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 |
---|---|---|---|---|---|
2013/12/30 | 800 | 805 | 794 | 797 | 50,000 |
2013/12/27 | 782 | 799 | 782 | 799 | 24,000 |
2013/12/26 | 776 | 796 | 776 | 789 | 55,000 |
2013/12/25 | 776 | 781 | 763 | 775 | 71,000 |
2013/12/24 | 785 | 790 | 777 | 780 | 95,000 |
2013/12/20 | 777 | 785 | 775 | 784 | 186,000 |
2013/12/19 | 764 | 777 | 761 | 776 | 129,000 |
2013/12/18 | 751 | 772 | 751 | 770 | 129,000 |
2013/12/17 | 757 | 766 | 752 | 765 | 64,000 |
2013/12/16 | 754 | 755 | 747 | 749 | 25,000 |
2013/12/13 | 751 | 758 | 749 | 753 | 107,000 |
2013/12/12 | 768 | 768 | 756 | 758 | 40,000 |
2013/12/11 | 783 | 785 | 771 | 774 | 38,000 |
2013/12/10 | 780 | 787 | 778 | 787 | 50,000 |
2013/12/09 | 776 | 785 | 776 | 783 | 40,000 |
2013/12/06 | 771 | 785 | 771 | 776 | 36,000 |
2013/12/05 | 771 | 786 | 767 | 777 | 39,000 |
2013/12/04 | 788 | 790 | 780 | 781 | 54,000 |
2013/12/03 | 806 | 812 | 797 | 802 | 107,000 |
2013/12/02 | 807 | 810 | 790 | 801 | 77,000 |
2013/11/29 | 798 | 806 | 796 | 806 | 52,000 |
2013/11/28 | 794 | 798 | 794 | 797 | 36,000 |
2013/11/27 | 800 | 800 | 777 | 796 | 98,000 |
2013/11/26 | 776 | 807 | 765 | 807 | 455,000 |
2013/11/25 | 792 | 805 | 783 | 788 | 48,000 |
2013/11/22 | 784 | 800 | 784 | 792 | 107,000 |
2013/11/21 | 770 | 775 | 761 | 774 | 38,000 |
2013/11/20 | 757 | 765 | 755 | 759 | 27,000 |
2013/11/19 | 778 | 778 | 753 | 759 | 58,000 |
2013/11/18 | 785 | 788 | 774 | 778 | 39,000 |
2013/11/15 | 771 | 782 | 766 | 774 | 47,000 |
2013/11/14 | 765 | 771 | 753 | 765 | 63,000 |
2013/11/13 | 773 | 780 | 755 | 766 | 58,000 |
2013/11/12 | 770 | 780 | 767 | 778 | 64,000 |
2013/11/11 | 757 | 776 | 746 | 755 | 56,000 |
2013/11/08 | 742 | 790 | 740 | 772 | 187,000 |
2013/11/07 | 740 | 748 | 734 | 740 | 27,000 |
2013/11/06 | 720 | 733 | 720 | 729 | 43,000 |
2013/11/05 | 720 | 731 | 714 | 720 | 83,000 |
2013/11/01 | 717 | 725 | 713 | 720 | 74,000 |
2013/10/31 | 733 | 740 | 714 | 715 | 90,000 |
2013/10/30 | 773 | 776 | 738 | 741 | 136,000 |
2013/10/29 | 778 | 787 | 778 | 782 | 30,000 |
2013/10/28 | 783 | 788 | 778 | 780 | 39,000 |
2013/10/25 | 792 | 793 | 772 | 781 | 50,000 |
2013/10/24 | 784 | 784 | 777 | 781 | 38,000 |
2013/10/23 | 799 | 799 | 783 | 784 | 58,000 |
2013/10/22 | 798 | 803 | 798 | 803 | 24,000 |
2013/10/21 | 804 | 807 | 795 | 797 | 24,000 |
2013/10/18 | 812 | 814 | 797 | 797 | 51,000 |
2013/10/17 | 796 | 808 | 796 | 807 | 34,000 |
2013/10/16 | 792 | 797 | 791 | 791 | 28,000 |
2013/10/15 | 800 | 802 | 795 | 796 | 20,000 |
2013/10/11 | 809 | 810 | 793 | 802 | 66,000 |
2013/10/10 | 792 | 814 | 792 | 807 | 60,000 |
2013/10/09 | 784 | 796 | 777 | 791 | 33,000 |
2013/10/08 | 776 | 786 | 772 | 780 | 55,000 |
2013/10/07 | 800 | 805 | 776 | 789 | 66,000 |
2013/10/04 | 812 | 813 | 792 | 796 | 69,000 |
2013/10/03 | 790 | 832 | 788 | 825 | 107,000 |
2013/10/02 | 833 | 834 | 794 | 796 | 93,000 |
2013/10/01 | 834 | 850 | 825 | 827 | 64,000 |
2013/09/30 | 834 | 838 | 824 | 829 | 59,000 |
2013/09/27 | 850 | 851 | 828 | 832 | 73,000 |
2013/09/26 | 824 | 849 | 824 | 849 | 44,000 |
2013/09/25 | 872 | 872 | 839 | 845 | 46,000 |
2013/09/24 | 890 | 895 | 863 | 872 | 100,000 |
2013/09/20 | 866 | 885 | 866 | 885 | 85,000 |
2013/09/19 | 855 | 866 | 855 | 865 | 114,000 |
2013/09/18 | 851 | 857 | 845 | 855 | 99,000 |
2013/09/17 | 811 | 838 | 811 | 836 | 91,000 |
2013/09/13 | 819 | 834 | 819 | 822 | 111,000 |
2013/09/12 | 811 | 817 | 810 | 816 | 44,000 |
2013/09/11 | 797 | 810 | 796 | 809 | 81,000 |
2013/09/10 | 788 | 799 | 787 | 797 | 64,000 |
2013/09/09 | 796 | 798 | 785 | 792 | 41,000 |
2013/09/06 | 792 | 795 | 780 | 785 | 144,000 |
2013/09/05 | 796 | 803 | 781 | 788 | 191,000 |
2013/09/04 | 765 | 797 | 764 | 796 | 124,000 |
2013/09/03 | 764 | 799 | 764 | 771 | 169,000 |
2013/09/02 | 742 | 752 | 737 | 749 | 100,000 |
2013/08/30 | 788 | 788 | 765 | 772 | 88,000 |
2013/08/29 | 786 | 789 | 778 | 785 | 52,000 |
2013/08/28 | 776 | 790 | 776 | 785 | 75,000 |
2013/08/27 | 762 | 793 | 762 | 792 | 91,000 |
2013/08/26 | 766 | 769 | 761 | 764 | 25,000 |
2013/08/23 | 752 | 761 | 748 | 760 | 58,000 |
2013/08/22 | 764 | 764 | 748 | 748 | 67,000 |
2013/08/21 | 748 | 769 | 748 | 749 | 40,000 |
2013/08/20 | 765 | 770 | 748 | 748 | 36,000 |
2013/08/19 | 774 | 779 | 766 | 766 | 31,000 |
2013/08/16 | 759 | 773 | 759 | 768 | 46,000 |
2013/08/15 | 779 | 780 | 759 | 761 | 85,000 |
2013/08/14 | 777 | 778 | 769 | 778 | 26,000 |
2013/08/13 | 741 | 779 | 741 | 777 | 62,000 |
2013/08/12 | 744 | 751 | 732 | 744 | 45,000 |
2013/08/09 | 776 | 778 | 752 | 759 | 90,000 |
2013/08/08 | 770 | 793 | 765 | 766 | 163,000 |
2013/08/07 | 785 | 785 | 770 | 778 | 143,000 |
2013/08/06 | 741 | 788 | 741 | 786 | 275,000 |
2013/08/05 | 744 | 749 | 735 | 744 | 93,000 |
2013/08/02 | 760 | 772 | 752 | 755 | 177,000 |
2013/08/01 | 750 | 780 | 742 | 769 | 200,000 |
2013/07/31 | 741 | 751 | 729 | 748 | 188,000 |
2013/07/30 | 708 | 761 | 708 | 754 | 379,000 |
2013/07/29 | 700 | 708 | 688 | 703 | 435,000 |
2013/07/26 | 692 | 695 | 685 | 688 | 36,000 |
2013/07/25 | 700 | 700 | 691 | 692 | 27,000 |
2013/07/24 | 694 | 700 | 694 | 699 | 10,000 |
2013/07/23 | 702 | 710 | 701 | 705 | 91,000 |
2013/07/22 | 699 | 700 | 692 | 700 | 45,000 |
2013/07/19 | 699 | 701 | 687 | 691 | 35,000 |
2013/07/18 | 700 | 705 | 693 | 704 | 209,000 |
2013/07/17 | 691 | 698 | 690 | 696 | 50,000 |
2013/07/16 | 695 | 695 | 682 | 687 | 35,000 |
2013/07/12 | 676 | 681 | 670 | 677 | 30,000 |
2013/07/11 | 688 | 688 | 666 | 676 | 43,000 |
2013/07/10 | 690 | 695 | 689 | 695 | 28,000 |
2013/07/09 | 693 | 694 | 687 | 690 | 43,000 |
2013/07/08 | 699 | 700 | 690 | 693 | 27,000 |
2013/07/05 | 696 | 698 | 695 | 698 | 34,000 |
2013/07/04 | 684 | 698 | 684 | 690 | 61,000 |
2013/07/03 | 682 | 682 | 673 | 680 | 21,000 |
2013/07/02 | 687 | 687 | 677 | 681 | 29,000 |
2013/07/01 | 679 | 688 | 669 | 678 | 49,000 |
2013/06/28 | 663 | 679 | 663 | 670 | 51,000 |
2013/06/27 | 679 | 679 | 659 | 662 | 14,000 |
2013/06/26 | 668 | 671 | 664 | 665 | 20,000 |
2013/06/25 | 691 | 691 | 664 | 667 | 57,000 |
2013/06/24 | 700 | 700 | 681 | 681 | 96,000 |
2013/06/21 | 695 | 700 | 679 | 693 | 280,000 |
2013/06/20 | 692 | 700 | 681 | 700 | 142,000 |
2013/06/19 | 692 | 692 | 677 | 683 | 41,000 |
2013/06/18 | 691 | 699 | 679 | 694 | 128,000 |
2013/06/17 | 631 | 681 | 631 | 681 | 83,000 |
2013/06/14 | 640 | 642 | 624 | 628 | 94,000 |
2013/06/13 | 624 | 646 | 624 | 636 | 44,000 |
2013/06/12 | 644 | 644 | 623 | 638 | 22,000 |
2013/06/11 | 655 | 656 | 644 | 645 | 40,000 |
2013/06/10 | 640 | 653 | 628 | 653 | 65,000 |
2013/06/07 | 587 | 639 | 587 | 639 | 85,000 |
2013/06/06 | 619 | 619 | 598 | 598 | 53,000 |
2013/06/05 | 600 | 626 | 600 | 619 | 54,000 |
2013/06/04 | 614 | 614 | 583 | 601 | 106,000 |
2013/06/03 | 621 | 621 | 614 | 614 | 8,000 |
2013/05/31 | 614 | 629 | 607 | 621 | 55,000 |
2013/05/30 | 635 | 635 | 618 | 620 | 60,000 |
2013/05/29 | 630 | 646 | 630 | 635 | 29,000 |
2013/05/28 | 626 | 636 | 620 | 628 | 40,000 |
2013/05/27 | 645 | 645 | 629 | 630 | 34,000 |
2013/05/24 | 649 | 657 | 635 | 644 | 68,000 |
2013/05/23 | 694 | 699 | 649 | 649 | 98,000 |
2013/05/22 | 705 | 705 | 698 | 698 | 35,000 |
2013/05/21 | 703 | 704 | 696 | 704 | 48,000 |
2013/05/20 | 709 | 712 | 701 | 703 | 51,000 |
2013/05/17 | 683 | 701 | 680 | 701 | 45,000 |
2013/05/16 | 705 | 705 | 675 | 680 | 65,000 |
2013/05/15 | 709 | 710 | 701 | 704 | 34,000 |
2013/05/14 | 698 | 708 | 698 | 704 | 48,000 |
2013/05/13 | 708 | 715 | 708 | 708 | 53,000 |
2013/05/10 | 706 | 708 | 698 | 708 | 70,000 |
2013/05/09 | 708 | 708 | 700 | 700 | 19,000 |
2013/05/08 | 710 | 712 | 701 | 707 | 46,000 |
2013/05/07 | 702 | 713 | 701 | 706 | 43,000 |
2013/05/02 | 699 | 707 | 699 | 702 | 20,000 |
2013/05/01 | 716 | 716 | 700 | 701 | 71,000 |
2013/04/30 | 702 | 717 | 694 | 716 | 113,000 |
2013/04/26 | 702 | 705 | 689 | 689 | 165,000 |
2013/04/25 | 715 | 730 | 673 | 689 | 178,000 |
2013/04/24 | 677 | 700 | 677 | 700 | 137,000 |
2013/04/23 | 677 | 679 | 676 | 677 | 98,000 |
2013/04/22 | 666 | 675 | 665 | 674 | 145,000 |
2013/04/19 | 645 | 649 | 640 | 646 | 35,000 |
2013/04/18 | 650 | 650 | 631 | 640 | 70,000 |
2013/04/17 | 648 | 650 | 644 | 645 | 42,000 |
2013/04/16 | 633 | 643 | 623 | 641 | 54,000 |
2013/04/15 | 640 | 640 | 632 | 632 | 34,000 |
2013/04/12 | 631 | 639 | 621 | 634 | 36,000 |
2013/04/11 | 635 | 635 | 621 | 632 | 33,000 |
2013/04/10 | 633 | 635 | 621 | 633 | 41,000 |
2013/04/09 | 627 | 629 | 619 | 629 | 44,000 |
2013/04/08 | 611 | 624 | 610 | 621 | 54,000 |
2013/04/05 | 599 | 619 | 599 | 605 | 44,000 |
2013/04/04 | 582 | 598 | 568 | 598 | 27,000 |
2013/04/03 | 570 | 574 | 556 | 572 | 40,000 |
2013/04/02 | 570 | 585 | 555 | 580 | 44,000 |
2013/04/01 | 587 | 599 | 559 | 562 | 35,000 |
2013/03/29 | 612 | 612 | 606 | 607 | 24,000 |
2013/03/28 | 613 | 613 | 608 | 612 | 21,000 |
2013/03/27 | 617 | 617 | 609 | 613 | 25,000 |
2013/03/26 | 619 | 623 | 610 | 622 | 107,000 |
2013/03/25 | 640 | 640 | 617 | 619 | 53,000 |
2013/03/22 | 646 | 646 | 625 | 627 | 55,000 |
2013/03/21 | 643 | 648 | 637 | 637 | 61,000 |
2013/03/19 | 654 | 665 | 645 | 653 | 74,000 |
2013/03/18 | 640 | 650 | 639 | 648 | 56,000 |
2013/03/15 | 654 | 654 | 644 | 648 | 63,000 |
2013/03/14 | 643 | 654 | 642 | 652 | 94,000 |
2013/03/13 | 644 | 649 | 641 | 644 | 80,000 |
2013/03/12 | 650 | 651 | 639 | 646 | 82,000 |
2013/03/11 | 641 | 659 | 641 | 656 | 134,000 |
2013/03/08 | 621 | 647 | 620 | 641 | 115,000 |
2013/03/07 | 628 | 633 | 627 | 627 | 47,000 |
2013/03/06 | 636 | 639 | 632 | 636 | 25,000 |
2013/03/05 | 640 | 648 | 638 | 639 | 48,000 |
2013/03/04 | 641 | 645 | 638 | 644 | 34,000 |
2013/03/01 | 633 | 644 | 633 | 641 | 54,000 |
2013/02/28 | 627 | 633 | 625 | 633 | 33,000 |
2013/02/27 | 644 | 644 | 629 | 629 | 35,000 |
2013/02/26 | 650 | 650 | 628 | 644 | 139,000 |
2013/02/25 | 636 | 640 | 631 | 638 | 53,000 |
2013/02/22 | 630 | 635 | 628 | 632 | 20,000 |
2013/02/21 | 623 | 632 | 623 | 630 | 26,000 |
2013/02/20 | 630 | 638 | 626 | 632 | 45,000 |
2013/02/19 | 634 | 635 | 625 | 635 | 19,000 |
2013/02/18 | 621 | 638 | 621 | 634 | 83,000 |
2013/02/15 | 616 | 617 | 603 | 615 | 60,000 |
2013/02/14 | 615 | 618 | 614 | 616 | 22,000 |
2013/02/13 | 617 | 620 | 612 | 615 | 39,000 |
2013/02/12 | 621 | 629 | 617 | 621 | 32,000 |
2013/02/08 | 623 | 625 | 617 | 621 | 50,000 |
2013/02/07 | 627 | 628 | 622 | 622 | 20,000 |
2013/02/06 | 622 | 627 | 620 | 625 | 40,000 |
2013/02/05 | 623 | 626 | 620 | 622 | 115,000 |
2013/02/04 | 621 | 629 | 621 | 623 | 57,000 |
2013/02/01 | 624 | 624 | 614 | 620 | 72,000 |
2013/01/31 | 600 | 624 | 600 | 620 | 246,000 |
2013/01/30 | 588 | 598 | 588 | 596 | 101,000 |
2013/01/29 | 556 | 569 | 555 | 568 | 33,000 |
2013/01/28 | 552 | 558 | 551 | 555 | 21,000 |
2013/01/25 | 542 | 558 | 542 | 552 | 95,000 |
2013/01/24 | 541 | 542 | 528 | 542 | 33,000 |
2013/01/23 | 540 | 543 | 535 | 542 | 49,000 |
2013/01/22 | 537 | 543 | 537 | 540 | 37,000 |
2013/01/21 | 543 | 543 | 537 | 537 | 31,000 |
2013/01/18 | 534 | 542 | 525 | 542 | 69,000 |
2013/01/17 | 545 | 545 | 531 | 536 | 42,000 |
2013/01/16 | 540 | 543 | 531 | 540 | 35,000 |
2013/01/15 | 532 | 538 | 531 | 535 | 31,000 |
2013/01/11 | 527 | 529 | 523 | 527 | 35,000 |
2013/01/10 | 520 | 522 | 516 | 521 | 28,000 |
2013/01/09 | 519 | 521 | 515 | 517 | 27,000 |
2013/01/08 | 520 | 524 | 509 | 521 | 47,000 |
2013/01/07 | 516 | 522 | 516 | 516 | 41,000 |
2013/01/04 | 503 | 515 | 503 | 506 | 36,000 |