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 |
---|---|---|---|---|---|
1997/12/30 | 273 | 280 | 273 | 280 | 11,000 |
1997/12/29 | 271 | 280 | 270 | 280 | 6,000 |
1997/12/26 | 299 | 300 | 290 | 290 | 6,000 |
1997/12/25 | 281 | 300 | 281 | 300 | 23,000 |
1997/12/24 | 262 | 276 | 262 | 276 | 31,000 |
1997/12/22 | 260 | 268 | 260 | 260 | 26,000 |
1997/12/19 | 305 | 305 | 280 | 285 | 25,000 |
1997/12/18 | 324 | 326 | 320 | 320 | 77,000 |
1997/12/17 | 296 | 305 | 296 | 304 | 12,000 |
1997/12/16 | 295 | 296 | 295 | 296 | 4,000 |
1997/12/15 | 306 | 306 | 294 | 295 | 7,000 |
1997/12/12 | 318 | 326 | 306 | 310 | 47,000 |
1997/12/11 | 306 | 317 | 306 | 316 | 42,000 |
1997/12/10 | 312 | 312 | 303 | 305 | 46,000 |
1997/12/09 | 311 | 315 | 311 | 312 | 11,000 |
1997/12/08 | 325 | 325 | 311 | 311 | 5,000 |
1997/12/05 | 314 | 325 | 313 | 315 | 8,000 |
1997/12/04 | 320 | 320 | 315 | 315 | 32,000 |
1997/12/03 | 326 | 326 | 319 | 320 | 15,000 |
1997/12/02 | 324 | 330 | 324 | 325 | 16,000 |
1997/12/01 | 324 | 325 | 323 | 324 | 17,000 |
1997/11/28 | 320 | 325 | 315 | 324 | 16,000 |
1997/11/27 | 325 | 326 | 315 | 320 | 29,000 |
1997/11/26 | 322 | 326 | 320 | 326 | 20,000 |
1997/11/25 | 335 | 336 | 320 | 321 | 32,000 |
1997/11/21 | 333 | 336 | 330 | 330 | 36,000 |
1997/11/20 | 345 | 345 | 340 | 344 | 7,000 |
1997/11/19 | 350 | 350 | 340 | 340 | 24,000 |
1997/11/18 | 337 | 359 | 337 | 359 | 29,000 |
1997/11/17 | 320 | 338 | 320 | 338 | 14,000 |
1997/11/14 | 327 | 327 | 315 | 320 | 38,000 |
1997/11/13 | 320 | 321 | 310 | 320 | 36,000 |
1997/11/12 | 339 | 339 | 320 | 320 | 23,000 |
1997/11/11 | 325 | 325 | 325 | 325 | 36,000 |
1997/11/10 | 325 | 326 | 325 | 325 | 11,000 |
1997/11/07 | 330 | 330 | 325 | 326 | 42,000 |
1997/11/06 | 336 | 340 | 335 | 335 | 40,000 |
1997/11/05 | 350 | 350 | 340 | 340 | 28,000 |
1997/11/04 | 360 | 360 | 345 | 345 | 8,000 |
1997/10/31 | 349 | 354 | 347 | 347 | 14,000 |
1997/10/30 | 345 | 345 | 344 | 344 | 9,000 |
1997/10/29 | 340 | 346 | 340 | 345 | 120,000 |
1997/10/28 | 331 | 331 | 330 | 330 | 35,000 |
1997/10/27 | 340 | 340 | 340 | 340 | 10,000 |
1997/10/24 | 333 | 343 | 333 | 340 | 48,000 |
1997/10/23 | 350 | 350 | 340 | 340 | 59,000 |
1997/10/22 | 348 | 350 | 341 | 350 | 18,000 |
1997/10/21 | 360 | 360 | 353 | 353 | 32,000 |
1997/10/20 | 351 | 359 | 351 | 351 | 43,000 |
1997/10/17 | 338 | 338 | 333 | 337 | 13,000 |
1997/10/16 | 340 | 340 | 328 | 328 | 5,000 |
1997/10/15 | 325 | 340 | 325 | 340 | 7,000 |
1997/10/14 | 325 | 334 | 323 | 330 | 39,000 |
1997/10/13 | 345 | 345 | 321 | 321 | 15,000 |
1997/10/09 | 340 | 350 | 328 | 350 | 31,000 |
1997/10/08 | 340 | 340 | 330 | 340 | 20,000 |
1997/10/07 | 336 | 340 | 336 | 340 | 4,000 |
1997/10/06 | 331 | 331 | 331 | 331 | 5,000 |
1997/10/03 | 321 | 330 | 315 | 325 | 39,000 |
1997/10/02 | 341 | 341 | 325 | 334 | 32,000 |
1997/10/01 | 356 | 356 | 330 | 340 | 33,000 |
1997/09/30 | 356 | 360 | 356 | 360 | 8,000 |
1997/09/29 | 374 | 380 | 355 | 355 | 16,000 |
1997/09/26 | 380 | 388 | 372 | 376 | 27,000 |
1997/09/25 | 389 | 394 | 380 | 380 | 14,000 |
1997/09/24 | 408 | 408 | 400 | 403 | 33,000 |
1997/09/22 | 397 | 400 | 397 | 400 | 42,000 |
1997/09/19 | 398 | 398 | 392 | 392 | 9,000 |
1997/09/18 | 371 | 390 | 371 | 390 | 42,000 |
1997/09/17 | 387 | 390 | 370 | 370 | 44,000 |
1997/09/16 | 390 | 392 | 390 | 392 | 23,000 |
1997/09/12 | 391 | 396 | 391 | 396 | 36,000 |
1997/09/11 | 411 | 411 | 401 | 401 | 13,000 |
1997/09/10 | 410 | 410 | 406 | 410 | 12,000 |
1997/09/09 | 413 | 413 | 413 | 413 | 9,000 |
1997/09/08 | 418 | 418 | 413 | 413 | 6,000 |
1997/09/05 | 420 | 420 | 420 | 420 | 13,000 |
1997/09/04 | 420 | 420 | 420 | 420 | 4,000 |
1997/09/03 | 421 | 430 | 420 | 430 | 10,000 |
1997/09/02 | 406 | 420 | 406 | 420 | 7,000 |
1997/09/01 | 407 | 409 | 406 | 406 | 12,000 |
1997/08/29 | 406 | 409 | 406 | 406 | 9,000 |
1997/08/28 | 419 | 419 | 405 | 409 | 12,000 |
1997/08/27 | 419 | 419 | 419 | 419 | 9,000 |
1997/08/26 | 418 | 418 | 418 | 418 | 15,000 |
1997/08/25 | 415 | 418 | 415 | 418 | 13,000 |
1997/08/22 | 410 | 410 | 410 | 410 | 22,000 |
1997/08/21 | 420 | 425 | 420 | 420 | 8,000 |
1997/08/20 | 428 | 428 | 421 | 421 | 17,000 |
1997/08/19 | 421 | 424 | 418 | 423 | 16,000 |
1997/08/18 | 418 | 420 | 418 | 418 | 37,000 |
1997/08/15 | 409 | 409 | 407 | 407 | 6,000 |
1997/08/14 | 396 | 402 | 395 | 402 | 13,000 |
1997/08/13 | 392 | 393 | 392 | 393 | 7,000 |
1997/08/12 | 403 | 403 | 390 | 391 | 10,000 |
1997/08/11 | 387 | 393 | 387 | 392 | 25,000 |
1997/08/08 | 400 | 401 | 393 | 393 | 38,000 |
1997/08/07 | 409 | 409 | 400 | 400 | 14,000 |
1997/08/06 | 401 | 405 | 400 | 400 | 60,000 |
1997/08/05 | 410 | 410 | 401 | 401 | 30,000 |
1997/08/04 | 412 | 412 | 410 | 411 | 9,000 |
1997/08/01 | 431 | 431 | 411 | 411 | 22,000 |
1997/07/31 | 441 | 441 | 430 | 431 | 21,000 |
1997/07/30 | 444 | 444 | 440 | 444 | 24,000 |
1997/07/29 | 448 | 448 | 448 | 448 | 15,000 |
1997/07/28 | 450 | 450 | 448 | 448 | 11,000 |
1997/07/25 | 456 | 456 | 448 | 450 | 20,000 |
1997/07/24 | 448 | 451 | 448 | 451 | 23,000 |
1997/07/23 | 449 | 450 | 448 | 448 | 30,000 |
1997/07/22 | 447 | 448 | 447 | 448 | 19,000 |
1997/07/18 | 450 | 452 | 447 | 447 | 60,000 |
1997/07/17 | 443 | 447 | 442 | 447 | 33,000 |
1997/07/16 | 451 | 451 | 443 | 444 | 50,000 |
1997/07/15 | 452 | 452 | 451 | 451 | 6,000 |
1997/07/14 | 457 | 457 | 451 | 451 | 23,000 |
1997/07/11 | 453 | 457 | 452 | 452 | 11,000 |
1997/07/10 | 462 | 465 | 450 | 460 | 23,000 |
1997/07/09 | 467 | 470 | 460 | 460 | 46,000 |
1997/07/08 | 466 | 467 | 466 | 467 | 20,000 |
1997/07/07 | 466 | 466 | 465 | 466 | 21,000 |
1997/07/04 | 471 | 473 | 471 | 473 | 9,000 |
1997/07/03 | 477 | 480 | 477 | 478 | 21,000 |
1997/07/02 | 476 | 485 | 476 | 477 | 18,000 |
1997/07/01 | 481 | 481 | 470 | 476 | 36,000 |
1997/06/30 | 487 | 487 | 481 | 481 | 21,000 |
1997/06/27 | 486 | 490 | 486 | 487 | 23,000 |
1997/06/26 | 481 | 490 | 481 | 486 | 19,000 |
1997/06/25 | 488 | 488 | 483 | 485 | 35,000 |
1997/06/24 | 483 | 484 | 481 | 483 | 25,000 |
1997/06/23 | 491 | 491 | 483 | 483 | 25,000 |
1997/06/20 | 499 | 499 | 491 | 491 | 28,000 |
1997/06/19 | 492 | 500 | 492 | 496 | 23,000 |
1997/06/18 | 506 | 506 | 492 | 492 | 32,000 |
1997/06/17 | 505 | 505 | 497 | 497 | 13,000 |
1997/06/16 | 508 | 508 | 507 | 508 | 8,000 |
1997/06/13 | 510 | 510 | 505 | 505 | 23,000 |
1997/06/12 | 516 | 517 | 510 | 510 | 48,000 |
1997/06/11 | 520 | 527 | 507 | 511 | 355,000 |
1997/06/10 | 478 | 510 | 478 | 510 | 209,000 |
1997/06/09 | 480 | 480 | 472 | 473 | 18,000 |
1997/06/06 | 466 | 470 | 466 | 470 | 21,000 |
1997/06/05 | 466 | 466 | 465 | 465 | 12,000 |
1997/06/04 | 465 | 465 | 460 | 460 | 21,000 |
1997/06/03 | 465 | 475 | 465 | 467 | 26,000 |
1997/06/02 | 470 | 470 | 465 | 465 | 6,000 |
1997/05/30 | 466 | 470 | 466 | 470 | 11,000 |
1997/05/29 | 476 | 476 | 465 | 465 | 28,000 |
1997/05/28 | 465 | 475 | 465 | 475 | 8,000 |
1997/05/27 | 480 | 485 | 480 | 480 | 22,000 |
1997/05/26 | 483 | 483 | 480 | 480 | 9,000 |
1997/05/23 | 471 | 480 | 471 | 480 | 22,000 |
1997/05/22 | 480 | 480 | 466 | 466 | 28,000 |
1997/05/21 | 485 | 485 | 480 | 480 | 32,000 |
1997/05/20 | 485 | 485 | 480 | 481 | 75,000 |
1997/05/19 | 484 | 485 | 480 | 485 | 91,000 |
1997/05/16 | 480 | 480 | 470 | 475 | 25,000 |
1997/05/15 | 466 | 472 | 465 | 465 | 32,000 |
1997/05/14 | 470 | 470 | 464 | 465 | 20,000 |
1997/05/13 | 461 | 475 | 461 | 475 | 39,000 |
1997/05/12 | 460 | 460 | 455 | 460 | 21,000 |
1997/05/09 | 460 | 460 | 451 | 455 | 19,000 |
1997/05/08 | 455 | 460 | 453 | 456 | 79,000 |
1997/05/07 | 465 | 466 | 460 | 460 | 34,000 |
1997/05/06 | 470 | 470 | 460 | 465 | 55,000 |
1997/05/02 | 455 | 460 | 450 | 450 | 24,000 |
1997/05/01 | 444 | 450 | 443 | 450 | 63,000 |
1997/04/30 | 437 | 449 | 437 | 444 | 21,000 |
1997/04/28 | 439 | 439 | 430 | 435 | 15,000 |
1997/04/25 | 442 | 449 | 442 | 442 | 36,000 |
1997/04/24 | 454 | 454 | 446 | 447 | 22,000 |
1997/04/23 | 452 | 459 | 446 | 454 | 33,000 |
1997/04/22 | 450 | 458 | 449 | 452 | 37,000 |
1997/04/21 | 448 | 449 | 448 | 449 | 14,000 |
1997/04/18 | 428 | 435 | 428 | 435 | 42,000 |
1997/04/17 | 410 | 410 | 400 | 410 | 44,000 |
1997/04/16 | 396 | 400 | 395 | 395 | 43,000 |
1997/04/15 | 395 | 399 | 395 | 395 | 37,000 |
1997/04/14 | 395 | 400 | 395 | 400 | 20,000 |
1997/04/11 | 400 | 401 | 391 | 401 | 69,000 |
1997/04/10 | 429 | 429 | 400 | 410 | 62,000 |
1997/04/09 | 440 | 440 | 420 | 434 | 36,000 |
1997/04/08 | 455 | 455 | 445 | 445 | 36,000 |
1997/04/07 | 455 | 458 | 450 | 455 | 32,000 |
1997/04/04 | 455 | 461 | 455 | 461 | 13,000 |
1997/04/03 | 453 | 460 | 452 | 459 | 30,000 |
1997/04/02 | 460 | 460 | 451 | 460 | 22,000 |
1997/04/01 | 460 | 460 | 450 | 460 | 30,000 |
1997/03/31 | 465 | 465 | 459 | 459 | 12,000 |
1997/03/28 | 460 | 461 | 460 | 460 | 16,000 |
1997/03/27 | 464 | 464 | 459 | 459 | 47,000 |
1997/03/26 | 465 | 465 | 464 | 464 | 27,000 |
1997/03/25 | 470 | 479 | 469 | 473 | 40,000 |
1997/03/24 | 475 | 475 | 466 | 469 | 28,000 |
1997/03/21 | 474 | 476 | 470 | 474 | 123,000 |
1997/03/19 | 479 | 479 | 470 | 476 | 46,000 |
1997/03/18 | 478 | 479 | 475 | 479 | 41,000 |
1997/03/17 | 475 | 479 | 470 | 471 | 30,000 |
1997/03/14 | 470 | 475 | 470 | 475 | 33,000 |
1997/03/13 | 470 | 475 | 470 | 470 | 43,000 |
1997/03/12 | 480 | 480 | 475 | 480 | 119,000 |
1997/03/11 | 475 | 479 | 475 | 479 | 31,000 |
1997/03/10 | 475 | 475 | 475 | 475 | 26,000 |
1997/03/07 | 475 | 480 | 475 | 475 | 71,000 |
1997/03/06 | 471 | 482 | 471 | 475 | 63,000 |
1997/03/05 | 470 | 475 | 470 | 470 | 23,000 |
1997/03/04 | 460 | 480 | 460 | 475 | 126,000 |
1997/03/03 | 465 | 474 | 465 | 474 | 30,000 |
1997/02/28 | 466 | 470 | 465 | 465 | 32,000 |
1997/02/27 | 470 | 471 | 465 | 471 | 26,000 |
1997/02/26 | 475 | 477 | 470 | 471 | 19,000 |
1997/02/25 | 480 | 480 | 475 | 480 | 25,000 |
1997/02/24 | 463 | 480 | 463 | 480 | 27,000 |
1997/02/21 | 463 | 465 | 460 | 460 | 18,000 |
1997/02/20 | 460 | 467 | 460 | 465 | 55,000 |
1997/02/19 | 460 | 461 | 455 | 460 | 19,000 |
1997/02/18 | 457 | 470 | 457 | 470 | 31,000 |
1997/02/17 | 453 | 457 | 453 | 457 | 15,000 |
1997/02/14 | 451 | 455 | 450 | 453 | 28,000 |
1997/02/13 | 450 | 455 | 450 | 451 | 47,000 |
1997/02/12 | 445 | 450 | 445 | 450 | 45,000 |
1997/02/10 | 445 | 455 | 445 | 450 | 16,000 |
1997/02/07 | 446 | 451 | 446 | 450 | 82,000 |
1997/02/06 | 451 | 451 | 446 | 451 | 66,000 |
1997/02/05 | 460 | 460 | 450 | 450 | 31,000 |
1997/02/04 | 464 | 464 | 458 | 460 | 9,000 |
1997/02/03 | 460 | 460 | 455 | 460 | 12,000 |
1997/01/31 | 440 | 465 | 440 | 465 | 51,000 |
1997/01/30 | 453 | 453 | 445 | 445 | 32,000 |
1997/01/29 | 454 | 454 | 445 | 453 | 36,000 |
1997/01/28 | 452 | 459 | 450 | 459 | 29,000 |
1997/01/27 | 468 | 468 | 451 | 451 | 12,000 |
1997/01/24 | 460 | 460 | 450 | 458 | 31,000 |
1997/01/23 | 463 | 463 | 460 | 460 | 47,000 |
1997/01/22 | 462 | 465 | 460 | 462 | 20,000 |
1997/01/21 | 463 | 465 | 462 | 462 | 33,000 |
1997/01/20 | 472 | 472 | 462 | 462 | 36,000 |
1997/01/17 | 460 | 463 | 458 | 462 | 71,000 |
1997/01/16 | 437 | 460 | 437 | 460 | 32,000 |
1997/01/14 | 430 | 438 | 427 | 437 | 22,000 |
1997/01/13 | 415 | 429 | 414 | 429 | 38,000 |
1997/01/10 | 425 | 430 | 416 | 416 | 99,000 |
1997/01/09 | 439 | 439 | 430 | 430 | 72,000 |
1997/01/08 | 451 | 451 | 436 | 436 | 68,000 |
1997/01/07 | 454 | 454 | 450 | 450 | 51,000 |
1997/01/06 | 463 | 463 | 453 | 453 | 14,000 |