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 |
---|---|---|---|---|---|
1993/12/30 | 464 | 464 | 459 | 461 | 3,000 |
1993/12/29 | 455 | 465 | 455 | 459 | 19,000 |
1993/12/28 | 460 | 465 | 455 | 455 | 30,000 |
1993/12/27 | 472 | 472 | 462 | 465 | 33,000 |
1993/12/24 | 467 | 470 | 467 | 467 | 9,000 |
1993/12/22 | 470 | 470 | 465 | 466 | 23,000 |
1993/12/21 | 475 | 475 | 468 | 470 | 53,000 |
1993/12/20 | 483 | 490 | 475 | 475 | 91,000 |
1993/12/17 | 470 | 486 | 469 | 473 | 117,000 |
1993/12/16 | 452 | 471 | 452 | 456 | 71,000 |
1993/12/15 | 444 | 448 | 444 | 448 | 71,000 |
1993/12/14 | 451 | 451 | 442 | 444 | 158,000 |
1993/12/13 | 448 | 456 | 448 | 456 | 33,000 |
1993/12/10 | 441 | 460 | 430 | 458 | 128,000 |
1993/12/09 | 435 | 445 | 435 | 441 | 42,000 |
1993/12/08 | 436 | 440 | 430 | 430 | 32,000 |
1993/12/07 | 440 | 450 | 435 | 445 | 18,000 |
1993/12/06 | 455 | 455 | 440 | 441 | 42,000 |
1993/12/03 | 473 | 473 | 460 | 460 | 26,000 |
1993/12/02 | 484 | 485 | 478 | 478 | 38,000 |
1993/12/01 | 439 | 468 | 439 | 468 | 56,000 |
1993/11/30 | 415 | 439 | 415 | 436 | 37,000 |
1993/11/29 | 411 | 420 | 411 | 415 | 62,000 |
1993/11/26 | 457 | 457 | 426 | 426 | 40,000 |
1993/11/25 | 470 | 470 | 451 | 451 | 35,000 |
1993/11/24 | 472 | 473 | 455 | 460 | 35,000 |
1993/11/22 | 495 | 495 | 480 | 487 | 34,000 |
1993/11/19 | 513 | 513 | 490 | 490 | 36,000 |
1993/11/18 | 496 | 514 | 496 | 514 | 20,000 |
1993/11/17 | 500 | 500 | 495 | 495 | 9,000 |
1993/11/16 | 501 | 506 | 500 | 500 | 23,000 |
1993/11/15 | 511 | 511 | 501 | 509 | 22,000 |
1993/11/12 | 490 | 510 | 490 | 510 | 86,000 |
1993/11/11 | 499 | 500 | 490 | 490 | 24,000 |
1993/11/10 | 500 | 510 | 485 | 500 | 49,000 |
1993/11/09 | 520 | 520 | 500 | 500 | 43,000 |
1993/11/08 | 520 | 520 | 510 | 510 | 32,000 |
1993/11/05 | 520 | 520 | 500 | 520 | 48,000 |
1993/11/04 | 550 | 555 | 530 | 530 | 17,000 |
1993/11/02 | 558 | 565 | 550 | 550 | 23,000 |
1993/11/01 | 576 | 580 | 561 | 562 | 9,000 |
1993/10/29 | 567 | 588 | 556 | 556 | 25,000 |
1993/10/28 | 551 | 567 | 551 | 567 | 30,000 |
1993/10/27 | 552 | 555 | 550 | 555 | 35,000 |
1993/10/26 | 560 | 570 | 550 | 555 | 67,000 |
1993/10/25 | 599 | 599 | 567 | 570 | 37,000 |
1993/10/22 | 585 | 600 | 585 | 600 | 39,000 |
1993/10/21 | 599 | 605 | 592 | 594 | 37,000 |
1993/10/20 | 603 | 607 | 603 | 603 | 25,000 |
1993/10/19 | 610 | 610 | 607 | 607 | 22,000 |
1993/10/18 | 605 | 605 | 604 | 605 | 36,000 |
1993/10/15 | 603 | 611 | 603 | 605 | 20,000 |
1993/10/14 | 610 | 611 | 605 | 605 | 23,000 |
1993/10/13 | 611 | 620 | 610 | 611 | 33,000 |
1993/10/12 | 610 | 610 | 608 | 609 | 37,000 |
1993/10/08 | 617 | 630 | 617 | 630 | 20,000 |
1993/10/07 | 604 | 617 | 604 | 617 | 13,000 |
1993/10/06 | 605 | 617 | 603 | 617 | 52,000 |
1993/10/05 | 615 | 616 | 614 | 615 | 12,000 |
1993/10/04 | 617 | 617 | 607 | 611 | 18,000 |
1993/10/01 | 600 | 625 | 600 | 617 | 23,000 |
1993/09/30 | 595 | 604 | 595 | 598 | 135,000 |
1993/09/29 | 606 | 613 | 599 | 599 | 63,000 |
1993/09/28 | 616 | 622 | 615 | 615 | 46,000 |
1993/09/27 | 632 | 635 | 622 | 622 | 52,000 |
1993/09/24 | 631 | 635 | 631 | 635 | 34,000 |
1993/09/22 | 655 | 655 | 630 | 635 | 43,000 |
1993/09/21 | 640 | 669 | 640 | 656 | 50,000 |
1993/09/20 | 638 | 645 | 638 | 640 | 36,000 |
1993/09/17 | 645 | 645 | 635 | 637 | 66,000 |
1993/09/16 | 651 | 655 | 650 | 655 | 48,000 |
1993/09/14 | 660 | 665 | 651 | 651 | 83,000 |
1993/09/13 | 655 | 665 | 655 | 665 | 40,000 |
1993/09/10 | 658 | 673 | 658 | 665 | 74,000 |
1993/09/09 | 677 | 680 | 668 | 668 | 31,000 |
1993/09/08 | 690 | 690 | 681 | 687 | 54,000 |
1993/09/07 | 692 | 693 | 690 | 692 | 33,000 |
1993/09/06 | 705 | 705 | 690 | 692 | 59,000 |
1993/09/03 | 706 | 706 | 693 | 695 | 64,000 |
1993/09/02 | 715 | 724 | 705 | 705 | 217,000 |
1993/09/01 | 694 | 726 | 694 | 725 | 292,000 |
1993/08/31 | 690 | 696 | 681 | 695 | 77,000 |
1993/08/30 | 697 | 700 | 681 | 690 | 29,000 |
1993/08/27 | 684 | 690 | 676 | 690 | 56,000 |
1993/08/26 | 668 | 678 | 668 | 677 | 28,000 |
1993/08/25 | 670 | 680 | 670 | 675 | 27,000 |
1993/08/24 | 677 | 680 | 676 | 677 | 23,000 |
1993/08/23 | 686 | 686 | 676 | 685 | 28,000 |
1993/08/20 | 695 | 695 | 674 | 676 | 60,000 |
1993/08/19 | 699 | 699 | 685 | 690 | 42,000 |
1993/08/18 | 708 | 708 | 687 | 695 | 160,000 |
1993/08/17 | 710 | 722 | 702 | 709 | 304,000 |
1993/08/16 | 705 | 709 | 696 | 709 | 125,000 |
1993/08/13 | 680 | 711 | 673 | 702 | 260,000 |
1993/08/12 | 677 | 680 | 672 | 680 | 112,000 |
1993/08/11 | 674 | 680 | 672 | 673 | 54,000 |
1993/08/10 | 680 | 680 | 673 | 675 | 19,000 |
1993/08/09 | 679 | 680 | 671 | 671 | 17,000 |
1993/08/06 | 668 | 679 | 661 | 679 | 26,000 |
1993/08/05 | 675 | 680 | 657 | 668 | 61,000 |
1993/08/04 | 674 | 680 | 674 | 680 | 35,000 |
1993/08/03 | 679 | 680 | 674 | 680 | 56,000 |
1993/08/02 | 671 | 679 | 671 | 675 | 24,000 |
1993/07/30 | 680 | 680 | 674 | 675 | 29,000 |
1993/07/29 | 666 | 680 | 661 | 680 | 40,000 |
1993/07/28 | 661 | 669 | 659 | 668 | 50,000 |
1993/07/27 | 679 | 679 | 660 | 661 | 39,000 |
1993/07/26 | 674 | 680 | 674 | 679 | 28,000 |
1993/07/23 | 674 | 680 | 668 | 680 | 90,000 |
1993/07/22 | 680 | 685 | 675 | 680 | 35,000 |
1993/07/21 | 680 | 690 | 680 | 690 | 121,000 |
1993/07/20 | 690 | 690 | 675 | 676 | 120,000 |
1993/07/19 | 666 | 696 | 660 | 690 | 150,000 |
1993/07/16 | 645 | 660 | 640 | 660 | 68,000 |
1993/07/15 | 636 | 650 | 636 | 645 | 59,000 |
1993/07/14 | 655 | 655 | 646 | 646 | 45,000 |
1993/07/13 | 635 | 645 | 632 | 645 | 24,000 |
1993/07/12 | 641 | 644 | 631 | 635 | 24,000 |
1993/07/09 | 637 | 641 | 636 | 640 | 30,000 |
1993/07/08 | 640 | 640 | 637 | 637 | 34,000 |
1993/07/07 | 641 | 647 | 640 | 640 | 62,000 |
1993/07/06 | 626 | 646 | 626 | 646 | 11,000 |
1993/07/05 | 636 | 642 | 626 | 626 | 48,000 |
1993/07/02 | 636 | 637 | 630 | 636 | 45,000 |
1993/07/01 | 624 | 630 | 624 | 630 | 35,000 |
1993/06/30 | 615 | 628 | 615 | 623 | 38,000 |
1993/06/29 | 637 | 640 | 621 | 625 | 27,000 |
1993/06/28 | 637 | 641 | 635 | 635 | 31,000 |
1993/06/25 | 655 | 660 | 630 | 630 | 63,000 |
1993/06/24 | 632 | 649 | 631 | 645 | 49,000 |
1993/06/23 | 639 | 639 | 620 | 625 | 44,000 |
1993/06/22 | 603 | 625 | 603 | 610 | 79,000 |
1993/06/21 | 631 | 635 | 598 | 603 | 87,000 |
1993/06/18 | 655 | 660 | 650 | 651 | 75,000 |
1993/06/17 | 660 | 665 | 630 | 645 | 84,000 |
1993/06/16 | 651 | 660 | 620 | 660 | 227,000 |
1993/06/15 | 688 | 695 | 655 | 665 | 305,000 |
1993/06/14 | 700 | 726 | 698 | 698 | 1,247,000 |
1993/06/11 | 656 | 679 | 652 | 671 | 466,000 |
1993/06/10 | 645 | 661 | 645 | 646 | 280,000 |
1993/06/08 | 651 | 653 | 637 | 645 | 103,000 |
1993/06/07 | 640 | 653 | 635 | 650 | 206,000 |
1993/06/04 | 639 | 640 | 635 | 635 | 102,000 |
1993/06/03 | 622 | 640 | 622 | 640 | 99,000 |
1993/06/02 | 630 | 634 | 615 | 621 | 120,000 |
1993/06/01 | 641 | 641 | 630 | 630 | 65,000 |
1993/05/31 | 649 | 649 | 631 | 633 | 116,000 |
1993/05/28 | 635 | 641 | 630 | 640 | 188,000 |
1993/05/27 | 630 | 630 | 621 | 626 | 175,000 |
1993/05/26 | 599 | 625 | 596 | 622 | 251,000 |
1993/05/25 | 591 | 600 | 591 | 596 | 77,000 |
1993/05/24 | 599 | 600 | 591 | 598 | 71,000 |
1993/05/21 | 592 | 595 | 590 | 595 | 62,000 |
1993/05/20 | 600 | 600 | 586 | 590 | 81,000 |
1993/05/19 | 581 | 591 | 581 | 581 | 86,000 |
1993/05/18 | 600 | 600 | 585 | 591 | 99,000 |
1993/05/17 | 605 | 605 | 595 | 600 | 73,000 |
1993/05/14 | 604 | 604 | 590 | 600 | 159,000 |
1993/05/13 | 600 | 601 | 590 | 601 | 109,000 |
1993/05/12 | 605 | 605 | 585 | 590 | 129,000 |
1993/05/11 | 605 | 605 | 591 | 598 | 239,000 |
1993/05/10 | 595 | 597 | 591 | 595 | 89,000 |
1993/05/07 | 581 | 587 | 581 | 585 | 99,000 |
1993/05/06 | 579 | 587 | 576 | 576 | 69,000 |
1993/04/30 | 568 | 579 | 565 | 579 | 131,000 |
1993/04/28 | 562 | 571 | 561 | 568 | 199,000 |
1993/04/27 | 543 | 558 | 543 | 551 | 203,000 |
1993/04/26 | 549 | 555 | 541 | 541 | 32,000 |
1993/04/23 | 537 | 550 | 535 | 550 | 188,000 |
1993/04/22 | 548 | 548 | 531 | 532 | 90,000 |
1993/04/21 | 535 | 545 | 535 | 540 | 70,000 |
1993/04/20 | 550 | 550 | 545 | 545 | 82,000 |
1993/04/19 | 560 | 560 | 540 | 550 | 168,000 |
1993/04/16 | 559 | 560 | 550 | 551 | 173,000 |
1993/04/15 | 545 | 560 | 542 | 559 | 211,000 |
1993/04/14 | 546 | 547 | 538 | 542 | 265,000 |
1993/04/13 | 530 | 540 | 529 | 536 | 119,000 |
1993/04/12 | 530 | 530 | 525 | 528 | 42,000 |
1993/04/09 | 529 | 529 | 521 | 525 | 43,000 |
1993/04/08 | 525 | 530 | 519 | 519 | 74,000 |
1993/04/07 | 521 | 538 | 518 | 530 | 91,000 |
1993/04/06 | 528 | 530 | 524 | 524 | 77,000 |
1993/04/05 | 535 | 536 | 525 | 527 | 119,000 |
1993/04/02 | 520 | 534 | 520 | 525 | 195,000 |
1993/04/01 | 508 | 510 | 496 | 510 | 65,000 |
1993/03/31 | 512 | 519 | 508 | 508 | 70,000 |
1993/03/30 | 512 | 519 | 512 | 516 | 169,000 |
1993/03/29 | 517 | 519 | 514 | 516 | 123,000 |
1993/03/26 | 510 | 517 | 507 | 515 | 162,000 |
1993/03/25 | 495 | 513 | 494 | 513 | 175,000 |
1993/03/24 | 491 | 497 | 490 | 490 | 50,000 |
1993/03/23 | 512 | 512 | 491 | 491 | 73,000 |
1993/03/22 | 500 | 514 | 500 | 509 | 87,000 |
1993/03/19 | 493 | 499 | 491 | 497 | 68,000 |
1993/03/18 | 492 | 497 | 485 | 492 | 143,000 |
1993/03/17 | 487 | 487 | 470 | 482 | 79,000 |
1993/03/16 | 478 | 488 | 478 | 487 | 41,000 |
1993/03/15 | 478 | 480 | 466 | 466 | 41,000 |
1993/03/12 | 470 | 489 | 470 | 483 | 116,000 |
1993/03/11 | 461 | 475 | 457 | 475 | 139,000 |
1993/03/10 | 467 | 474 | 456 | 456 | 105,000 |
1993/03/09 | 470 | 475 | 463 | 475 | 294,000 |
1993/03/08 | 437 | 470 | 437 | 460 | 379,000 |
1993/03/05 | 443 | 444 | 440 | 442 | 113,000 |
1993/03/04 | 443 | 446 | 443 | 444 | 53,000 |
1993/03/03 | 453 | 453 | 448 | 448 | 127,000 |
1993/03/02 | 465 | 465 | 453 | 453 | 68,000 |
1993/03/01 | 466 | 467 | 460 | 460 | 40,000 |
1993/02/26 | 470 | 475 | 465 | 465 | 37,000 |
1993/02/25 | 474 | 474 | 470 | 470 | 13,000 |
1993/02/24 | 485 | 486 | 461 | 461 | 26,000 |
1993/02/23 | 495 | 495 | 485 | 485 | 24,000 |
1993/02/22 | 490 | 499 | 490 | 495 | 21,000 |
1993/02/19 | 500 | 500 | 490 | 490 | 18,000 |
1993/02/18 | 500 | 502 | 491 | 498 | 58,000 |
1993/02/17 | 497 | 497 | 492 | 494 | 6,000 |
1993/02/16 | 495 | 500 | 495 | 498 | 32,000 |
1993/02/15 | 486 | 495 | 484 | 495 | 20,000 |
1993/02/12 | 490 | 490 | 485 | 486 | 15,000 |
1993/02/10 | 489 | 490 | 488 | 490 | 8,000 |
1993/02/09 | 495 | 495 | 490 | 490 | 10,000 |
1993/02/08 | 493 | 493 | 493 | 493 | 8,000 |
1993/02/05 | 484 | 493 | 484 | 487 | 30,000 |
1993/02/04 | 496 | 500 | 494 | 494 | 22,000 |
1993/02/03 | 484 | 500 | 484 | 491 | 14,000 |
1993/02/02 | 491 | 491 | 482 | 483 | 11,000 |
1993/02/01 | 490 | 491 | 481 | 490 | 10,000 |
1993/01/29 | 486 | 491 | 485 | 491 | 30,000 |
1993/01/28 | 465 | 470 | 465 | 470 | 19,000 |
1993/01/27 | 467 | 470 | 467 | 470 | 12,000 |
1993/01/26 | 460 | 467 | 457 | 467 | 24,000 |
1993/01/25 | 481 | 481 | 470 | 470 | 25,000 |
1993/01/22 | 475 | 475 | 471 | 471 | 7,000 |
1993/01/21 | 481 | 481 | 475 | 475 | 7,000 |
1993/01/20 | 483 | 483 | 481 | 481 | 2,000 |
1993/01/19 | 491 | 491 | 478 | 478 | 15,000 |
1993/01/18 | 508 | 508 | 491 | 491 | 21,000 |
1993/01/14 | 492 | 492 | 490 | 490 | 11,000 |
1993/01/13 | 497 | 497 | 491 | 492 | 33,000 |
1993/01/12 | 496 | 497 | 496 | 496 | 12,000 |
1993/01/11 | 500 | 500 | 496 | 496 | 33,000 |
1993/01/08 | 499 | 500 | 499 | 500 | 5,000 |
1993/01/07 | 497 | 501 | 497 | 498 | 18,000 |
1993/01/06 | 501 | 501 | 496 | 497 | 27,000 |
1993/01/05 | 511 | 511 | 501 | 501 | 11,000 |
1993/01/04 | 524 | 524 | 511 | 511 | 8,000 |