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 |
---|---|---|---|---|---|
2004/12/30 | 400 | 400 | 399 | 400 | 13,000 |
2004/12/29 | 400 | 400 | 398 | 400 | 16,000 |
2004/12/28 | 401 | 402 | 400 | 400 | 17,000 |
2004/12/27 | 399 | 400 | 399 | 399 | 36,000 |
2004/12/24 | 398 | 400 | 398 | 399 | 53,000 |
2004/12/22 | 397 | 398 | 395 | 397 | 44,000 |
2004/12/21 | 398 | 398 | 395 | 396 | 17,000 |
2004/12/20 | 394 | 402 | 391 | 394 | 92,000 |
2004/12/17 | 395 | 395 | 393 | 394 | 27,000 |
2004/12/16 | 396 | 396 | 392 | 392 | 29,000 |
2004/12/15 | 397 | 398 | 395 | 396 | 35,000 |
2004/12/14 | 396 | 396 | 394 | 396 | 17,000 |
2004/12/13 | 397 | 397 | 395 | 395 | 34,000 |
2004/12/10 | 394 | 394 | 393 | 393 | 54,000 |
2004/12/09 | 395 | 395 | 391 | 391 | 15,000 |
2004/12/08 | 393 | 395 | 392 | 393 | 19,000 |
2004/12/07 | 393 | 393 | 391 | 391 | 20,000 |
2004/12/06 | 393 | 393 | 389 | 391 | 16,000 |
2004/12/03 | 392 | 392 | 390 | 390 | 13,000 |
2004/12/02 | 393 | 393 | 392 | 393 | 16,000 |
2004/12/01 | 391 | 391 | 389 | 390 | 13,000 |
2004/11/30 | 390 | 390 | 389 | 389 | 14,000 |
2004/11/29 | 393 | 393 | 390 | 390 | 8,000 |
2004/11/26 | 391 | 392 | 389 | 390 | 13,000 |
2004/11/25 | 393 | 393 | 393 | 393 | 10,000 |
2004/11/24 | 391 | 395 | 390 | 392 | 32,000 |
2004/11/22 | 394 | 394 | 391 | 391 | 13,000 |
2004/11/19 | 395 | 395 | 394 | 394 | 10,000 |
2004/11/18 | 397 | 398 | 394 | 394 | 41,000 |
2004/11/17 | 392 | 393 | 392 | 393 | 7,000 |
2004/11/16 | 392 | 396 | 392 | 394 | 20,000 |
2004/11/15 | 389 | 397 | 389 | 396 | 32,000 |
2004/11/12 | 388 | 389 | 387 | 389 | 22,000 |
2004/11/11 | 393 | 393 | 390 | 390 | 14,000 |
2004/11/10 | 394 | 394 | 386 | 391 | 18,000 |
2004/11/09 | 393 | 394 | 391 | 393 | 18,000 |
2004/11/08 | 394 | 394 | 392 | 392 | 6,000 |
2004/11/05 | 392 | 393 | 390 | 393 | 10,000 |
2004/11/04 | 391 | 392 | 391 | 392 | 17,000 |
2004/11/02 | 391 | 392 | 390 | 390 | 13,000 |
2004/11/01 | 389 | 390 | 387 | 387 | 7,000 |
2004/10/29 | 390 | 390 | 388 | 389 | 7,000 |
2004/10/28 | 393 | 393 | 388 | 389 | 7,000 |
2004/10/27 | 388 | 389 | 386 | 388 | 14,000 |
2004/10/26 | 390 | 390 | 387 | 388 | 9,000 |
2004/10/25 | 398 | 398 | 390 | 390 | 28,000 |
2004/10/22 | 393 | 395 | 390 | 395 | 16,000 |
2004/10/21 | 391 | 391 | 388 | 388 | 15,000 |
2004/10/20 | 395 | 395 | 391 | 392 | 17,000 |
2004/10/19 | 394 | 394 | 391 | 391 | 8,000 |
2004/10/18 | 392 | 395 | 392 | 394 | 44,000 |
2004/10/15 | 393 | 394 | 392 | 392 | 14,000 |
2004/10/14 | 397 | 397 | 394 | 395 | 11,000 |
2004/10/13 | 398 | 398 | 396 | 396 | 7,000 |
2004/10/12 | 396 | 396 | 395 | 396 | 9,000 |
2004/10/08 | 398 | 398 | 395 | 395 | 5,000 |
2004/10/07 | 399 | 399 | 398 | 398 | 10,000 |
2004/10/06 | 398 | 401 | 395 | 398 | 9,000 |
2004/10/05 | 395 | 396 | 394 | 394 | 11,000 |
2004/10/04 | 397 | 397 | 394 | 396 | 9,000 |
2004/10/01 | 393 | 393 | 391 | 392 | 6,000 |
2004/09/30 | 397 | 397 | 392 | 392 | 10,000 |
2004/09/29 | 391 | 392 | 391 | 391 | 6,000 |
2004/09/28 | 391 | 395 | 391 | 394 | 12,000 |
2004/09/27 | 391 | 392 | 389 | 390 | 12,000 |
2004/09/24 | 402 | 402 | 396 | 396 | 27,000 |
2004/09/22 | 398 | 398 | 392 | 393 | 18,000 |
2004/09/21 | 402 | 402 | 396 | 398 | 48,000 |
2004/09/17 | 398 | 398 | 395 | 395 | 13,000 |
2004/09/16 | 396 | 396 | 395 | 396 | 5,000 |
2004/09/15 | 398 | 398 | 397 | 397 | 21,000 |
2004/09/14 | 394 | 397 | 392 | 396 | 39,000 |
2004/09/13 | 398 | 398 | 391 | 394 | 54,000 |
2004/09/10 | 395 | 396 | 390 | 391 | 133,000 |
2004/09/09 | 404 | 404 | 397 | 397 | 19,000 |
2004/09/08 | 400 | 402 | 400 | 401 | 18,000 |
2004/09/07 | 400 | 402 | 399 | 401 | 22,000 |
2004/09/06 | 400 | 404 | 399 | 401 | 25,000 |
2004/09/03 | 401 | 402 | 398 | 398 | 20,000 |
2004/09/02 | 403 | 403 | 401 | 401 | 9,000 |
2004/09/01 | 396 | 401 | 396 | 401 | 6,000 |
2004/08/31 | 400 | 400 | 396 | 399 | 11,000 |
2004/08/30 | 405 | 405 | 399 | 399 | 10,000 |
2004/08/27 | 405 | 405 | 405 | 405 | 6,000 |
2004/08/26 | 404 | 405 | 400 | 400 | 10,000 |
2004/08/25 | 403 | 407 | 403 | 407 | 9,000 |
2004/08/24 | 404 | 404 | 401 | 403 | 8,000 |
2004/08/23 | 407 | 408 | 404 | 404 | 17,000 |
2004/08/20 | 400 | 402 | 399 | 402 | 16,000 |
2004/08/19 | 399 | 400 | 399 | 399 | 7,000 |
2004/08/18 | 400 | 405 | 399 | 399 | 31,000 |
2004/08/17 | 398 | 402 | 398 | 400 | 9,000 |
2004/08/16 | 395 | 395 | 392 | 393 | 20,000 |
2004/08/13 | 399 | 399 | 393 | 393 | 32,000 |
2004/08/12 | 400 | 400 | 396 | 400 | 21,000 |
2004/08/11 | 399 | 400 | 399 | 400 | 14,000 |
2004/08/10 | 400 | 400 | 396 | 396 | 11,000 |
2004/08/09 | 398 | 402 | 398 | 398 | 10,000 |
2004/08/06 | 401 | 403 | 398 | 403 | 26,000 |
2004/08/05 | 403 | 403 | 399 | 401 | 12,000 |
2004/08/04 | 407 | 407 | 400 | 404 | 32,000 |
2004/08/03 | 409 | 409 | 403 | 407 | 20,000 |
2004/08/02 | 407 | 410 | 407 | 408 | 25,000 |
2004/07/30 | 413 | 413 | 410 | 411 | 24,000 |
2004/07/29 | 406 | 410 | 406 | 410 | 21,000 |
2004/07/28 | 415 | 418 | 411 | 411 | 15,000 |
2004/07/27 | 414 | 419 | 413 | 413 | 13,000 |
2004/07/26 | 422 | 422 | 412 | 412 | 15,000 |
2004/07/23 | 419 | 426 | 417 | 421 | 85,000 |
2004/07/22 | 415 | 419 | 411 | 414 | 26,000 |
2004/07/21 | 414 | 416 | 414 | 415 | 22,000 |
2004/07/20 | 419 | 419 | 410 | 410 | 80,000 |
2004/07/16 | 406 | 409 | 403 | 409 | 24,000 |
2004/07/15 | 406 | 407 | 404 | 407 | 15,000 |
2004/07/14 | 412 | 413 | 406 | 406 | 26,000 |
2004/07/13 | 410 | 411 | 410 | 411 | 9,000 |
2004/07/12 | 411 | 411 | 409 | 411 | 37,000 |
2004/07/09 | 405 | 405 | 401 | 402 | 26,000 |
2004/07/08 | 402 | 403 | 402 | 403 | 10,000 |
2004/07/07 | 404 | 404 | 402 | 402 | 17,000 |
2004/07/06 | 405 | 406 | 404 | 405 | 16,000 |
2004/07/05 | 405 | 407 | 403 | 407 | 16,000 |
2004/07/02 | 408 | 410 | 403 | 403 | 42,000 |
2004/07/01 | 410 | 412 | 409 | 409 | 15,000 |
2004/06/30 | 407 | 407 | 403 | 407 | 18,000 |
2004/06/29 | 409 | 409 | 404 | 407 | 18,000 |
2004/06/28 | 403 | 407 | 403 | 407 | 17,000 |
2004/06/25 | 402 | 405 | 402 | 405 | 12,000 |
2004/06/24 | 407 | 407 | 402 | 403 | 20,000 |
2004/06/23 | 408 | 408 | 402 | 405 | 24,000 |
2004/06/22 | 407 | 407 | 403 | 406 | 21,000 |
2004/06/21 | 400 | 409 | 400 | 404 | 19,000 |
2004/06/18 | 410 | 410 | 399 | 400 | 49,000 |
2004/06/17 | 406 | 407 | 404 | 407 | 22,000 |
2004/06/16 | 405 | 406 | 400 | 404 | 28,000 |
2004/06/15 | 406 | 406 | 402 | 403 | 12,000 |
2004/06/14 | 408 | 409 | 408 | 408 | 10,000 |
2004/06/11 | 409 | 409 | 404 | 404 | 103,000 |
2004/06/10 | 405 | 408 | 401 | 408 | 20,000 |
2004/06/09 | 407 | 407 | 406 | 406 | 4,000 |
2004/06/08 | 407 | 408 | 405 | 407 | 9,000 |
2004/06/07 | 400 | 404 | 395 | 404 | 25,000 |
2004/06/04 | 395 | 398 | 395 | 398 | 8,000 |
2004/06/03 | 406 | 406 | 400 | 400 | 25,000 |
2004/06/02 | 406 | 407 | 402 | 402 | 12,000 |
2004/06/01 | 404 | 407 | 402 | 405 | 10,000 |
2004/05/31 | 404 | 405 | 403 | 403 | 9,000 |
2004/05/28 | 406 | 406 | 401 | 403 | 19,000 |
2004/05/27 | 399 | 399 | 395 | 397 | 26,000 |
2004/05/26 | 400 | 406 | 400 | 405 | 14,000 |
2004/05/25 | 404 | 404 | 396 | 399 | 16,000 |
2004/05/24 | 415 | 415 | 399 | 399 | 34,000 |
2004/05/21 | 401 | 405 | 400 | 405 | 10,000 |
2004/05/20 | 398 | 400 | 398 | 400 | 30,000 |
2004/05/19 | 397 | 397 | 390 | 391 | 15,000 |
2004/05/18 | 384 | 398 | 384 | 397 | 45,000 |
2004/05/17 | 382 | 386 | 373 | 382 | 48,000 |
2004/05/14 | 394 | 398 | 389 | 391 | 59,000 |
2004/05/13 | 398 | 398 | 395 | 395 | 21,000 |
2004/05/12 | 400 | 400 | 390 | 397 | 37,000 |
2004/05/11 | 385 | 389 | 383 | 389 | 45,000 |
2004/05/10 | 405 | 409 | 381 | 381 | 52,000 |
2004/05/07 | 404 | 409 | 400 | 400 | 24,000 |
2004/05/06 | 411 | 411 | 399 | 400 | 25,000 |
2004/04/30 | 415 | 415 | 395 | 411 | 58,000 |
2004/04/28 | 423 | 423 | 416 | 417 | 23,000 |
2004/04/27 | 423 | 423 | 421 | 421 | 17,000 |
2004/04/26 | 429 | 429 | 422 | 428 | 15,000 |
2004/04/23 | 429 | 429 | 419 | 427 | 53,000 |
2004/04/22 | 430 | 430 | 425 | 427 | 16,000 |
2004/04/21 | 430 | 430 | 425 | 425 | 5,000 |
2004/04/20 | 421 | 430 | 418 | 430 | 44,000 |
2004/04/19 | 431 | 433 | 417 | 418 | 51,000 |
2004/04/16 | 430 | 433 | 428 | 433 | 27,000 |
2004/04/15 | 434 | 434 | 430 | 430 | 25,000 |
2004/04/14 | 436 | 436 | 429 | 432 | 22,000 |
2004/04/13 | 435 | 438 | 433 | 438 | 9,000 |
2004/04/12 | 433 | 434 | 432 | 434 | 16,000 |
2004/04/09 | 434 | 434 | 433 | 433 | 4,000 |
2004/04/08 | 431 | 435 | 431 | 434 | 19,000 |
2004/04/07 | 436 | 436 | 431 | 435 | 15,000 |
2004/04/06 | 435 | 438 | 433 | 437 | 19,000 |
2004/04/05 | 435 | 438 | 432 | 433 | 21,000 |
2004/04/02 | 441 | 441 | 433 | 440 | 14,000 |
2004/04/01 | 443 | 443 | 431 | 437 | 22,000 |
2004/03/31 | 435 | 440 | 433 | 440 | 16,000 |
2004/03/30 | 435 | 442 | 432 | 442 | 11,000 |
2004/03/29 | 443 | 445 | 428 | 445 | 25,000 |
2004/03/26 | 436 | 443 | 436 | 439 | 52,000 |
2004/03/25 | 435 | 438 | 434 | 436 | 40,000 |
2004/03/24 | 423 | 425 | 418 | 425 | 14,000 |
2004/03/23 | 425 | 432 | 424 | 427 | 26,000 |
2004/03/22 | 431 | 431 | 423 | 424 | 15,000 |
2004/03/19 | 436 | 436 | 427 | 431 | 15,000 |
2004/03/18 | 436 | 439 | 436 | 437 | 43,000 |
2004/03/17 | 433 | 436 | 433 | 436 | 23,000 |
2004/03/16 | 430 | 433 | 427 | 433 | 8,000 |
2004/03/15 | 419 | 429 | 419 | 429 | 18,000 |
2004/03/12 | 419 | 424 | 419 | 419 | 69,000 |
2004/03/11 | 426 | 426 | 425 | 425 | 15,000 |
2004/03/10 | 427 | 428 | 425 | 426 | 17,000 |
2004/03/09 | 435 | 435 | 422 | 427 | 18,000 |
2004/03/08 | 427 | 430 | 427 | 430 | 13,000 |
2004/03/05 | 430 | 433 | 430 | 433 | 11,000 |
2004/03/04 | 425 | 430 | 425 | 430 | 8,000 |
2004/03/03 | 426 | 430 | 426 | 430 | 18,000 |
2004/03/02 | 435 | 435 | 425 | 432 | 27,000 |
2004/03/01 | 430 | 435 | 430 | 434 | 23,000 |
2004/02/27 | 417 | 425 | 416 | 425 | 17,000 |
2004/02/26 | 418 | 421 | 417 | 418 | 5,000 |
2004/02/25 | 425 | 425 | 416 | 417 | 8,000 |
2004/02/24 | 423 | 423 | 418 | 418 | 5,000 |
2004/02/23 | 427 | 429 | 418 | 419 | 24,000 |
2004/02/20 | 419 | 420 | 418 | 418 | 8,000 |
2004/02/19 | 420 | 420 | 415 | 415 | 3,000 |
2004/02/18 | 420 | 420 | 420 | 420 | 29,000 |
2004/02/17 | 414 | 418 | 414 | 415 | 23,000 |
2004/02/16 | 409 | 412 | 409 | 411 | 8,000 |
2004/02/13 | 413 | 413 | 407 | 407 | 15,000 |
2004/02/12 | 412 | 418 | 411 | 411 | 12,000 |
2004/02/10 | 411 | 411 | 411 | 411 | 4,000 |
2004/02/09 | 414 | 414 | 408 | 408 | 13,000 |
2004/02/06 | 420 | 420 | 413 | 413 | 17,000 |
2004/02/05 | 416 | 417 | 410 | 410 | 15,000 |
2004/02/04 | 417 | 425 | 416 | 417 | 16,000 |
2004/02/03 | 421 | 421 | 417 | 420 | 15,000 |
2004/02/02 | 418 | 418 | 416 | 416 | 9,000 |
2004/01/30 | 421 | 423 | 418 | 418 | 21,000 |
2004/01/29 | 423 | 423 | 420 | 420 | 24,000 |
2004/01/28 | 420 | 425 | 418 | 422 | 14,000 |
2004/01/27 | 426 | 426 | 423 | 424 | 26,000 |
2004/01/26 | 430 | 432 | 426 | 430 | 13,000 |
2004/01/23 | 429 | 429 | 424 | 427 | 17,000 |
2004/01/22 | 427 | 427 | 425 | 425 | 9,000 |
2004/01/21 | 427 | 428 | 421 | 422 | 10,000 |
2004/01/20 | 428 | 430 | 428 | 428 | 19,000 |
2004/01/19 | 428 | 429 | 423 | 423 | 24,000 |
2004/01/16 | 422 | 429 | 422 | 429 | 17,000 |
2004/01/15 | 426 | 426 | 422 | 422 | 17,000 |
2004/01/14 | 421 | 422 | 421 | 421 | 20,000 |
2004/01/13 | 422 | 423 | 421 | 421 | 10,000 |
2004/01/09 | 420 | 427 | 417 | 427 | 23,000 |
2004/01/08 | 420 | 424 | 420 | 424 | 15,000 |
2004/01/07 | 425 | 425 | 420 | 420 | 19,000 |
2004/01/06 | 430 | 430 | 420 | 420 | 21,000 |
2004/01/05 | 422 | 426 | 418 | 426 | 17,000 |