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 |
---|---|---|---|---|---|
1990/12/28 | 670 | 685 | 669 | 669 | 24,000 |
1990/12/27 | 650 | 650 | 645 | 650 | 17,000 |
1990/12/26 | 640 | 640 | 640 | 640 | 16,000 |
1990/12/25 | 660 | 660 | 645 | 645 | 79,000 |
1990/12/21 | 700 | 700 | 663 | 665 | 31,000 |
1990/12/20 | 720 | 725 | 705 | 705 | 9,000 |
1990/12/19 | 746 | 746 | 727 | 730 | 23,000 |
1990/12/18 | 750 | 750 | 735 | 746 | 37,000 |
1990/12/17 | 740 | 750 | 740 | 750 | 156,000 |
1990/12/14 | 740 | 755 | 728 | 755 | 133,000 |
1990/12/13 | 688 | 735 | 688 | 735 | 238,000 |
1990/12/12 | 684 | 689 | 680 | 681 | 34,000 |
1990/12/11 | 695 | 695 | 685 | 694 | 36,000 |
1990/12/10 | 695 | 695 | 675 | 695 | 30,000 |
1990/12/07 | 653 | 685 | 653 | 685 | 53,000 |
1990/12/06 | 675 | 675 | 660 | 660 | 15,000 |
1990/12/05 | 679 | 695 | 660 | 675 | 430,000 |
1990/12/03 | 700 | 700 | 685 | 699 | 20,000 |
1990/11/30 | 658 | 720 | 630 | 710 | 112,000 |
1990/11/29 | 669 | 669 | 669 | 669 | 3,000 |
1990/11/28 | 690 | 700 | 670 | 670 | 23,000 |
1990/11/27 | 721 | 721 | 700 | 700 | 19,000 |
1990/11/26 | 740 | 740 | 730 | 739 | 30,000 |
1990/11/22 | 730 | 740 | 700 | 740 | 52,000 |
1990/11/21 | 700 | 720 | 700 | 720 | 19,000 |
1990/11/20 | 720 | 740 | 720 | 740 | 72,000 |
1990/11/19 | 720 | 720 | 700 | 720 | 26,000 |
1990/11/16 | 699 | 710 | 698 | 710 | 36,000 |
1990/11/15 | 735 | 735 | 722 | 722 | 24,000 |
1990/11/14 | 735 | 740 | 720 | 730 | 41,000 |
1990/11/13 | 729 | 731 | 726 | 728 | 27,000 |
1990/11/09 | 730 | 735 | 704 | 719 | 58,000 |
1990/11/08 | 760 | 760 | 749 | 750 | 67,000 |
1990/11/07 | 789 | 789 | 751 | 760 | 29,000 |
1990/11/06 | 798 | 798 | 798 | 798 | 1,000 |
1990/11/05 | 770 | 800 | 770 | 799 | 66,000 |
1990/11/02 | 765 | 774 | 755 | 760 | 27,000 |
1990/11/01 | 810 | 810 | 770 | 775 | 84,000 |
1990/10/31 | 810 | 824 | 801 | 810 | 113,000 |
1990/10/30 | 799 | 817 | 785 | 810 | 158,000 |
1990/10/29 | 795 | 808 | 780 | 800 | 88,000 |
1990/10/26 | 750 | 785 | 750 | 785 | 116,000 |
1990/10/25 | 750 | 760 | 745 | 760 | 33,000 |
1990/10/24 | 737 | 740 | 720 | 720 | 27,000 |
1990/10/23 | 732 | 747 | 721 | 747 | 95,000 |
1990/10/22 | 735 | 735 | 719 | 719 | 35,000 |
1990/10/19 | 701 | 740 | 701 | 730 | 43,000 |
1990/10/18 | 680 | 690 | 680 | 690 | 36,000 |
1990/10/17 | 665 | 680 | 660 | 660 | 38,000 |
1990/10/16 | 661 | 675 | 655 | 675 | 29,000 |
1990/10/15 | 660 | 670 | 660 | 661 | 41,000 |
1990/10/12 | 665 | 665 | 650 | 650 | 10,000 |
1990/10/11 | 690 | 690 | 670 | 670 | 30,000 |
1990/10/09 | 700 | 700 | 690 | 690 | 28,000 |
1990/10/08 | 699 | 700 | 691 | 700 | 25,000 |
1990/10/05 | 700 | 700 | 680 | 700 | 15,000 |
1990/10/04 | 675 | 676 | 670 | 670 | 30,000 |
1990/10/03 | 675 | 700 | 675 | 700 | 41,000 |
1990/10/02 | 650 | 685 | 650 | 670 | 93,000 |
1990/10/01 | 689 | 690 | 673 | 675 | 17,000 |
1990/09/26 | 770 | 776 | 759 | 770 | 93,000 |
1990/09/25 | 770 | 770 | 760 | 770 | 18,000 |
1990/09/21 | 818 | 818 | 800 | 809 | 41,000 |
1990/09/20 | 810 | 820 | 806 | 817 | 37,000 |
1990/09/19 | 792 | 820 | 792 | 820 | 97,000 |
1990/09/18 | 810 | 819 | 785 | 785 | 129,000 |
1990/09/17 | 814 | 814 | 789 | 800 | 15,000 |
1990/09/14 | 815 | 820 | 799 | 820 | 103,000 |
1990/09/13 | 790 | 825 | 790 | 825 | 164,000 |
1990/09/12 | 750 | 770 | 740 | 770 | 28,000 |
1990/09/11 | 750 | 750 | 729 | 740 | 156,000 |
1990/09/10 | 754 | 754 | 750 | 754 | 38,000 |
1990/09/07 | 700 | 705 | 690 | 705 | 54,000 |
1990/09/06 | 700 | 700 | 679 | 690 | 43,000 |
1990/09/05 | 729 | 729 | 724 | 725 | 7,000 |
1990/09/04 | 759 | 760 | 731 | 731 | 17,000 |
1990/09/03 | 751 | 764 | 751 | 764 | 63,000 |
1990/08/31 | 719 | 750 | 713 | 750 | 70,000 |
1990/08/30 | 702 | 719 | 701 | 719 | 55,000 |
1990/08/29 | 700 | 714 | 695 | 696 | 50,000 |
1990/08/28 | 660 | 674 | 656 | 674 | 41,000 |
1990/08/27 | 620 | 636 | 620 | 635 | 45,000 |
1990/08/24 | 620 | 651 | 620 | 630 | 205,000 |
1990/08/23 | 678 | 678 | 650 | 650 | 31,000 |
1990/08/22 | 750 | 750 | 719 | 719 | 26,000 |
1990/08/21 | 760 | 760 | 750 | 750 | 38,000 |
1990/08/20 | 745 | 755 | 745 | 750 | 22,000 |
1990/08/17 | 781 | 781 | 745 | 745 | 55,000 |
1990/08/16 | 800 | 800 | 790 | 790 | 44,000 |
1990/08/15 | 800 | 800 | 780 | 780 | 27,000 |
1990/08/14 | 762 | 762 | 745 | 755 | 84,000 |
1990/08/13 | 814 | 814 | 793 | 793 | 21,000 |
1990/08/10 | 835 | 835 | 815 | 815 | 61,000 |
1990/08/09 | 835 | 840 | 830 | 835 | 74,000 |
1990/08/08 | 825 | 832 | 809 | 830 | 51,000 |
1990/08/07 | 810 | 825 | 810 | 825 | 46,000 |
1990/08/06 | 890 | 890 | 890 | 890 | 7,000 |
1990/08/03 | 919 | 920 | 900 | 900 | 19,000 |
1990/08/02 | 935 | 945 | 921 | 921 | 20,000 |
1990/08/01 | 951 | 953 | 940 | 945 | 23,000 |
1990/07/31 | 951 | 951 | 940 | 941 | 15,000 |
1990/07/30 | 950 | 950 | 935 | 935 | 15,000 |
1990/07/27 | 962 | 963 | 950 | 950 | 25,000 |
1990/07/26 | 970 | 970 | 961 | 961 | 7,000 |
1990/07/25 | 970 | 970 | 960 | 960 | 16,000 |
1990/07/24 | 995 | 998 | 980 | 980 | 33,000 |
1990/07/23 | 1,020 | 1,020 | 995 | 1,000 | 26,000 |
1990/07/20 | 1,020 | 1,020 | 990 | 990 | 56,000 |
1990/07/19 | 1,050 | 1,050 | 1,020 | 1,020 | 101,000 |
1990/07/18 | 980 | 1,060 | 980 | 1,060 | 180,000 |
1990/07/17 | 953 | 960 | 952 | 960 | 55,000 |
1990/07/16 | 960 | 960 | 949 | 952 | 37,000 |
1990/07/13 | 955 | 970 | 950 | 950 | 54,000 |
1990/07/12 | 951 | 970 | 951 | 970 | 26,000 |
1990/07/11 | 970 | 970 | 970 | 970 | 8,000 |
1990/07/10 | 970 | 970 | 959 | 970 | 30,000 |
1990/07/09 | 976 | 980 | 971 | 971 | 20,000 |
1990/07/06 | 975 | 975 | 966 | 966 | 35,000 |
1990/07/05 | 960 | 965 | 960 | 965 | 37,000 |
1990/07/04 | 953 | 960 | 941 | 950 | 30,000 |
1990/07/03 | 950 | 950 | 933 | 950 | 13,000 |
1990/07/02 | 970 | 970 | 960 | 960 | 18,000 |
1990/06/29 | 970 | 970 | 960 | 960 | 32,000 |
1990/06/28 | 980 | 980 | 960 | 960 | 42,000 |
1990/06/27 | 970 | 970 | 930 | 950 | 35,000 |
1990/06/26 | 950 | 970 | 930 | 970 | 21,000 |
1990/06/25 | 971 | 971 | 950 | 950 | 28,000 |
1990/06/22 | 970 | 970 | 950 | 970 | 32,000 |
1990/06/21 | 970 | 980 | 970 | 970 | 18,000 |
1990/06/20 | 960 | 970 | 950 | 950 | 59,000 |
1990/06/19 | 960 | 960 | 958 | 960 | 22,000 |
1990/06/18 | 991 | 991 | 970 | 970 | 35,000 |
1990/06/15 | 991 | 1,000 | 991 | 1,000 | 37,000 |
1990/06/14 | 991 | 991 | 985 | 991 | 22,000 |
1990/06/13 | 1,020 | 1,020 | 975 | 980 | 37,000 |
1990/06/12 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 |
1990/06/11 | 1,000 | 1,020 | 1,000 | 1,020 | 125,000 |
1990/06/08 | 993 | 1,020 | 991 | 991 | 53,000 |
1990/06/07 | 992 | 1,010 | 991 | 991 | 34,000 |
1990/06/06 | 1,000 | 1,010 | 996 | 996 | 54,000 |
1990/06/05 | 1,020 | 1,030 | 990 | 990 | 57,000 |
1990/06/04 | 1,030 | 1,050 | 1,020 | 1,020 | 29,000 |
1990/06/01 | 1,070 | 1,070 | 1,030 | 1,030 | 40,000 |
1990/05/31 | 1,030 | 1,070 | 1,030 | 1,070 | 95,000 |
1990/05/30 | 1,040 | 1,040 | 1,020 | 1,030 | 56,000 |
1990/05/29 | 1,020 | 1,040 | 1,020 | 1,030 | 59,000 |
1990/05/28 | 1,020 | 1,030 | 1,010 | 1,020 | 46,000 |
1990/05/25 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 |
1990/05/24 | 1,040 | 1,040 | 1,000 | 1,010 | 150,000 |
1990/05/23 | 1,020 | 1,040 | 1,010 | 1,010 | 137,000 |
1990/05/22 | 1,040 | 1,040 | 1,010 | 1,010 | 78,000 |
1990/05/21 | 1,060 | 1,070 | 1,030 | 1,040 | 542,000 |
1990/05/18 | 1,080 | 1,080 | 1,030 | 1,060 | 810,000 |
1990/05/17 | 970 | 1,060 | 970 | 1,060 | 697,000 |
1990/05/16 | 950 | 960 | 930 | 960 | 53,000 |
1990/05/15 | 950 | 960 | 940 | 960 | 84,000 |
1990/05/14 | 961 | 961 | 950 | 960 | 50,000 |
1990/05/11 | 939 | 960 | 939 | 960 | 61,000 |
1990/05/10 | 935 | 950 | 935 | 939 | 66,000 |
1990/05/09 | 940 | 945 | 935 | 935 | 85,000 |
1990/05/08 | 910 | 930 | 909 | 930 | 101,000 |
1990/05/07 | 894 | 910 | 885 | 910 | 23,000 |
1990/05/02 | 860 | 895 | 860 | 895 | 95,000 |
1990/05/01 | 860 | 861 | 860 | 861 | 29,000 |
1990/04/27 | 860 | 870 | 860 | 860 | 52,000 |
1990/04/26 | 865 | 870 | 860 | 860 | 52,000 |
1990/04/25 | 876 | 877 | 865 | 865 | 82,000 |
1990/04/24 | 886 | 886 | 870 | 875 | 11,000 |
1990/04/23 | 900 | 910 | 880 | 887 | 59,000 |
1990/04/20 | 851 | 880 | 850 | 880 | 68,000 |
1990/04/19 | 841 | 866 | 841 | 850 | 94,000 |
1990/04/18 | 845 | 845 | 841 | 841 | 48,000 |
1990/04/17 | 830 | 835 | 830 | 832 | 26,000 |
1990/04/16 | 850 | 860 | 850 | 860 | 25,000 |
1990/04/13 | 884 | 884 | 875 | 875 | 9,000 |
1990/04/12 | 884 | 895 | 884 | 885 | 47,000 |
1990/04/11 | 860 | 885 | 860 | 885 | 59,000 |
1990/04/10 | 840 | 841 | 840 | 840 | 36,000 |
1990/04/09 | 800 | 800 | 800 | 800 | 16,000 |
1990/04/06 | 770 | 791 | 770 | 791 | 50,000 |
1990/04/04 | 880 | 880 | 850 | 859 | 29,000 |
1990/04/03 | 874 | 874 | 849 | 870 | 113,000 |
1990/03/30 | 910 | 949 | 910 | 934 | 97,000 |
1990/03/29 | 929 | 929 | 900 | 900 | 68,000 |
1990/03/28 | 939 | 939 | 932 | 939 | 13,000 |
1990/03/27 | 886 | 932 | 886 | 927 | 21,000 |
1990/03/26 | 870 | 880 | 870 | 870 | 100,000 |
1990/03/22 | 950 | 950 | 909 | 910 | 76,000 |
1990/03/20 | 980 | 980 | 950 | 975 | 56,000 |
1990/03/19 | 1,100 | 1,100 | 1,000 | 1,000 | 65,000 |
1990/03/16 | 1,080 | 1,100 | 1,080 | 1,090 | 26,000 |
1990/03/15 | 1,080 | 1,090 | 1,060 | 1,060 | 51,000 |
1990/03/14 | 1,080 | 1,090 | 1,060 | 1,080 | 28,000 |
1990/03/13 | 1,080 | 1,090 | 1,070 | 1,090 | 42,000 |
1990/03/12 | 1,120 | 1,120 | 1,080 | 1,080 | 56,000 |
1990/03/09 | 1,110 | 1,120 | 1,100 | 1,110 | 66,000 |
1990/03/08 | 1,090 | 1,110 | 1,090 | 1,110 | 26,000 |
1990/03/07 | 1,110 | 1,110 | 1,080 | 1,110 | 40,000 |
1990/03/06 | 1,120 | 1,140 | 1,100 | 1,100 | 114,000 |
1990/03/05 | 1,060 | 1,120 | 1,060 | 1,120 | 60,000 |
1990/03/02 | 1,070 | 1,080 | 1,050 | 1,060 | 46,000 |
1990/03/01 | 1,100 | 1,100 | 1,060 | 1,090 | 60,000 |
1990/02/28 | 1,050 | 1,110 | 1,050 | 1,100 | 76,000 |
1990/02/27 | 1,060 | 1,060 | 1,020 | 1,050 | 53,000 |
1990/02/26 | 1,100 | 1,100 | 1,000 | 1,050 | 138,000 |
1990/02/23 | 1,100 | 1,100 | 1,080 | 1,090 | 84,000 |
1990/02/22 | 1,100 | 1,100 | 1,080 | 1,100 | 69,000 |
1990/02/21 | 1,150 | 1,150 | 1,110 | 1,130 | 58,000 |
1990/02/20 | 1,170 | 1,170 | 1,140 | 1,160 | 55,000 |
1990/02/19 | 1,190 | 1,200 | 1,150 | 1,150 | 155,000 |
1990/02/16 | 1,200 | 1,210 | 1,190 | 1,200 | 154,000 |
1990/02/15 | 1,220 | 1,230 | 1,190 | 1,210 | 373,000 |
1990/02/14 | 1,190 | 1,240 | 1,180 | 1,200 | 1,048,000 |
1990/02/13 | 1,190 | 1,200 | 1,180 | 1,190 | 431,000 |
1990/02/09 | 1,180 | 1,190 | 1,160 | 1,180 | 291,000 |
1990/02/08 | 1,170 | 1,200 | 1,160 | 1,180 | 1,014,000 |
1990/02/07 | 1,140 | 1,170 | 1,130 | 1,150 | 501,000 |
1990/02/06 | 1,130 | 1,140 | 1,110 | 1,140 | 154,000 |
1990/02/05 | 1,100 | 1,130 | 1,100 | 1,130 | 36,000 |
1990/02/02 | 1,100 | 1,130 | 1,100 | 1,100 | 72,000 |
1990/02/01 | 1,120 | 1,120 | 1,100 | 1,100 | 82,000 |
1990/01/31 | 1,140 | 1,140 | 1,100 | 1,110 | 87,000 |
1990/01/30 | 1,120 | 1,140 | 1,110 | 1,140 | 122,000 |
1990/01/29 | 1,110 | 1,120 | 1,090 | 1,120 | 102,000 |
1990/01/26 | 1,090 | 1,100 | 1,080 | 1,100 | 37,000 |
1990/01/25 | 1,090 | 1,100 | 1,080 | 1,100 | 14,000 |
1990/01/24 | 1,110 | 1,130 | 1,100 | 1,120 | 89,000 |
1990/01/23 | 1,080 | 1,130 | 1,080 | 1,130 | 63,000 |
1990/01/22 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
1990/01/19 | 1,090 | 1,100 | 1,060 | 1,060 | 65,000 |
1990/01/18 | 1,140 | 1,140 | 1,100 | 1,100 | 181,000 |
1990/01/17 | 1,080 | 1,160 | 1,080 | 1,140 | 411,000 |
1990/01/16 | 1,060 | 1,080 | 1,060 | 1,080 | 30,000 |
1990/01/12 | 1,080 | 1,090 | 1,060 | 1,080 | 80,000 |
1990/01/11 | 1,070 | 1,080 | 1,060 | 1,080 | 78,000 |
1990/01/10 | 1,070 | 1,070 | 1,050 | 1,050 | 54,000 |
1990/01/09 | 1,090 | 1,090 | 1,060 | 1,060 | 129,000 |
1990/01/08 | 1,080 | 1,090 | 1,080 | 1,080 | 41,000 |
1990/01/05 | 1,090 | 1,090 | 1,070 | 1,090 | 60,000 |
1990/01/04 | 1,070 | 1,080 | 1,070 | 1,070 | 35,000 |