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 |
---|---|---|---|---|---|
2011/12/30 | 417 | 417 | 411 | 411 | 8,000 |
2011/12/29 | 409 | 414 | 406 | 414 | 6,000 |
2011/12/28 | 411 | 411 | 409 | 409 | 6,000 |
2011/12/27 | 419 | 419 | 410 | 411 | 12,000 |
2011/12/26 | 428 | 428 | 419 | 420 | 37,000 |
2011/12/22 | 419 | 420 | 417 | 420 | 13,000 |
2011/12/21 | 418 | 419 | 418 | 419 | 6,000 |
2011/12/20 | 418 | 418 | 418 | 418 | 3,000 |
2011/12/19 | 420 | 425 | 414 | 414 | 87,000 |
2011/12/16 | 419 | 423 | 418 | 423 | 47,000 |
2011/12/15 | 410 | 417 | 410 | 416 | 25,000 |
2011/12/14 | 414 | 415 | 412 | 412 | 15,000 |
2011/12/13 | 410 | 411 | 410 | 411 | 6,000 |
2011/12/12 | 417 | 418 | 410 | 412 | 38,000 |
2011/12/09 | 410 | 414 | 410 | 414 | 44,000 |
2011/12/08 | 409 | 410 | 404 | 410 | 28,000 |
2011/12/07 | 412 | 412 | 408 | 408 | 12,000 |
2011/12/06 | 409 | 410 | 408 | 409 | 14,000 |
2011/12/05 | 410 | 414 | 409 | 414 | 12,000 |
2011/12/02 | 409 | 415 | 408 | 409 | 8,000 |
2011/12/01 | 417 | 417 | 409 | 409 | 10,000 |
2011/11/30 | 409 | 413 | 404 | 407 | 25,000 |
2011/11/29 | 416 | 416 | 392 | 409 | 44,000 |
2011/11/28 | 409 | 413 | 409 | 411 | 8,000 |
2011/11/25 | 416 | 419 | 413 | 413 | 14,000 |
2011/11/24 | 419 | 420 | 414 | 420 | 25,000 |
2011/11/22 | 412 | 420 | 412 | 420 | 16,000 |
2011/11/21 | 416 | 417 | 416 | 417 | 5,000 |
2011/11/18 | 427 | 430 | 421 | 421 | 43,000 |
2011/11/17 | 419 | 426 | 419 | 426 | 23,000 |
2011/11/16 | 420 | 421 | 419 | 419 | 7,000 |
2011/11/15 | 421 | 421 | 419 | 419 | 3,000 |
2011/11/14 | 424 | 427 | 422 | 422 | 4,000 |
2011/11/11 | 420 | 427 | 417 | 425 | 18,000 |
2011/11/10 | 424 | 427 | 424 | 427 | 10,000 |
2011/11/09 | 428 | 432 | 427 | 432 | 9,000 |
2011/11/08 | 429 | 431 | 428 | 428 | 8,000 |
2011/11/07 | 430 | 430 | 429 | 430 | 7,000 |
2011/11/04 | 433 | 434 | 429 | 430 | 9,000 |
2011/11/02 | 433 | 433 | 430 | 430 | 6,000 |
2011/11/01 | 439 | 439 | 435 | 435 | 11,000 |
2011/10/31 | 452 | 454 | 443 | 443 | 24,000 |
2011/10/28 | 432 | 451 | 432 | 451 | 18,000 |
2011/10/27 | 425 | 432 | 423 | 432 | 17,000 |
2011/10/26 | 431 | 431 | 424 | 428 | 6,000 |
2011/10/25 | 456 | 458 | 426 | 431 | 26,000 |
2011/10/24 | 449 | 456 | 449 | 450 | 20,000 |
2011/10/21 | 447 | 448 | 443 | 443 | 15,000 |
2011/10/20 | 456 | 456 | 452 | 455 | 10,000 |
2011/10/19 | 455 | 459 | 455 | 456 | 6,000 |
2011/10/18 | 453 | 455 | 451 | 451 | 34,000 |
2011/10/17 | 447 | 460 | 447 | 453 | 25,000 |
2011/10/14 | 441 | 444 | 440 | 443 | 7,000 |
2011/10/13 | 443 | 444 | 440 | 442 | 7,000 |
2011/10/12 | 439 | 447 | 439 | 441 | 12,000 |
2011/10/11 | 451 | 456 | 443 | 444 | 11,000 |
2011/10/07 | 440 | 453 | 440 | 446 | 11,000 |
2011/10/06 | 429 | 438 | 426 | 438 | 13,000 |
2011/10/05 | 439 | 439 | 422 | 423 | 12,000 |
2011/10/04 | 449 | 449 | 438 | 439 | 7,000 |
2011/10/03 | 456 | 456 | 440 | 453 | 13,000 |
2011/09/30 | 466 | 466 | 444 | 460 | 18,000 |
2011/09/29 | 455 | 466 | 452 | 466 | 45,000 |
2011/09/28 | 440 | 461 | 437 | 461 | 43,000 |
2011/09/27 | 428 | 444 | 426 | 444 | 21,000 |
2011/09/26 | 443 | 450 | 427 | 427 | 43,000 |
2011/09/22 | 435 | 440 | 433 | 440 | 29,000 |
2011/09/21 | 446 | 446 | 440 | 440 | 18,000 |
2011/09/20 | 455 | 456 | 444 | 445 | 49,000 |
2011/09/16 | 435 | 453 | 434 | 448 | 55,000 |
2011/09/15 | 437 | 438 | 432 | 433 | 12,000 |
2011/09/14 | 436 | 436 | 429 | 429 | 12,000 |
2011/09/13 | 418 | 432 | 418 | 432 | 21,000 |
2011/09/12 | 419 | 426 | 418 | 418 | 11,000 |
2011/09/09 | 429 | 430 | 427 | 427 | 40,000 |
2011/09/08 | 434 | 434 | 425 | 428 | 9,000 |
2011/09/07 | 424 | 432 | 424 | 429 | 6,000 |
2011/09/06 | 432 | 433 | 415 | 421 | 18,000 |
2011/09/05 | 427 | 432 | 427 | 432 | 7,000 |
2011/09/02 | 432 | 436 | 432 | 432 | 14,000 |
2011/09/01 | 457 | 458 | 428 | 429 | 47,000 |
2011/08/31 | 434 | 455 | 434 | 450 | 27,000 |
2011/08/30 | 430 | 434 | 430 | 430 | 11,000 |
2011/08/29 | 430 | 432 | 426 | 428 | 16,000 |
2011/08/26 | 430 | 430 | 430 | 430 | 12,000 |
2011/08/25 | 437 | 439 | 430 | 430 | 27,000 |
2011/08/24 | 446 | 446 | 431 | 433 | 18,000 |
2011/08/23 | 444 | 447 | 440 | 442 | 35,000 |
2011/08/22 | 440 | 440 | 436 | 436 | 17,000 |
2011/08/19 | 445 | 445 | 440 | 444 | 16,000 |
2011/08/18 | 450 | 453 | 446 | 446 | 44,000 |
2011/08/17 | 435 | 448 | 435 | 448 | 34,000 |
2011/08/16 | 427 | 432 | 423 | 432 | 27,000 |
2011/08/15 | 420 | 420 | 419 | 419 | 9,000 |
2011/08/12 | 420 | 420 | 413 | 414 | 13,000 |
2011/08/11 | 407 | 416 | 407 | 416 | 16,000 |
2011/08/10 | 419 | 426 | 414 | 415 | 46,000 |
2011/08/09 | 423 | 423 | 408 | 416 | 21,000 |
2011/08/08 | 427 | 429 | 425 | 426 | 20,000 |
2011/08/05 | 425 | 435 | 421 | 435 | 32,000 |
2011/08/04 | 443 | 445 | 441 | 444 | 14,000 |
2011/08/03 | 450 | 450 | 442 | 442 | 22,000 |
2011/08/02 | 457 | 457 | 449 | 451 | 29,000 |
2011/08/01 | 463 | 467 | 461 | 465 | 17,000 |
2011/07/29 | 469 | 470 | 465 | 466 | 15,000 |
2011/07/28 | 478 | 478 | 466 | 471 | 16,000 |
2011/07/27 | 464 | 483 | 464 | 479 | 32,000 |
2011/07/26 | 468 | 471 | 467 | 471 | 10,000 |
2011/07/25 | 483 | 488 | 473 | 473 | 38,000 |
2011/07/22 | 467 | 477 | 467 | 475 | 27,000 |
2011/07/21 | 464 | 466 | 462 | 466 | 13,000 |
2011/07/20 | 479 | 481 | 463 | 464 | 53,000 |
2011/07/19 | 496 | 512 | 471 | 479 | 143,000 |
2011/07/15 | 482 | 488 | 482 | 488 | 32,000 |
2011/07/14 | 475 | 479 | 473 | 479 | 20,000 |
2011/07/13 | 472 | 475 | 472 | 475 | 16,000 |
2011/07/12 | 468 | 475 | 459 | 474 | 26,000 |
2011/07/11 | 471 | 471 | 456 | 469 | 15,000 |
2011/07/08 | 469 | 470 | 465 | 468 | 9,000 |
2011/07/07 | 461 | 463 | 461 | 463 | 9,000 |
2011/07/06 | 463 | 466 | 461 | 466 | 9,000 |
2011/07/05 | 465 | 468 | 460 | 463 | 19,000 |
2011/07/04 | 467 | 472 | 465 | 472 | 21,000 |
2011/07/01 | 463 | 464 | 455 | 460 | 14,000 |
2011/06/30 | 451 | 460 | 450 | 460 | 14,000 |
2011/06/29 | 448 | 451 | 447 | 449 | 19,000 |
2011/06/28 | 448 | 448 | 440 | 444 | 34,000 |
2011/06/27 | 452 | 452 | 446 | 448 | 18,000 |
2011/06/24 | 462 | 462 | 449 | 452 | 56,000 |
2011/06/23 | 464 | 466 | 457 | 462 | 38,000 |
2011/06/22 | 467 | 468 | 462 | 464 | 57,000 |
2011/06/21 | 469 | 470 | 469 | 469 | 26,000 |
2011/06/20 | 464 | 473 | 464 | 469 | 47,000 |
2011/06/17 | 453 | 459 | 453 | 458 | 33,000 |
2011/06/16 | 451 | 457 | 450 | 455 | 48,000 |
2011/06/15 | 452 | 452 | 450 | 450 | 22,000 |
2011/06/14 | 446 | 453 | 446 | 452 | 28,000 |
2011/06/13 | 438 | 448 | 438 | 446 | 54,000 |
2011/06/10 | 434 | 436 | 433 | 434 | 46,000 |
2011/06/09 | 433 | 434 | 433 | 433 | 4,000 |
2011/06/08 | 434 | 434 | 433 | 433 | 9,000 |
2011/06/07 | 435 | 438 | 435 | 435 | 9,000 |
2011/06/06 | 439 | 439 | 439 | 439 | 4,000 |
2011/06/03 | 440 | 442 | 439 | 440 | 16,000 |
2011/06/02 | 449 | 449 | 441 | 443 | 27,000 |
2011/06/01 | 455 | 456 | 450 | 450 | 12,000 |
2011/05/31 | 454 | 455 | 449 | 454 | 10,000 |
2011/05/30 | 449 | 455 | 447 | 450 | 13,000 |
2011/05/27 | 450 | 454 | 450 | 454 | 13,000 |
2011/05/26 | 456 | 456 | 453 | 456 | 21,000 |
2011/05/25 | 459 | 459 | 455 | 458 | 14,000 |
2011/05/24 | 465 | 465 | 465 | 465 | 8,000 |
2011/05/23 | 468 | 470 | 466 | 466 | 16,000 |
2011/05/20 | 469 | 469 | 465 | 466 | 17,000 |
2011/05/19 | 480 | 480 | 466 | 467 | 14,000 |
2011/05/18 | 479 | 485 | 474 | 481 | 38,000 |
2011/05/17 | 470 | 475 | 466 | 475 | 35,000 |
2011/05/16 | 461 | 470 | 461 | 467 | 26,000 |
2011/05/13 | 476 | 476 | 466 | 466 | 38,000 |
2011/05/12 | 480 | 488 | 479 | 479 | 20,000 |
2011/05/11 | 488 | 488 | 487 | 488 | 9,000 |
2011/05/10 | 492 | 492 | 490 | 490 | 12,000 |
2011/05/09 | 489 | 489 | 487 | 487 | 13,000 |
2011/05/06 | 496 | 496 | 496 | 496 | 2,000 |
2011/05/02 | 490 | 498 | 490 | 497 | 13,000 |
2011/04/28 | 490 | 490 | 486 | 488 | 32,000 |
2011/04/27 | 493 | 498 | 490 | 490 | 19,000 |
2011/04/26 | 502 | 502 | 496 | 499 | 15,000 |
2011/04/25 | 508 | 511 | 502 | 508 | 23,000 |
2011/04/22 | 497 | 505 | 489 | 505 | 21,000 |
2011/04/21 | 507 | 510 | 507 | 507 | 11,000 |
2011/04/20 | 510 | 511 | 508 | 508 | 35,000 |
2011/04/19 | 501 | 511 | 499 | 505 | 25,000 |
2011/04/18 | 490 | 505 | 490 | 503 | 65,000 |
2011/04/15 | 491 | 498 | 491 | 498 | 16,000 |
2011/04/14 | 486 | 498 | 481 | 495 | 21,000 |
2011/04/13 | 480 | 486 | 479 | 486 | 5,000 |
2011/04/12 | 481 | 490 | 481 | 486 | 13,000 |
2011/04/11 | 483 | 491 | 480 | 489 | 18,000 |
2011/04/08 | 495 | 500 | 489 | 491 | 23,000 |
2011/04/07 | 489 | 501 | 489 | 495 | 13,000 |
2011/04/06 | 502 | 502 | 491 | 495 | 20,000 |
2011/04/05 | 513 | 513 | 500 | 502 | 16,000 |
2011/04/04 | 524 | 524 | 514 | 523 | 26,000 |
2011/04/01 | 513 | 519 | 511 | 517 | 24,000 |
2011/03/31 | 518 | 518 | 505 | 512 | 22,000 |
2011/03/30 | 504 | 517 | 497 | 517 | 38,000 |
2011/03/29 | 504 | 506 | 493 | 503 | 44,000 |
2011/03/28 | 507 | 507 | 505 | 507 | 60,000 |
2011/03/25 | 505 | 510 | 505 | 507 | 33,000 |
2011/03/24 | 497 | 515 | 492 | 497 | 38,000 |
2011/03/23 | 522 | 522 | 502 | 504 | 48,000 |
2011/03/22 | 483 | 524 | 477 | 519 | 99,000 |
2011/03/18 | 479 | 487 | 466 | 475 | 95,000 |
2011/03/17 | 415 | 440 | 408 | 439 | 70,000 |
2011/03/16 | 402 | 437 | 400 | 437 | 82,000 |
2011/03/15 | 446 | 450 | 382 | 394 | 76,000 |
2011/03/14 | 452 | 468 | 439 | 462 | 54,000 |
2011/03/11 | 531 | 531 | 520 | 520 | 122,000 |
2011/03/10 | 515 | 529 | 511 | 527 | 73,000 |
2011/03/09 | 509 | 517 | 509 | 514 | 45,000 |
2011/03/08 | 508 | 509 | 504 | 507 | 38,000 |
2011/03/07 | 509 | 510 | 506 | 509 | 37,000 |
2011/03/04 | 509 | 511 | 505 | 510 | 37,000 |
2011/03/03 | 504 | 504 | 495 | 499 | 16,000 |
2011/03/02 | 508 | 508 | 496 | 496 | 30,000 |
2011/03/01 | 499 | 511 | 499 | 509 | 52,000 |
2011/02/28 | 507 | 507 | 493 | 500 | 45,000 |
2011/02/25 | 509 | 510 | 496 | 509 | 35,000 |
2011/02/24 | 515 | 519 | 507 | 510 | 54,000 |
2011/02/23 | 505 | 525 | 505 | 521 | 80,000 |
2011/02/22 | 523 | 524 | 513 | 514 | 42,000 |
2011/02/21 | 511 | 525 | 511 | 525 | 28,000 |
2011/02/18 | 510 | 513 | 510 | 511 | 45,000 |
2011/02/17 | 511 | 514 | 507 | 509 | 56,000 |
2011/02/16 | 506 | 509 | 505 | 506 | 20,000 |
2011/02/15 | 503 | 503 | 497 | 501 | 17,000 |
2011/02/14 | 506 | 506 | 502 | 502 | 4,000 |
2011/02/10 | 496 | 506 | 496 | 506 | 24,000 |
2011/02/09 | 502 | 505 | 499 | 501 | 24,000 |
2011/02/08 | 507 | 507 | 500 | 502 | 39,000 |
2011/02/07 | 503 | 508 | 503 | 506 | 23,000 |
2011/02/04 | 496 | 515 | 496 | 503 | 37,000 |
2011/02/03 | 495 | 498 | 494 | 495 | 38,000 |
2011/02/02 | 493 | 495 | 490 | 494 | 57,000 |
2011/02/01 | 483 | 489 | 483 | 489 | 28,000 |
2011/01/31 | 480 | 485 | 473 | 483 | 49,000 |
2011/01/28 | 484 | 485 | 482 | 484 | 27,000 |
2011/01/27 | 479 | 488 | 476 | 484 | 63,000 |
2011/01/26 | 488 | 491 | 474 | 475 | 52,000 |
2011/01/25 | 475 | 489 | 475 | 489 | 44,000 |
2011/01/24 | 480 | 488 | 469 | 473 | 60,000 |
2011/01/21 | 486 | 486 | 477 | 477 | 44,000 |
2011/01/20 | 493 | 493 | 484 | 485 | 25,000 |
2011/01/19 | 494 | 494 | 492 | 493 | 25,000 |
2011/01/18 | 495 | 497 | 492 | 496 | 37,000 |
2011/01/17 | 487 | 494 | 487 | 494 | 18,000 |
2011/01/14 | 483 | 490 | 483 | 484 | 39,000 |
2011/01/13 | 490 | 491 | 485 | 486 | 21,000 |
2011/01/12 | 489 | 494 | 489 | 491 | 19,000 |
2011/01/11 | 486 | 496 | 486 | 492 | 17,000 |
2011/01/07 | 497 | 499 | 493 | 494 | 34,000 |
2011/01/06 | 493 | 495 | 492 | 495 | 17,000 |
2011/01/05 | 491 | 496 | 485 | 493 | 19,000 |
2011/01/04 | 488 | 493 | 488 | 491 | 22,000 |