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 |
---|---|---|---|---|---|
2001/12/28 | 434 | 435 | 433 | 433 | 14,000 |
2001/12/27 | 430 | 432 | 430 | 432 | 8,000 |
2001/12/26 | 432 | 432 | 427 | 428 | 13,000 |
2001/12/25 | 430 | 435 | 430 | 434 | 32,000 |
2001/12/21 | 427 | 432 | 422 | 430 | 23,000 |
2001/12/20 | 433 | 435 | 430 | 435 | 22,000 |
2001/12/19 | 434 | 434 | 427 | 429 | 25,000 |
2001/12/18 | 430 | 435 | 429 | 435 | 104,000 |
2001/12/17 | 428 | 429 | 422 | 425 | 16,000 |
2001/12/14 | 420 | 429 | 420 | 429 | 76,000 |
2001/12/13 | 429 | 430 | 428 | 429 | 9,000 |
2001/12/12 | 426 | 432 | 425 | 431 | 19,000 |
2001/12/11 | 427 | 430 | 427 | 427 | 49,000 |
2001/12/10 | 426 | 427 | 425 | 427 | 6,000 |
2001/12/07 | 425 | 428 | 425 | 428 | 8,000 |
2001/12/06 | 425 | 430 | 415 | 430 | 52,000 |
2001/12/05 | 423 | 428 | 423 | 428 | 9,000 |
2001/12/04 | 425 | 425 | 421 | 422 | 27,000 |
2001/12/03 | 427 | 427 | 422 | 425 | 26,000 |
2001/11/30 | 428 | 428 | 425 | 425 | 14,000 |
2001/11/29 | 428 | 428 | 425 | 428 | 6,000 |
2001/11/28 | 430 | 431 | 428 | 428 | 10,000 |
2001/11/27 | 426 | 433 | 426 | 433 | 10,000 |
2001/11/26 | 430 | 432 | 427 | 427 | 44,000 |
2001/11/22 | 424 | 426 | 423 | 425 | 23,000 |
2001/11/21 | 424 | 428 | 424 | 428 | 10,000 |
2001/11/20 | 428 | 428 | 422 | 424 | 18,000 |
2001/11/19 | 425 | 428 | 425 | 428 | 29,000 |
2001/11/16 | 424 | 425 | 420 | 421 | 21,000 |
2001/11/15 | 416 | 423 | 416 | 423 | 22,000 |
2001/11/14 | 425 | 425 | 414 | 414 | 30,000 |
2001/11/13 | 420 | 420 | 419 | 420 | 12,000 |
2001/11/12 | 414 | 422 | 414 | 422 | 6,000 |
2001/11/09 | 425 | 425 | 421 | 421 | 8,000 |
2001/11/08 | 427 | 427 | 423 | 425 | 24,000 |
2001/11/07 | 426 | 428 | 423 | 427 | 33,000 |
2001/11/06 | 421 | 425 | 421 | 423 | 42,000 |
2001/11/05 | 422 | 422 | 418 | 418 | 20,000 |
2001/11/02 | 420 | 420 | 416 | 420 | 27,000 |
2001/11/01 | 418 | 420 | 415 | 418 | 28,000 |
2001/10/31 | 416 | 418 | 413 | 418 | 12,000 |
2001/10/30 | 412 | 418 | 412 | 418 | 22,000 |
2001/10/29 | 418 | 418 | 417 | 417 | 6,000 |
2001/10/26 | 419 | 419 | 419 | 419 | 9,000 |
2001/10/25 | 414 | 415 | 409 | 415 | 28,000 |
2001/10/24 | 403 | 414 | 403 | 410 | 34,000 |
2001/10/23 | 417 | 417 | 412 | 412 | 30,000 |
2001/10/22 | 400 | 403 | 399 | 403 | 12,000 |
2001/10/19 | 390 | 399 | 382 | 399 | 34,000 |
2001/10/18 | 411 | 413 | 390 | 398 | 88,000 |
2001/10/17 | 415 | 415 | 410 | 410 | 24,000 |
2001/10/16 | 413 | 415 | 412 | 415 | 14,000 |
2001/10/15 | 414 | 415 | 405 | 415 | 21,000 |
2001/10/12 | 413 | 420 | 413 | 420 | 5,000 |
2001/10/11 | 414 | 414 | 411 | 413 | 9,000 |
2001/10/10 | 413 | 418 | 413 | 414 | 25,000 |
2001/10/09 | 404 | 412 | 403 | 412 | 17,000 |
2001/10/05 | 404 | 404 | 399 | 404 | 16,000 |
2001/10/04 | 400 | 400 | 398 | 400 | 29,000 |
2001/10/03 | 400 | 400 | 398 | 398 | 27,000 |
2001/10/02 | 399 | 400 | 398 | 400 | 29,000 |
2001/10/01 | 395 | 400 | 390 | 394 | 27,000 |
2001/09/28 | 385 | 395 | 380 | 395 | 22,000 |
2001/09/27 | 386 | 386 | 380 | 386 | 21,000 |
2001/09/26 | 380 | 396 | 380 | 386 | 30,000 |
2001/09/25 | 395 | 400 | 383 | 387 | 33,000 |
2001/09/21 | 388 | 394 | 387 | 394 | 20,000 |
2001/09/20 | 400 | 400 | 380 | 394 | 33,000 |
2001/09/19 | 378 | 392 | 378 | 390 | 28,000 |
2001/09/18 | 400 | 400 | 378 | 378 | 65,000 |
2001/09/17 | 380 | 380 | 370 | 370 | 37,000 |
2001/09/14 | 379 | 382 | 379 | 382 | 48,000 |
2001/09/13 | 380 | 383 | 365 | 383 | 58,000 |
2001/09/12 | 389 | 389 | 356 | 380 | 24,000 |
2001/09/11 | 393 | 393 | 388 | 390 | 14,000 |
2001/09/10 | 398 | 398 | 393 | 393 | 29,000 |
2001/09/07 | 400 | 401 | 400 | 400 | 16,000 |
2001/09/06 | 402 | 402 | 400 | 401 | 24,000 |
2001/09/05 | 403 | 404 | 400 | 404 | 21,000 |
2001/09/04 | 400 | 408 | 400 | 408 | 23,000 |
2001/09/03 | 407 | 407 | 401 | 402 | 21,000 |
2001/08/31 | 409 | 409 | 408 | 409 | 13,000 |
2001/08/30 | 402 | 409 | 402 | 409 | 10,000 |
2001/08/29 | 403 | 409 | 403 | 409 | 9,000 |
2001/08/28 | 412 | 412 | 403 | 406 | 8,000 |
2001/08/27 | 408 | 415 | 408 | 408 | 10,000 |
2001/08/24 | 403 | 408 | 403 | 408 | 2,000 |
2001/08/23 | 415 | 415 | 405 | 405 | 16,000 |
2001/08/22 | 404 | 408 | 400 | 408 | 13,000 |
2001/08/21 | 399 | 404 | 399 | 404 | 34,000 |
2001/08/20 | 405 | 408 | 399 | 399 | 43,000 |
2001/08/17 | 408 | 408 | 403 | 403 | 22,000 |
2001/08/16 | 413 | 413 | 402 | 403 | 8,000 |
2001/08/15 | 408 | 408 | 404 | 408 | 25,000 |
2001/08/14 | 411 | 411 | 408 | 408 | 13,000 |
2001/08/13 | 413 | 413 | 410 | 411 | 10,000 |
2001/08/10 | 420 | 420 | 414 | 418 | 10,000 |
2001/08/09 | 420 | 421 | 415 | 415 | 30,000 |
2001/08/08 | 426 | 426 | 423 | 423 | 2,000 |
2001/08/07 | 423 | 428 | 422 | 426 | 14,000 |
2001/08/03 | 425 | 430 | 424 | 424 | 5,000 |
2001/08/02 | 429 | 429 | 425 | 429 | 22,000 |
2001/08/01 | 425 | 425 | 423 | 425 | 17,000 |
2001/07/31 | 418 | 418 | 412 | 416 | 30,000 |
2001/07/30 | 429 | 429 | 422 | 422 | 5,000 |
2001/07/27 | 430 | 430 | 424 | 429 | 11,000 |
2001/07/26 | 430 | 430 | 426 | 426 | 5,000 |
2001/07/25 | 430 | 430 | 430 | 430 | 7,000 |
2001/07/24 | 433 | 434 | 428 | 432 | 28,000 |
2001/07/23 | 440 | 440 | 424 | 433 | 27,000 |
2001/07/19 | 432 | 434 | 432 | 434 | 40,000 |
2001/07/18 | 435 | 436 | 426 | 431 | 49,000 |
2001/07/17 | 427 | 427 | 426 | 426 | 2,000 |
2001/07/16 | 427 | 427 | 427 | 427 | 2,000 |
2001/07/13 | 424 | 424 | 424 | 424 | 4,000 |
2001/07/12 | 427 | 427 | 427 | 427 | 2,000 |
2001/07/11 | 420 | 423 | 420 | 423 | 8,000 |
2001/07/10 | 425 | 427 | 420 | 425 | 12,000 |
2001/07/09 | 428 | 428 | 422 | 423 | 7,000 |
2001/07/06 | 426 | 430 | 425 | 426 | 24,000 |
2001/07/05 | 427 | 431 | 426 | 431 | 12,000 |
2001/07/04 | 430 | 430 | 429 | 429 | 4,000 |
2001/07/03 | 430 | 435 | 429 | 435 | 22,000 |
2001/07/02 | 435 | 435 | 430 | 431 | 11,000 |
2001/06/29 | 440 | 440 | 425 | 425 | 26,000 |
2001/06/28 | 430 | 440 | 430 | 439 | 17,000 |
2001/06/27 | 440 | 440 | 433 | 433 | 12,000 |
2001/06/26 | 438 | 440 | 433 | 437 | 22,000 |
2001/06/25 | 440 | 440 | 438 | 438 | 28,000 |
2001/06/22 | 422 | 423 | 417 | 420 | 10,000 |
2001/06/21 | 427 | 427 | 415 | 417 | 11,000 |
2001/06/20 | 427 | 427 | 424 | 427 | 16,000 |
2001/06/19 | 425 | 429 | 425 | 429 | 5,000 |
2001/06/18 | 443 | 443 | 425 | 425 | 34,000 |
2001/06/15 | 430 | 434 | 429 | 434 | 30,000 |
2001/06/14 | 431 | 431 | 430 | 430 | 3,000 |
2001/06/13 | 435 | 435 | 431 | 432 | 8,000 |
2001/06/12 | 440 | 440 | 435 | 435 | 20,000 |
2001/06/11 | 435 | 435 | 435 | 435 | 7,000 |
2001/06/08 | 445 | 445 | 430 | 430 | 125,000 |
2001/06/07 | 426 | 426 | 424 | 424 | 8,000 |
2001/06/06 | 426 | 426 | 426 | 426 | 6,000 |
2001/06/05 | 426 | 427 | 426 | 426 | 6,000 |
2001/06/04 | 430 | 430 | 425 | 426 | 16,000 |
2001/06/01 | 426 | 431 | 426 | 430 | 7,000 |
2001/05/31 | 431 | 432 | 430 | 430 | 22,000 |
2001/05/30 | 440 | 440 | 429 | 439 | 36,000 |
2001/05/29 | 435 | 443 | 435 | 443 | 7,000 |
2001/05/28 | 435 | 445 | 435 | 440 | 11,000 |
2001/05/25 | 440 | 443 | 439 | 440 | 20,000 |
2001/05/24 | 446 | 446 | 440 | 440 | 22,000 |
2001/05/23 | 449 | 450 | 447 | 448 | 33,000 |
2001/05/22 | 450 | 450 | 445 | 447 | 23,000 |
2001/05/21 | 445 | 450 | 438 | 450 | 22,000 |
2001/05/18 | 443 | 450 | 443 | 445 | 61,000 |
2001/05/17 | 438 | 445 | 438 | 444 | 37,000 |
2001/05/16 | 437 | 437 | 436 | 436 | 13,000 |
2001/05/15 | 439 | 439 | 435 | 436 | 13,000 |
2001/05/14 | 430 | 439 | 430 | 439 | 10,000 |
2001/05/11 | 437 | 437 | 435 | 435 | 9,000 |
2001/05/10 | 440 | 443 | 438 | 440 | 31,000 |
2001/05/09 | 430 | 450 | 430 | 450 | 58,000 |
2001/05/08 | 435 | 450 | 430 | 430 | 85,000 |
2001/05/07 | 439 | 439 | 430 | 435 | 18,000 |
2001/05/02 | 436 | 439 | 430 | 430 | 43,000 |
2001/05/01 | 435 | 435 | 430 | 430 | 19,000 |
2001/04/27 | 426 | 435 | 425 | 435 | 28,000 |
2001/04/26 | 435 | 435 | 425 | 430 | 30,000 |
2001/04/25 | 422 | 434 | 422 | 434 | 34,000 |
2001/04/24 | 431 | 431 | 421 | 421 | 11,000 |
2001/04/23 | 434 | 435 | 425 | 431 | 22,000 |
2001/04/20 | 432 | 434 | 419 | 429 | 12,000 |
2001/04/19 | 430 | 434 | 420 | 432 | 25,000 |
2001/04/18 | 430 | 431 | 427 | 427 | 52,000 |
2001/04/17 | 422 | 422 | 416 | 419 | 20,000 |
2001/04/16 | 427 | 427 | 414 | 414 | 17,000 |
2001/04/13 | 420 | 420 | 411 | 412 | 3,000 |
2001/04/12 | 425 | 425 | 420 | 420 | 17,000 |
2001/04/11 | 410 | 415 | 408 | 415 | 24,000 |
2001/04/10 | 415 | 416 | 415 | 415 | 13,000 |
2001/04/09 | 415 | 416 | 415 | 415 | 20,000 |
2001/04/06 | 434 | 434 | 406 | 406 | 81,000 |
2001/04/05 | 429 | 429 | 427 | 427 | 18,000 |
2001/04/04 | 421 | 429 | 421 | 428 | 31,000 |
2001/04/03 | 415 | 430 | 415 | 430 | 41,000 |
2001/04/02 | 423 | 423 | 408 | 415 | 20,000 |
2001/03/30 | 420 | 420 | 407 | 408 | 16,000 |
2001/03/29 | 424 | 424 | 411 | 411 | 7,000 |
2001/03/28 | 425 | 430 | 420 | 426 | 27,000 |
2001/03/27 | 407 | 437 | 407 | 435 | 27,000 |
2001/03/26 | 440 | 445 | 439 | 445 | 67,000 |
2001/03/23 | 420 | 429 | 420 | 425 | 75,000 |
2001/03/22 | 410 | 419 | 410 | 417 | 56,000 |
2001/03/21 | 409 | 414 | 407 | 414 | 53,000 |
2001/03/19 | 410 | 414 | 408 | 408 | 39,000 |
2001/03/16 | 398 | 400 | 397 | 398 | 25,000 |
2001/03/15 | 391 | 395 | 391 | 394 | 21,000 |
2001/03/14 | 395 | 396 | 395 | 396 | 13,000 |
2001/03/13 | 397 | 397 | 390 | 390 | 27,000 |
2001/03/12 | 399 | 399 | 397 | 399 | 15,000 |
2001/03/09 | 398 | 400 | 398 | 398 | 52,000 |
2001/03/08 | 399 | 399 | 398 | 398 | 3,000 |
2001/03/07 | 399 | 399 | 395 | 399 | 15,000 |
2001/03/06 | 390 | 398 | 390 | 398 | 27,000 |
2001/03/05 | 391 | 391 | 390 | 390 | 5,000 |
2001/03/02 | 393 | 393 | 390 | 390 | 15,000 |
2001/03/01 | 392 | 392 | 391 | 392 | 9,000 |
2001/02/28 | 391 | 395 | 391 | 391 | 19,000 |
2001/02/27 | 395 | 395 | 391 | 391 | 23,000 |
2001/02/26 | 392 | 395 | 391 | 391 | 9,000 |
2001/02/23 | 396 | 396 | 390 | 390 | 49,000 |
2001/02/22 | 390 | 393 | 390 | 390 | 21,000 |
2001/02/21 | 393 | 393 | 390 | 390 | 16,000 |
2001/02/20 | 395 | 395 | 390 | 390 | 8,000 |
2001/02/19 | 395 | 400 | 393 | 395 | 37,000 |
2001/02/16 | 388 | 395 | 388 | 390 | 46,000 |
2001/02/15 | 385 | 388 | 385 | 386 | 9,000 |
2001/02/14 | 383 | 383 | 383 | 383 | 1,000 |
2001/02/13 | 382 | 383 | 382 | 383 | 2,000 |
2001/02/09 | 380 | 381 | 380 | 381 | 9,000 |
2001/02/08 | 382 | 382 | 381 | 381 | 6,000 |
2001/02/07 | 382 | 382 | 382 | 382 | 2,000 |
2001/02/06 | 380 | 389 | 380 | 389 | 4,000 |
2001/02/05 | 387 | 387 | 385 | 385 | 6,000 |
2001/02/02 | 390 | 390 | 390 | 390 | 9,000 |
2001/02/01 | 390 | 391 | 390 | 391 | 6,000 |
2001/01/31 | 390 | 391 | 390 | 391 | 12,000 |
2001/01/30 | 390 | 393 | 390 | 393 | 11,000 |
2001/01/29 | 388 | 391 | 388 | 391 | 7,000 |
2001/01/26 | 390 | 390 | 388 | 388 | 8,000 |
2001/01/25 | 390 | 394 | 388 | 394 | 34,000 |
2001/01/24 | 390 | 390 | 390 | 390 | 3,000 |
2001/01/23 | 395 | 395 | 393 | 394 | 21,000 |
2001/01/22 | 394 | 395 | 391 | 394 | 28,000 |
2001/01/19 | 389 | 392 | 388 | 391 | 43,000 |
2001/01/18 | 390 | 390 | 386 | 389 | 41,000 |
2001/01/17 | 386 | 388 | 385 | 388 | 26,000 |
2001/01/16 | 390 | 390 | 385 | 385 | 16,000 |
2001/01/15 | 386 | 387 | 380 | 380 | 34,000 |
2001/01/12 | 380 | 385 | 371 | 385 | 16,000 |
2001/01/11 | 371 | 380 | 371 | 380 | 6,000 |
2001/01/10 | 377 | 383 | 376 | 381 | 33,000 |
2001/01/09 | 380 | 380 | 374 | 377 | 44,000 |
2001/01/05 | 387 | 387 | 380 | 380 | 13,000 |
2001/01/04 | 387 | 387 | 377 | 377 | 4,000 |