1988/02/27 | 760 | 760 | 755 | 755 | 25,000 |
1988/02/26 | 765 | 770 | 760 | 760 | 63,000 |
1988/02/25 | 762 | 768 | 760 | 760 | 83,000 |
1988/02/24 | 765 | 773 | 765 | 768 | 51,000 |
1988/02/23 | 769 | 775 | 768 | 770 | 74,000 |
1988/02/22 | 775 | 775 | 760 | 766 | 52,000 |
1988/02/19 | 774 | 774 | 760 | 765 | 133,000 |
1988/02/18 | 758 | 780 | 750 | 770 | 202,000 |
1988/02/17 | 768 | 768 | 750 | 750 | 139,000 |
1988/02/16 | 745 | 763 | 740 | 760 | 227,000 |
1988/02/15 | 735 | 735 | 725 | 735 | 56,000 |
1988/02/12 | 739 | 740 | 735 | 735 | 39,000 |
1988/02/10 | 738 | 740 | 730 | 740 | 100,000 |
1988/02/09 | 736 | 736 | 730 | 735 | 93,000 |
1988/02/08 | 745 | 745 | 730 | 736 | 179,000 |
1988/02/06 | 705 | 726 | 702 | 726 | 61,000 |
1988/02/05 | 689 | 710 | 685 | 705 | 78,000 |
1988/02/04 | 700 | 700 | 687 | 690 | 61,000 |
1988/02/03 | 690 | 697 | 686 | 696 | 31,000 |
1988/02/02 | 690 | 698 | 685 | 685 | 67,000 |
1988/02/01 | 674 | 690 | 674 | 689 | 37,000 |
1988/01/30 | 675 | 680 | 675 | 680 | 33,000 |
1988/01/29 | 666 | 680 | 666 | 666 | 92,000 |
1988/01/28 | 669 | 677 | 666 | 670 | 32,000 |
1988/01/27 | 650 | 680 | 650 | 679 | 69,000 |
1988/01/26 | 646 | 650 | 645 | 645 | 23,000 |
1988/01/25 | 650 | 650 | 641 | 645 | 23,000 |
1988/01/23 | 661 | 670 | 650 | 650 | 28,000 |
1988/01/22 | 650 | 660 | 650 | 660 | 34,000 |
1988/01/21 | 645 | 655 | 638 | 655 | 46,000 |
1988/01/20 | 645 | 648 | 636 | 645 | 33,000 |
1988/01/19 | 638 | 640 | 626 | 635 | 28,000 |
1988/01/18 | 645 | 649 | 640 | 643 | 28,000 |
1988/01/14 | 636 | 636 | 635 | 636 | 26,000 |
1988/01/13 | 621 | 638 | 621 | 636 | 19,000 |
1988/01/12 | 616 | 616 | 616 | 616 | 39,000 |
1988/01/11 | 647 | 647 | 647 | 647 | 7,000 |
1988/01/08 | 623 | 635 | 621 | 621 | 31,000 |
1988/01/07 | 632 | 632 | 621 | 621 | 17,000 |
1988/01/06 | 626 | 630 | 620 | 620 | 30,000 |
1988/01/05 | 610 | 619 | 610 | 619 | 10,000 |