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 |
---|---|---|---|---|---|
2014/12/30 | 836 | 836 | 810 | 824 | 13,000 |
2014/12/29 | 827 | 834 | 827 | 833 | 20,000 |
2014/12/26 | 824 | 831 | 820 | 827 | 59,000 |
2014/12/25 | 837 | 838 | 831 | 834 | 82,000 |
2014/12/24 | 843 | 843 | 831 | 835 | 43,000 |
2014/12/22 | 835 | 838 | 828 | 830 | 116,000 |
2014/12/19 | 819 | 839 | 812 | 834 | 120,000 |
2014/12/18 | 806 | 813 | 806 | 812 | 133,000 |
2014/12/17 | 800 | 803 | 796 | 802 | 104,000 |
2014/12/16 | 801 | 801 | 796 | 798 | 28,000 |
2014/12/15 | 801 | 808 | 799 | 801 | 22,000 |
2014/12/12 | 797 | 809 | 797 | 801 | 66,000 |
2014/12/11 | 787 | 807 | 786 | 804 | 51,000 |
2014/12/10 | 798 | 799 | 782 | 782 | 44,000 |
2014/12/09 | 793 | 808 | 793 | 806 | 50,000 |
2014/12/08 | 801 | 802 | 795 | 802 | 37,000 |
2014/12/05 | 799 | 801 | 792 | 800 | 50,000 |
2014/12/04 | 799 | 802 | 795 | 800 | 88,000 |
2014/12/03 | 798 | 799 | 766 | 799 | 56,000 |
2014/12/02 | 791 | 800 | 777 | 797 | 103,000 |
2014/12/01 | 793 | 795 | 785 | 791 | 24,000 |
2014/11/28 | 778 | 797 | 771 | 793 | 58,000 |
2014/11/27 | 783 | 789 | 777 | 777 | 30,000 |
2014/11/26 | 784 | 791 | 784 | 786 | 30,000 |
2014/11/25 | 797 | 799 | 791 | 794 | 43,000 |
2014/11/21 | 768 | 787 | 768 | 782 | 24,000 |
2014/11/20 | 775 | 776 | 764 | 773 | 21,000 |
2014/11/19 | 776 | 778 | 774 | 775 | 32,000 |
2014/11/18 | 779 | 790 | 777 | 783 | 63,000 |
2014/11/17 | 788 | 788 | 768 | 776 | 15,000 |
2014/11/14 | 795 | 795 | 785 | 788 | 31,000 |
2014/11/13 | 784 | 785 | 776 | 785 | 20,000 |
2014/11/12 | 782 | 787 | 776 | 779 | 28,000 |
2014/11/11 | 790 | 796 | 781 | 784 | 51,000 |
2014/11/10 | 783 | 794 | 782 | 790 | 28,000 |
2014/11/07 | 790 | 791 | 780 | 791 | 31,000 |
2014/11/06 | 791 | 793 | 780 | 780 | 21,000 |
2014/11/05 | 784 | 793 | 776 | 793 | 82,000 |
2014/11/04 | 779 | 788 | 763 | 784 | 98,000 |
2014/10/31 | 755 | 770 | 755 | 770 | 56,000 |
2014/10/30 | 767 | 767 | 750 | 755 | 44,000 |
2014/10/29 | 761 | 767 | 750 | 767 | 58,000 |
2014/10/28 | 758 | 758 | 745 | 746 | 15,000 |
2014/10/27 | 753 | 757 | 746 | 756 | 24,000 |
2014/10/24 | 741 | 744 | 725 | 738 | 38,000 |
2014/10/23 | 745 | 755 | 741 | 743 | 22,000 |
2014/10/22 | 751 | 755 | 742 | 755 | 56,000 |
2014/10/21 | 756 | 759 | 749 | 751 | 31,000 |
2014/10/20 | 760 | 767 | 745 | 764 | 41,000 |
2014/10/17 | 740 | 746 | 731 | 736 | 30,000 |
2014/10/16 | 744 | 745 | 738 | 741 | 31,000 |
2014/10/15 | 740 | 746 | 729 | 746 | 14,000 |
2014/10/14 | 735 | 739 | 730 | 733 | 32,000 |
2014/10/10 | 735 | 750 | 735 | 746 | 47,000 |
2014/10/09 | 750 | 754 | 746 | 750 | 18,000 |
2014/10/08 | 751 | 752 | 744 | 750 | 19,000 |
2014/10/07 | 759 | 760 | 752 | 756 | 30,000 |
2014/10/06 | 760 | 760 | 751 | 756 | 15,000 |
2014/10/03 | 749 | 761 | 749 | 753 | 23,000 |
2014/10/02 | 758 | 760 | 751 | 755 | 46,000 |
2014/10/01 | 758 | 766 | 746 | 764 | 32,000 |
2014/09/30 | 749 | 759 | 749 | 750 | 18,000 |
2014/09/29 | 760 | 761 | 751 | 755 | 25,000 |
2014/09/26 | 742 | 763 | 742 | 754 | 29,000 |
2014/09/25 | 748 | 763 | 740 | 763 | 65,000 |
2014/09/24 | 752 | 758 | 736 | 748 | 46,000 |
2014/09/22 | 758 | 758 | 736 | 742 | 48,000 |
2014/09/19 | 741 | 763 | 737 | 763 | 71,000 |
2014/09/18 | 742 | 755 | 733 | 741 | 36,000 |
2014/09/17 | 746 | 750 | 740 | 742 | 19,000 |
2014/09/16 | 748 | 759 | 744 | 749 | 27,000 |
2014/09/12 | 748 | 750 | 738 | 748 | 75,000 |
2014/09/11 | 739 | 739 | 725 | 734 | 62,000 |
2014/09/10 | 733 | 743 | 727 | 742 | 25,000 |
2014/09/09 | 737 | 743 | 735 | 743 | 12,000 |
2014/09/08 | 746 | 746 | 735 | 742 | 21,000 |
2014/09/05 | 745 | 745 | 737 | 737 | 5,000 |
2014/09/04 | 750 | 750 | 733 | 745 | 29,000 |
2014/09/03 | 758 | 763 | 749 | 750 | 26,000 |
2014/09/02 | 747 | 766 | 740 | 763 | 70,000 |
2014/09/01 | 723 | 732 | 723 | 732 | 17,000 |
2014/08/29 | 719 | 728 | 714 | 723 | 18,000 |
2014/08/28 | 719 | 727 | 717 | 723 | 32,000 |
2014/08/27 | 719 | 720 | 719 | 719 | 8,000 |
2014/08/26 | 723 | 724 | 716 | 719 | 39,000 |
2014/08/25 | 728 | 731 | 723 | 723 | 26,000 |
2014/08/22 | 728 | 729 | 723 | 723 | 26,000 |
2014/08/21 | 719 | 728 | 718 | 726 | 26,000 |
2014/08/20 | 717 | 720 | 711 | 719 | 47,000 |
2014/08/19 | 720 | 726 | 713 | 720 | 51,000 |
2014/08/18 | 732 | 733 | 724 | 725 | 36,000 |
2014/08/15 | 721 | 722 | 717 | 722 | 22,000 |
2014/08/14 | 718 | 720 | 713 | 715 | 22,000 |
2014/08/13 | 698 | 715 | 696 | 702 | 36,000 |
2014/08/12 | 690 | 693 | 689 | 691 | 12,000 |
2014/08/11 | 683 | 690 | 683 | 687 | 40,000 |
2014/08/08 | 697 | 697 | 675 | 676 | 53,000 |
2014/08/07 | 701 | 702 | 690 | 695 | 67,000 |
2014/08/06 | 729 | 729 | 704 | 704 | 23,000 |
2014/08/05 | 710 | 732 | 710 | 717 | 66,000 |
2014/08/04 | 699 | 716 | 698 | 710 | 49,000 |
2014/08/01 | 700 | 701 | 695 | 696 | 51,000 |
2014/07/31 | 717 | 721 | 704 | 707 | 68,000 |
2014/07/30 | 725 | 725 | 712 | 713 | 124,000 |
2014/07/29 | 751 | 755 | 724 | 734 | 67,000 |
2014/07/28 | 745 | 755 | 745 | 751 | 83,000 |
2014/07/25 | 759 | 761 | 751 | 760 | 30,000 |
2014/07/24 | 748 | 759 | 746 | 750 | 64,000 |
2014/07/23 | 762 | 769 | 750 | 750 | 48,000 |
2014/07/22 | 760 | 770 | 760 | 770 | 37,000 |
2014/07/18 | 760 | 784 | 760 | 760 | 70,000 |
2014/07/17 | 778 | 785 | 771 | 781 | 63,000 |
2014/07/16 | 778 | 778 | 771 | 777 | 31,000 |
2014/07/15 | 782 | 782 | 769 | 778 | 32,000 |
2014/07/14 | 767 | 770 | 767 | 767 | 13,000 |
2014/07/11 | 762 | 779 | 761 | 765 | 51,000 |
2014/07/10 | 789 | 789 | 774 | 774 | 32,000 |
2014/07/09 | 784 | 787 | 781 | 787 | 25,000 |
2014/07/08 | 794 | 798 | 788 | 794 | 31,000 |
2014/07/07 | 787 | 794 | 785 | 794 | 47,000 |
2014/07/04 | 777 | 792 | 777 | 786 | 68,000 |
2014/07/03 | 782 | 784 | 771 | 776 | 31,000 |
2014/07/02 | 788 | 790 | 780 | 788 | 64,000 |
2014/07/01 | 783 | 787 | 760 | 779 | 34,000 |
2014/06/30 | 772 | 788 | 761 | 782 | 26,000 |
2014/06/27 | 777 | 777 | 756 | 759 | 26,000 |
2014/06/26 | 763 | 773 | 761 | 772 | 28,000 |
2014/06/25 | 773 | 775 | 763 | 767 | 33,000 |
2014/06/24 | 759 | 775 | 759 | 769 | 36,000 |
2014/06/23 | 771 | 771 | 756 | 767 | 36,000 |
2014/06/20 | 767 | 775 | 753 | 756 | 86,000 |
2014/06/19 | 786 | 792 | 775 | 779 | 58,000 |
2014/06/18 | 765 | 790 | 765 | 790 | 141,000 |
2014/06/17 | 749 | 760 | 748 | 754 | 84,000 |
2014/06/16 | 746 | 750 | 746 | 748 | 22,000 |
2014/06/13 | 735 | 749 | 735 | 746 | 66,000 |
2014/06/12 | 748 | 754 | 737 | 743 | 43,000 |
2014/06/11 | 745 | 755 | 745 | 748 | 51,000 |
2014/06/10 | 750 | 752 | 738 | 746 | 36,000 |
2014/06/09 | 736 | 751 | 730 | 745 | 41,000 |
2014/06/06 | 735 | 744 | 733 | 736 | 59,000 |
2014/06/05 | 727 | 730 | 703 | 729 | 57,000 |
2014/06/04 | 708 | 730 | 707 | 713 | 34,000 |
2014/06/03 | 705 | 706 | 701 | 702 | 26,000 |
2014/06/02 | 696 | 704 | 693 | 700 | 41,000 |
2014/05/30 | 690 | 690 | 684 | 686 | 14,000 |
2014/05/29 | 682 | 688 | 681 | 684 | 24,000 |
2014/05/28 | 688 | 688 | 684 | 688 | 17,000 |
2014/05/27 | 680 | 690 | 680 | 688 | 11,000 |
2014/05/26 | 677 | 680 | 673 | 677 | 19,000 |
2014/05/23 | 667 | 680 | 667 | 677 | 41,000 |
2014/05/22 | 667 | 668 | 662 | 667 | 37,000 |
2014/05/21 | 651 | 662 | 651 | 657 | 12,000 |
2014/05/20 | 656 | 667 | 654 | 656 | 33,000 |
2014/05/19 | 656 | 667 | 655 | 656 | 34,000 |
2014/05/16 | 665 | 665 | 654 | 657 | 52,000 |
2014/05/15 | 667 | 667 | 660 | 665 | 29,000 |
2014/05/14 | 673 | 673 | 663 | 667 | 35,000 |
2014/05/13 | 661 | 667 | 658 | 663 | 34,000 |
2014/05/12 | 668 | 670 | 660 | 660 | 41,000 |
2014/05/09 | 661 | 668 | 661 | 663 | 38,000 |
2014/05/08 | 665 | 675 | 661 | 661 | 69,000 |
2014/05/07 | 694 | 694 | 662 | 664 | 88,000 |
2014/05/02 | 699 | 700 | 697 | 699 | 55,000 |
2014/05/01 | 709 | 709 | 695 | 708 | 73,000 |
2014/04/30 | 702 | 703 | 695 | 700 | 29,000 |
2014/04/28 | 701 | 701 | 697 | 701 | 12,000 |
2014/04/25 | 697 | 709 | 697 | 708 | 35,000 |
2014/04/24 | 701 | 707 | 699 | 700 | 25,000 |
2014/04/23 | 698 | 705 | 698 | 701 | 41,000 |
2014/04/22 | 711 | 711 | 695 | 696 | 74,000 |
2014/04/21 | 725 | 734 | 712 | 712 | 57,000 |
2014/04/18 | 729 | 730 | 723 | 727 | 48,000 |
2014/04/17 | 726 | 738 | 724 | 733 | 41,000 |
2014/04/16 | 720 | 722 | 715 | 722 | 22,000 |
2014/04/15 | 710 | 718 | 706 | 710 | 47,000 |
2014/04/14 | 702 | 712 | 702 | 706 | 19,000 |
2014/04/11 | 718 | 718 | 708 | 708 | 22,000 |
2014/04/10 | 740 | 741 | 718 | 727 | 58,000 |
2014/04/09 | 736 | 741 | 734 | 735 | 46,000 |
2014/04/08 | 745 | 749 | 741 | 741 | 47,000 |
2014/04/07 | 741 | 764 | 736 | 756 | 57,000 |
2014/04/04 | 751 | 761 | 751 | 753 | 20,000 |
2014/04/03 | 743 | 766 | 743 | 756 | 51,000 |
2014/04/02 | 739 | 763 | 739 | 746 | 108,000 |
2014/04/01 | 749 | 749 | 736 | 739 | 27,000 |
2014/03/31 | 760 | 770 | 744 | 744 | 40,000 |
2014/03/28 | 737 | 754 | 736 | 745 | 39,000 |
2014/03/27 | 746 | 746 | 731 | 737 | 40,000 |
2014/03/26 | 780 | 780 | 751 | 760 | 106,000 |
2014/03/25 | 756 | 778 | 754 | 767 | 58,000 |
2014/03/24 | 758 | 766 | 743 | 746 | 48,000 |
2014/03/20 | 754 | 757 | 737 | 743 | 104,000 |
2014/03/19 | 755 | 758 | 748 | 754 | 27,000 |
2014/03/18 | 752 | 755 | 743 | 750 | 48,000 |
2014/03/17 | 761 | 761 | 736 | 740 | 44,000 |
2014/03/14 | 758 | 768 | 743 | 746 | 108,000 |
2014/03/13 | 768 | 774 | 753 | 758 | 47,000 |
2014/03/12 | 759 | 766 | 759 | 763 | 16,000 |
2014/03/11 | 755 | 770 | 755 | 770 | 35,000 |
2014/03/10 | 775 | 775 | 754 | 763 | 22,000 |
2014/03/07 | 771 | 777 | 746 | 776 | 70,000 |
2014/03/06 | 751 | 766 | 750 | 766 | 25,000 |
2014/03/05 | 760 | 770 | 745 | 751 | 34,000 |
2014/03/04 | 740 | 765 | 740 | 755 | 29,000 |
2014/03/03 | 758 | 758 | 738 | 741 | 19,000 |
2014/02/28 | 761 | 763 | 746 | 758 | 51,000 |
2014/02/27 | 760 | 760 | 745 | 753 | 29,000 |
2014/02/26 | 741 | 760 | 741 | 756 | 19,000 |
2014/02/25 | 760 | 762 | 754 | 754 | 30,000 |
2014/02/24 | 750 | 765 | 737 | 748 | 43,000 |
2014/02/21 | 745 | 749 | 742 | 746 | 26,000 |
2014/02/20 | 737 | 739 | 734 | 736 | 28,000 |
2014/02/19 | 746 | 756 | 746 | 752 | 25,000 |
2014/02/18 | 741 | 760 | 735 | 756 | 55,000 |
2014/02/17 | 750 | 755 | 738 | 746 | 51,000 |
2014/02/14 | 746 | 746 | 732 | 737 | 55,000 |
2014/02/13 | 765 | 770 | 743 | 746 | 49,000 |
2014/02/12 | 752 | 763 | 752 | 758 | 23,000 |
2014/02/10 | 770 | 770 | 752 | 752 | 20,000 |
2014/02/07 | 744 | 778 | 744 | 753 | 91,000 |
2014/02/06 | 729 | 749 | 724 | 736 | 59,000 |
2014/02/05 | 728 | 744 | 715 | 716 | 55,000 |
2014/02/04 | 759 | 759 | 715 | 715 | 89,000 |
2014/02/03 | 760 | 775 | 760 | 771 | 29,000 |
2014/01/31 | 773 | 786 | 773 | 786 | 53,000 |
2014/01/30 | 782 | 792 | 770 | 773 | 69,000 |
2014/01/29 | 759 | 794 | 759 | 789 | 73,000 |
2014/01/28 | 759 | 771 | 750 | 752 | 89,000 |
2014/01/27 | 780 | 785 | 758 | 758 | 50,000 |
2014/01/24 | 800 | 800 | 782 | 788 | 48,000 |
2014/01/23 | 805 | 811 | 799 | 807 | 36,000 |
2014/01/22 | 811 | 813 | 809 | 812 | 22,000 |
2014/01/21 | 810 | 811 | 810 | 811 | 4,000 |
2014/01/20 | 819 | 827 | 800 | 815 | 70,000 |
2014/01/17 | 804 | 820 | 804 | 816 | 42,000 |
2014/01/16 | 798 | 812 | 798 | 809 | 37,000 |
2014/01/15 | 790 | 795 | 790 | 791 | 55,000 |
2014/01/14 | 804 | 808 | 791 | 792 | 40,000 |
2014/01/10 | 809 | 809 | 802 | 809 | 38,000 |
2014/01/09 | 809 | 814 | 806 | 810 | 30,000 |
2014/01/08 | 795 | 810 | 795 | 810 | 60,000 |
2014/01/07 | 804 | 805 | 790 | 799 | 26,000 |
2014/01/06 | 801 | 805 | 797 | 805 | 33,000 |