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 |
---|---|---|---|---|---|
2003/12/30 | 410 | 412 | 410 | 412 | 4,000 |
2003/12/29 | 406 | 410 | 405 | 405 | 9,000 |
2003/12/26 | 410 | 410 | 409 | 409 | 11,000 |
2003/12/25 | 425 | 425 | 416 | 416 | 23,000 |
2003/12/24 | 430 | 430 | 425 | 425 | 28,000 |
2003/12/22 | 420 | 421 | 416 | 418 | 23,000 |
2003/12/19 | 418 | 420 | 416 | 416 | 26,000 |
2003/12/18 | 412 | 440 | 412 | 418 | 106,000 |
2003/12/17 | 410 | 411 | 410 | 410 | 30,000 |
2003/12/16 | 410 | 410 | 407 | 410 | 22,000 |
2003/12/15 | 407 | 411 | 407 | 411 | 14,000 |
2003/12/12 | 408 | 409 | 404 | 407 | 80,000 |
2003/12/11 | 404 | 408 | 402 | 402 | 59,000 |
2003/12/10 | 398 | 400 | 397 | 397 | 7,000 |
2003/12/09 | 401 | 401 | 392 | 397 | 20,000 |
2003/12/08 | 398 | 401 | 397 | 401 | 9,000 |
2003/12/05 | 402 | 402 | 391 | 393 | 17,000 |
2003/12/04 | 400 | 402 | 400 | 402 | 6,000 |
2003/12/03 | 401 | 401 | 395 | 400 | 13,000 |
2003/12/02 | 399 | 401 | 399 | 401 | 20,000 |
2003/12/01 | 390 | 394 | 389 | 394 | 13,000 |
2003/11/28 | 394 | 394 | 384 | 389 | 10,000 |
2003/11/27 | 394 | 394 | 394 | 394 | 3,000 |
2003/11/26 | 403 | 403 | 393 | 394 | 8,000 |
2003/11/25 | 403 | 405 | 402 | 403 | 22,000 |
2003/11/21 | 390 | 391 | 389 | 389 | 12,000 |
2003/11/20 | 391 | 393 | 386 | 390 | 30,000 |
2003/11/19 | 392 | 392 | 391 | 392 | 17,000 |
2003/11/18 | 399 | 399 | 392 | 392 | 43,000 |
2003/11/17 | 403 | 403 | 398 | 398 | 4,000 |
2003/11/14 | 400 | 403 | 398 | 403 | 13,000 |
2003/11/13 | 396 | 402 | 396 | 402 | 9,000 |
2003/11/12 | 397 | 401 | 396 | 400 | 14,000 |
2003/11/11 | 403 | 404 | 398 | 401 | 15,000 |
2003/11/10 | 405 | 405 | 398 | 398 | 7,000 |
2003/11/07 | 404 | 404 | 395 | 401 | 20,000 |
2003/11/06 | 404 | 404 | 401 | 401 | 8,000 |
2003/11/05 | 411 | 411 | 405 | 409 | 20,000 |
2003/11/04 | 401 | 413 | 401 | 412 | 17,000 |
2003/10/31 | 400 | 400 | 395 | 399 | 17,000 |
2003/10/30 | 397 | 400 | 396 | 400 | 11,000 |
2003/10/29 | 397 | 405 | 397 | 400 | 15,000 |
2003/10/28 | 402 | 402 | 397 | 397 | 9,000 |
2003/10/27 | 415 | 415 | 395 | 402 | 43,000 |
2003/10/24 | 408 | 408 | 400 | 400 | 24,000 |
2003/10/23 | 415 | 415 | 403 | 403 | 47,000 |
2003/10/22 | 415 | 415 | 406 | 406 | 27,000 |
2003/10/21 | 418 | 418 | 415 | 415 | 16,000 |
2003/10/20 | 419 | 422 | 417 | 417 | 45,000 |
2003/10/17 | 415 | 419 | 410 | 419 | 15,000 |
2003/10/16 | 413 | 419 | 413 | 419 | 8,000 |
2003/10/15 | 418 | 418 | 413 | 413 | 3,000 |
2003/10/14 | 416 | 420 | 416 | 418 | 7,000 |
2003/10/10 | 416 | 416 | 416 | 416 | 17,000 |
2003/10/09 | 416 | 416 | 408 | 408 | 8,000 |
2003/10/08 | 415 | 420 | 415 | 416 | 8,000 |
2003/10/07 | 410 | 413 | 410 | 411 | 10,000 |
2003/10/06 | 415 | 417 | 415 | 417 | 6,000 |
2003/10/03 | 419 | 420 | 419 | 420 | 8,000 |
2003/10/02 | 411 | 419 | 406 | 419 | 15,000 |
2003/10/01 | 411 | 420 | 411 | 416 | 16,000 |
2003/09/30 | 406 | 406 | 406 | 406 | 3,000 |
2003/09/29 | 411 | 411 | 407 | 407 | 5,000 |
2003/09/26 | 402 | 415 | 402 | 411 | 9,000 |
2003/09/25 | 412 | 412 | 406 | 407 | 12,000 |
2003/09/24 | 423 | 423 | 411 | 411 | 26,000 |
2003/09/22 | 417 | 417 | 413 | 413 | 11,000 |
2003/09/19 | 413 | 417 | 413 | 417 | 16,000 |
2003/09/18 | 415 | 417 | 412 | 412 | 38,000 |
2003/09/17 | 413 | 413 | 411 | 413 | 22,000 |
2003/09/16 | 408 | 414 | 408 | 410 | 21,000 |
2003/09/12 | 418 | 418 | 406 | 406 | 87,000 |
2003/09/11 | 409 | 409 | 403 | 403 | 5,000 |
2003/09/10 | 405 | 410 | 404 | 410 | 23,000 |
2003/09/09 | 405 | 405 | 402 | 405 | 17,000 |
2003/09/08 | 403 | 403 | 402 | 402 | 4,000 |
2003/09/05 | 406 | 406 | 401 | 401 | 12,000 |
2003/09/04 | 402 | 404 | 401 | 402 | 25,000 |
2003/09/03 | 405 | 405 | 401 | 401 | 18,000 |
2003/09/02 | 411 | 411 | 401 | 405 | 23,000 |
2003/09/01 | 406 | 407 | 404 | 406 | 12,000 |
2003/08/29 | 408 | 408 | 403 | 403 | 10,000 |
2003/08/28 | 400 | 411 | 400 | 408 | 23,000 |
2003/08/27 | 406 | 406 | 403 | 403 | 22,000 |
2003/08/26 | 403 | 405 | 401 | 401 | 11,000 |
2003/08/25 | 407 | 407 | 404 | 405 | 23,000 |
2003/08/22 | 409 | 409 | 402 | 402 | 25,000 |
2003/08/21 | 405 | 408 | 405 | 406 | 13,000 |
2003/08/20 | 411 | 411 | 407 | 407 | 7,000 |
2003/08/19 | 408 | 410 | 400 | 410 | 23,000 |
2003/08/18 | 408 | 408 | 407 | 407 | 31,000 |
2003/08/15 | 404 | 408 | 403 | 404 | 13,000 |
2003/08/14 | 399 | 405 | 399 | 402 | 15,000 |
2003/08/13 | 401 | 407 | 401 | 404 | 10,000 |
2003/08/12 | 401 | 405 | 401 | 405 | 11,000 |
2003/08/11 | 398 | 405 | 398 | 401 | 8,000 |
2003/08/08 | 401 | 404 | 396 | 396 | 25,000 |
2003/08/07 | 407 | 407 | 402 | 402 | 11,000 |
2003/08/06 | 406 | 407 | 405 | 405 | 9,000 |
2003/08/05 | 407 | 407 | 401 | 402 | 17,000 |
2003/08/04 | 413 | 413 | 406 | 407 | 15,000 |
2003/08/01 | 410 | 410 | 405 | 408 | 21,000 |
2003/07/31 | 413 | 413 | 408 | 408 | 13,000 |
2003/07/30 | 413 | 413 | 407 | 408 | 16,000 |
2003/07/29 | 413 | 416 | 412 | 412 | 23,000 |
2003/07/28 | 416 | 418 | 415 | 415 | 11,000 |
2003/07/25 | 416 | 418 | 416 | 416 | 33,000 |
2003/07/24 | 418 | 418 | 415 | 415 | 16,000 |
2003/07/23 | 418 | 418 | 412 | 417 | 40,000 |
2003/07/22 | 413 | 415 | 405 | 410 | 31,000 |
2003/07/18 | 416 | 416 | 413 | 413 | 62,000 |
2003/07/17 | 412 | 412 | 408 | 411 | 24,000 |
2003/07/16 | 412 | 412 | 411 | 411 | 11,000 |
2003/07/15 | 413 | 413 | 409 | 409 | 26,000 |
2003/07/14 | 410 | 410 | 401 | 406 | 14,000 |
2003/07/11 | 412 | 412 | 410 | 410 | 15,000 |
2003/07/10 | 411 | 414 | 410 | 411 | 24,000 |
2003/07/09 | 412 | 412 | 407 | 407 | 13,000 |
2003/07/08 | 418 | 418 | 413 | 415 | 16,000 |
2003/07/07 | 412 | 420 | 412 | 417 | 80,000 |
2003/07/04 | 403 | 407 | 403 | 407 | 23,000 |
2003/07/03 | 407 | 407 | 403 | 403 | 20,000 |
2003/07/02 | 407 | 409 | 404 | 406 | 23,000 |
2003/07/01 | 402 | 407 | 402 | 404 | 21,000 |
2003/06/30 | 409 | 409 | 401 | 403 | 37,000 |
2003/06/27 | 415 | 415 | 407 | 412 | 23,000 |
2003/06/26 | 413 | 413 | 407 | 407 | 21,000 |
2003/06/25 | 410 | 410 | 408 | 408 | 23,000 |
2003/06/24 | 417 | 417 | 412 | 412 | 9,000 |
2003/06/23 | 418 | 418 | 415 | 417 | 17,000 |
2003/06/20 | 411 | 411 | 409 | 410 | 15,000 |
2003/06/19 | 413 | 415 | 413 | 414 | 5,000 |
2003/06/18 | 418 | 418 | 412 | 412 | 34,000 |
2003/06/17 | 418 | 419 | 417 | 418 | 36,000 |
2003/06/16 | 414 | 417 | 412 | 417 | 16,000 |
2003/06/13 | 418 | 420 | 416 | 418 | 100,000 |
2003/06/12 | 416 | 419 | 408 | 408 | 34,000 |
2003/06/11 | 419 | 422 | 415 | 415 | 72,000 |
2003/06/10 | 415 | 415 | 415 | 415 | 3,000 |
2003/06/09 | 419 | 419 | 417 | 417 | 6,000 |
2003/06/06 | 417 | 418 | 416 | 418 | 13,000 |
2003/06/05 | 416 | 416 | 416 | 416 | 3,000 |
2003/06/04 | 415 | 419 | 415 | 416 | 10,000 |
2003/06/03 | 412 | 419 | 412 | 419 | 21,000 |
2003/06/02 | 419 | 419 | 412 | 412 | 23,000 |
2003/05/30 | 420 | 420 | 416 | 419 | 12,000 |
2003/05/29 | 420 | 421 | 417 | 420 | 45,000 |
2003/05/28 | 426 | 426 | 421 | 421 | 12,000 |
2003/05/27 | 427 | 432 | 426 | 426 | 13,000 |
2003/05/26 | 431 | 434 | 431 | 432 | 9,000 |
2003/05/23 | 426 | 431 | 426 | 431 | 21,000 |
2003/05/22 | 419 | 424 | 419 | 421 | 12,000 |
2003/05/21 | 420 | 426 | 417 | 417 | 19,000 |
2003/05/20 | 423 | 423 | 417 | 417 | 11,000 |
2003/05/19 | 431 | 434 | 415 | 419 | 45,000 |
2003/05/16 | 428 | 429 | 428 | 429 | 11,000 |
2003/05/15 | 428 | 429 | 422 | 429 | 28,000 |
2003/05/14 | 422 | 429 | 422 | 428 | 28,000 |
2003/05/13 | 419 | 423 | 419 | 421 | 12,000 |
2003/05/12 | 420 | 422 | 414 | 422 | 13,000 |
2003/05/09 | 417 | 423 | 417 | 423 | 21,000 |
2003/05/08 | 419 | 420 | 419 | 419 | 5,000 |
2003/05/07 | 421 | 422 | 421 | 422 | 3,000 |
2003/05/06 | 418 | 424 | 418 | 422 | 10,000 |
2003/05/02 | 421 | 421 | 418 | 418 | 12,000 |
2003/05/01 | 420 | 420 | 418 | 420 | 8,000 |
2003/04/30 | 413 | 420 | 413 | 417 | 22,000 |
2003/04/28 | 416 | 416 | 410 | 416 | 14,000 |
2003/04/25 | 418 | 421 | 415 | 416 | 22,000 |
2003/04/24 | 413 | 424 | 411 | 417 | 19,000 |
2003/04/23 | 425 | 425 | 414 | 414 | 19,000 |
2003/04/22 | 429 | 430 | 421 | 421 | 23,000 |
2003/04/21 | 420 | 427 | 420 | 425 | 23,000 |
2003/04/18 | 418 | 421 | 418 | 419 | 53,000 |
2003/04/17 | 412 | 416 | 412 | 415 | 27,000 |
2003/04/16 | 414 | 415 | 410 | 411 | 15,000 |
2003/04/15 | 411 | 415 | 411 | 413 | 34,000 |
2003/04/14 | 416 | 416 | 411 | 411 | 22,000 |
2003/04/11 | 411 | 416 | 411 | 416 | 27,000 |
2003/04/10 | 410 | 415 | 410 | 414 | 13,000 |
2003/04/09 | 405 | 415 | 405 | 405 | 11,000 |
2003/04/08 | 414 | 414 | 406 | 406 | 7,000 |
2003/04/07 | 413 | 413 | 410 | 413 | 11,000 |
2003/04/04 | 416 | 418 | 406 | 408 | 21,000 |
2003/04/03 | 417 | 420 | 416 | 419 | 14,000 |
2003/04/02 | 412 | 417 | 412 | 417 | 19,000 |
2003/04/01 | 410 | 412 | 402 | 402 | 7,000 |
2003/03/31 | 420 | 420 | 401 | 406 | 13,000 |
2003/03/28 | 420 | 422 | 416 | 420 | 19,000 |
2003/03/27 | 420 | 424 | 418 | 420 | 21,000 |
2003/03/26 | 407 | 419 | 407 | 419 | 19,000 |
2003/03/25 | 400 | 410 | 400 | 410 | 51,000 |
2003/03/24 | 424 | 424 | 400 | 415 | 27,000 |
2003/03/20 | 397 | 404 | 396 | 404 | 31,000 |
2003/03/19 | 405 | 405 | 391 | 393 | 24,000 |
2003/03/18 | 405 | 410 | 401 | 405 | 56,000 |
2003/03/17 | 393 | 405 | 393 | 405 | 21,000 |
2003/03/14 | 399 | 399 | 393 | 393 | 124,000 |
2003/03/13 | 380 | 383 | 377 | 383 | 20,000 |
2003/03/12 | 383 | 383 | 380 | 380 | 4,000 |
2003/03/11 | 377 | 383 | 377 | 383 | 8,000 |
2003/03/10 | 372 | 378 | 372 | 376 | 14,000 |
2003/03/07 | 397 | 397 | 387 | 387 | 12,000 |
2003/03/06 | 398 | 403 | 397 | 402 | 15,000 |
2003/03/05 | 392 | 395 | 392 | 393 | 6,000 |
2003/03/04 | 395 | 397 | 394 | 397 | 16,000 |
2003/03/03 | 388 | 393 | 387 | 389 | 9,000 |
2003/02/28 | 389 | 389 | 387 | 387 | 10,000 |
2003/02/27 | 385 | 388 | 385 | 388 | 6,000 |
2003/02/26 | 392 | 393 | 388 | 388 | 14,000 |
2003/02/25 | 398 | 398 | 392 | 392 | 19,000 |
2003/02/24 | 393 | 397 | 393 | 393 | 30,000 |
2003/02/21 | 392 | 393 | 392 | 392 | 7,000 |
2003/02/20 | 400 | 400 | 395 | 399 | 10,000 |
2003/02/19 | 410 | 410 | 399 | 399 | 11,000 |
2003/02/18 | 398 | 409 | 398 | 406 | 60,000 |
2003/02/17 | 396 | 402 | 396 | 398 | 46,000 |
2003/02/14 | 389 | 394 | 389 | 394 | 36,000 |
2003/02/13 | 386 | 388 | 386 | 387 | 22,000 |
2003/02/12 | 390 | 392 | 388 | 392 | 34,000 |
2003/02/10 | 386 | 390 | 386 | 390 | 8,000 |
2003/02/07 | 388 | 391 | 386 | 390 | 15,000 |
2003/02/06 | 390 | 393 | 389 | 393 | 25,000 |
2003/02/05 | 389 | 395 | 389 | 395 | 19,000 |
2003/02/04 | 380 | 393 | 375 | 392 | 37,000 |
2003/02/03 | 374 | 379 | 374 | 376 | 22,000 |
2003/01/31 | 383 | 383 | 372 | 373 | 14,000 |
2003/01/30 | 390 | 390 | 382 | 382 | 15,000 |
2003/01/29 | 392 | 392 | 389 | 389 | 12,000 |
2003/01/28 | 400 | 400 | 392 | 392 | 6,000 |
2003/01/27 | 400 | 400 | 400 | 400 | 8,000 |
2003/01/24 | 396 | 399 | 396 | 399 | 13,000 |
2003/01/23 | 394 | 396 | 394 | 396 | 29,000 |
2003/01/22 | 398 | 398 | 394 | 394 | 20,000 |
2003/01/21 | 394 | 396 | 394 | 396 | 27,000 |
2003/01/20 | 394 | 395 | 392 | 393 | 38,000 |
2003/01/17 | 393 | 395 | 390 | 394 | 27,000 |
2003/01/16 | 392 | 395 | 389 | 395 | 29,000 |
2003/01/15 | 385 | 394 | 385 | 394 | 25,000 |
2003/01/14 | 384 | 385 | 380 | 380 | 14,000 |
2003/01/10 | 381 | 384 | 375 | 384 | 32,000 |
2003/01/09 | 390 | 393 | 377 | 382 | 41,000 |
2003/01/08 | 391 | 392 | 386 | 390 | 22,000 |
2003/01/07 | 397 | 397 | 390 | 390 | 25,000 |
2003/01/06 | 394 | 398 | 394 | 398 | 11,000 |