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 |
---|---|---|---|---|---|
2016/12/30 | 1,060 | 1,062 | 1,053 | 1,062 | 48,000 |
2016/12/29 | 1,049 | 1,060 | 1,049 | 1,060 | 27,000 |
2016/12/28 | 1,052 | 1,063 | 1,052 | 1,057 | 21,000 |
2016/12/27 | 1,053 | 1,060 | 1,032 | 1,058 | 22,000 |
2016/12/26 | 1,043 | 1,058 | 1,043 | 1,053 | 62,000 |
2016/12/22 | 1,045 | 1,048 | 1,028 | 1,048 | 46,000 |
2016/12/21 | 1,049 | 1,049 | 1,036 | 1,040 | 43,000 |
2016/12/20 | 1,064 | 1,064 | 1,047 | 1,054 | 23,000 |
2016/12/19 | 1,072 | 1,077 | 1,045 | 1,055 | 85,000 |
2016/12/16 | 1,049 | 1,073 | 1,046 | 1,072 | 68,000 |
2016/12/15 | 1,032 | 1,044 | 1,031 | 1,039 | 33,000 |
2016/12/14 | 1,039 | 1,040 | 1,030 | 1,033 | 46,000 |
2016/12/13 | 1,025 | 1,044 | 1,017 | 1,044 | 56,000 |
2016/12/12 | 1,021 | 1,025 | 1,014 | 1,025 | 41,000 |
2016/12/09 | 1,005 | 1,014 | 1,005 | 1,014 | 72,000 |
2016/12/08 | 1,006 | 1,010 | 1,001 | 1,010 | 33,000 |
2016/12/07 | 992 | 1,001 | 992 | 998 | 17,000 |
2016/12/06 | 1,003 | 1,005 | 990 | 990 | 36,000 |
2016/12/05 | 1,000 | 1,000 | 993 | 998 | 24,000 |
2016/12/02 | 996 | 1,000 | 992 | 995 | 13,000 |
2016/12/01 | 996 | 1,001 | 996 | 999 | 23,000 |
2016/11/30 | 1,003 | 1,003 | 993 | 1,001 | 26,000 |
2016/11/29 | 990 | 1,002 | 989 | 993 | 30,000 |
2016/11/28 | 987 | 1,004 | 987 | 1,004 | 14,000 |
2016/11/25 | 1,007 | 1,010 | 992 | 1,002 | 62,000 |
2016/11/24 | 1,003 | 1,005 | 991 | 997 | 29,000 |
2016/11/22 | 991 | 1,005 | 991 | 997 | 40,000 |
2016/11/21 | 993 | 999 | 983 | 990 | 35,000 |
2016/11/18 | 1,008 | 1,008 | 986 | 993 | 54,000 |
2016/11/17 | 985 | 995 | 983 | 993 | 64,000 |
2016/11/16 | 988 | 988 | 980 | 986 | 40,000 |
2016/11/15 | 970 | 989 | 963 | 989 | 56,000 |
2016/11/14 | 1,005 | 1,010 | 972 | 977 | 57,000 |
2016/11/11 | 990 | 998 | 985 | 988 | 31,000 |
2016/11/10 | 951 | 981 | 936 | 972 | 27,000 |
2016/11/09 | 956 | 963 | 916 | 916 | 28,000 |
2016/11/08 | 979 | 979 | 958 | 961 | 5,000 |
2016/11/07 | 967 | 967 | 952 | 964 | 23,000 |
2016/11/04 | 961 | 967 | 948 | 961 | 30,000 |
2016/11/02 | 1,000 | 1,000 | 969 | 971 | 30,000 |
2016/11/01 | 1,019 | 1,019 | 993 | 1,001 | 27,000 |
2016/10/31 | 994 | 1,008 | 994 | 1,006 | 37,000 |
2016/10/28 | 978 | 989 | 966 | 989 | 44,000 |
2016/10/27 | 975 | 978 | 955 | 975 | 23,000 |
2016/10/26 | 967 | 978 | 955 | 971 | 29,000 |
2016/10/25 | 974 | 980 | 974 | 978 | 40,000 |
2016/10/24 | 979 | 980 | 974 | 979 | 27,000 |
2016/10/21 | 961 | 970 | 961 | 969 | 8,000 |
2016/10/20 | 959 | 965 | 955 | 964 | 13,000 |
2016/10/19 | 960 | 962 | 959 | 959 | 9,000 |
2016/10/18 | 960 | 970 | 960 | 963 | 55,000 |
2016/10/17 | 945 | 953 | 937 | 953 | 15,000 |
2016/10/14 | 929 | 949 | 929 | 945 | 21,000 |
2016/10/13 | 940 | 948 | 937 | 940 | 19,000 |
2016/10/12 | 958 | 958 | 935 | 944 | 102,000 |
2016/10/11 | 958 | 964 | 945 | 962 | 15,000 |
2016/10/07 | 954 | 958 | 944 | 958 | 27,000 |
2016/10/06 | 955 | 960 | 946 | 951 | 25,000 |
2016/10/05 | 935 | 950 | 935 | 950 | 17,000 |
2016/10/04 | 937 | 939 | 933 | 936 | 34,000 |
2016/10/03 | 928 | 930 | 921 | 930 | 9,000 |
2016/09/30 | 922 | 927 | 911 | 917 | 22,000 |
2016/09/29 | 944 | 945 | 930 | 934 | 19,000 |
2016/09/28 | 935 | 947 | 927 | 933 | 22,000 |
2016/09/27 | 939 | 949 | 923 | 941 | 69,000 |
2016/09/26 | 963 | 963 | 941 | 946 | 19,000 |
2016/09/23 | 936 | 955 | 936 | 955 | 38,000 |
2016/09/21 | 917 | 924 | 917 | 924 | 38,000 |
2016/09/20 | 921 | 925 | 912 | 916 | 46,000 |
2016/09/16 | 921 | 923 | 917 | 917 | 33,000 |
2016/09/15 | 918 | 926 | 916 | 918 | 17,000 |
2016/09/14 | 927 | 939 | 923 | 928 | 17,000 |
2016/09/13 | 935 | 940 | 927 | 933 | 13,000 |
2016/09/12 | 938 | 938 | 930 | 930 | 10,000 |
2016/09/09 | 946 | 946 | 933 | 938 | 26,000 |
2016/09/08 | 939 | 946 | 928 | 946 | 27,000 |
2016/09/07 | 935 | 941 | 917 | 939 | 53,000 |
2016/09/06 | 945 | 950 | 941 | 944 | 17,000 |
2016/09/05 | 922 | 948 | 922 | 942 | 40,000 |
2016/09/02 | 913 | 922 | 912 | 921 | 23,000 |
2016/09/01 | 930 | 930 | 915 | 922 | 36,000 |
2016/08/31 | 919 | 945 | 919 | 945 | 39,000 |
2016/08/30 | 925 | 925 | 913 | 919 | 5,000 |
2016/08/29 | 930 | 935 | 915 | 935 | 18,000 |
2016/08/26 | 912 | 915 | 904 | 905 | 9,000 |
2016/08/25 | 903 | 916 | 903 | 912 | 23,000 |
2016/08/24 | 894 | 906 | 893 | 903 | 17,000 |
2016/08/23 | 906 | 906 | 893 | 894 | 26,000 |
2016/08/22 | 896 | 902 | 890 | 900 | 24,000 |
2016/08/19 | 895 | 915 | 895 | 902 | 14,000 |
2016/08/18 | 899 | 905 | 891 | 894 | 50,000 |
2016/08/17 | 901 | 904 | 893 | 902 | 26,000 |
2016/08/16 | 913 | 925 | 902 | 902 | 36,000 |
2016/08/15 | 928 | 928 | 918 | 919 | 18,000 |
2016/08/12 | 920 | 933 | 917 | 923 | 28,000 |
2016/08/10 | 906 | 919 | 895 | 918 | 12,000 |
2016/08/09 | 916 | 918 | 909 | 915 | 26,000 |
2016/08/08 | 905 | 920 | 905 | 918 | 15,000 |
2016/08/05 | 907 | 907 | 890 | 890 | 16,000 |
2016/08/04 | 907 | 914 | 905 | 907 | 16,000 |
2016/08/03 | 882 | 904 | 882 | 892 | 28,000 |
2016/08/02 | 892 | 905 | 892 | 904 | 14,000 |
2016/08/01 | 911 | 919 | 883 | 904 | 56,000 |
2016/07/29 | 958 | 958 | 928 | 938 | 22,000 |
2016/07/28 | 957 | 971 | 938 | 943 | 51,000 |
2016/07/27 | 932 | 980 | 932 | 972 | 52,000 |
2016/07/26 | 915 | 941 | 915 | 931 | 43,000 |
2016/07/25 | 915 | 915 | 900 | 915 | 35,000 |
2016/07/22 | 889 | 900 | 889 | 900 | 13,000 |
2016/07/21 | 894 | 897 | 892 | 893 | 16,000 |
2016/07/20 | 879 | 890 | 879 | 890 | 26,000 |
2016/07/19 | 871 | 883 | 870 | 877 | 36,000 |
2016/07/15 | 860 | 867 | 854 | 867 | 32,000 |
2016/07/14 | 850 | 869 | 850 | 860 | 31,000 |
2016/07/13 | 826 | 848 | 824 | 845 | 46,000 |
2016/07/12 | 796 | 826 | 795 | 815 | 41,000 |
2016/07/11 | 775 | 795 | 775 | 792 | 21,000 |
2016/07/08 | 800 | 800 | 765 | 765 | 27,000 |
2016/07/07 | 795 | 796 | 784 | 788 | 17,000 |
2016/07/06 | 802 | 803 | 788 | 803 | 32,000 |
2016/07/05 | 812 | 817 | 803 | 811 | 33,000 |
2016/07/04 | 818 | 824 | 816 | 819 | 19,000 |
2016/07/01 | 810 | 821 | 810 | 818 | 23,000 |
2016/06/30 | 803 | 805 | 797 | 800 | 12,000 |
2016/06/29 | 804 | 804 | 785 | 796 | 28,000 |
2016/06/28 | 792 | 805 | 784 | 799 | 38,000 |
2016/06/27 | 806 | 807 | 798 | 798 | 32,000 |
2016/06/24 | 847 | 851 | 775 | 784 | 40,000 |
2016/06/23 | 843 | 850 | 836 | 849 | 53,000 |
2016/06/22 | 833 | 836 | 824 | 835 | 29,000 |
2016/06/21 | 843 | 843 | 828 | 837 | 45,000 |
2016/06/20 | 873 | 878 | 847 | 853 | 112,000 |
2016/06/17 | 815 | 838 | 812 | 828 | 112,000 |
2016/06/16 | 817 | 817 | 806 | 812 | 26,000 |
2016/06/15 | 818 | 818 | 805 | 812 | 25,000 |
2016/06/14 | 822 | 823 | 799 | 808 | 52,000 |
2016/06/13 | 857 | 857 | 826 | 826 | 52,000 |
2016/06/10 | 849 | 860 | 846 | 859 | 60,000 |
2016/06/09 | 852 | 859 | 843 | 858 | 29,000 |
2016/06/08 | 851 | 865 | 851 | 855 | 19,000 |
2016/06/07 | 846 | 860 | 844 | 851 | 17,000 |
2016/06/06 | 846 | 858 | 838 | 843 | 46,000 |
2016/06/03 | 849 | 866 | 849 | 860 | 17,000 |
2016/06/02 | 873 | 873 | 845 | 848 | 29,000 |
2016/06/01 | 890 | 890 | 871 | 871 | 21,000 |
2016/05/31 | 871 | 895 | 871 | 895 | 41,000 |
2016/05/30 | 875 | 886 | 875 | 879 | 18,000 |
2016/05/27 | 867 | 889 | 867 | 874 | 80,000 |
2016/05/26 | 861 | 871 | 861 | 866 | 62,000 |
2016/05/25 | 857 | 871 | 857 | 860 | 40,000 |
2016/05/24 | 844 | 857 | 842 | 857 | 39,000 |
2016/05/23 | 853 | 853 | 841 | 851 | 28,000 |
2016/05/20 | 847 | 852 | 847 | 852 | 9,000 |
2016/05/19 | 853 | 856 | 852 | 852 | 23,000 |
2016/05/18 | 865 | 871 | 847 | 852 | 45,000 |
2016/05/17 | 857 | 865 | 848 | 864 | 41,000 |
2016/05/16 | 840 | 858 | 839 | 857 | 49,000 |
2016/05/13 | 850 | 851 | 838 | 850 | 50,000 |
2016/05/12 | 852 | 858 | 823 | 857 | 128,000 |
2016/05/11 | 864 | 864 | 835 | 852 | 48,000 |
2016/05/10 | 823 | 858 | 822 | 850 | 67,000 |
2016/05/09 | 829 | 830 | 811 | 825 | 86,000 |
2016/05/06 | 856 | 857 | 829 | 833 | 66,000 |
2016/05/02 | 871 | 882 | 842 | 846 | 98,000 |
2016/04/28 | 915 | 948 | 893 | 899 | 128,000 |
2016/04/27 | 918 | 934 | 893 | 918 | 172,000 |
2016/04/26 | 970 | 975 | 921 | 929 | 261,000 |
2016/04/25 | 988 | 996 | 970 | 979 | 86,000 |
2016/04/22 | 981 | 984 | 970 | 973 | 172,000 |
2016/04/21 | 941 | 968 | 940 | 968 | 63,000 |
2016/04/20 | 938 | 948 | 933 | 937 | 109,000 |
2016/04/19 | 940 | 944 | 927 | 943 | 51,000 |
2016/04/18 | 937 | 937 | 922 | 925 | 45,000 |
2016/04/15 | 934 | 950 | 934 | 950 | 45,000 |
2016/04/14 | 925 | 948 | 919 | 948 | 130,000 |
2016/04/13 | 919 | 936 | 919 | 925 | 50,000 |
2016/04/12 | 884 | 925 | 880 | 923 | 54,000 |
2016/04/11 | 882 | 889 | 874 | 887 | 34,000 |
2016/04/08 | 916 | 916 | 883 | 893 | 51,000 |
2016/04/07 | 900 | 918 | 900 | 906 | 34,000 |
2016/04/06 | 914 | 916 | 897 | 900 | 26,000 |
2016/04/05 | 934 | 935 | 902 | 904 | 45,000 |
2016/04/04 | 936 | 944 | 925 | 934 | 44,000 |
2016/04/01 | 991 | 991 | 919 | 921 | 171,000 |
2016/03/31 | 987 | 1,005 | 969 | 976 | 194,000 |
2016/03/30 | 979 | 995 | 976 | 990 | 59,000 |
2016/03/29 | 966 | 976 | 951 | 976 | 157,000 |
2016/03/28 | 979 | 981 | 955 | 965 | 179,000 |
2016/03/25 | 987 | 990 | 959 | 963 | 191,000 |
2016/03/24 | 976 | 979 | 967 | 972 | 66,000 |
2016/03/23 | 984 | 990 | 973 | 976 | 130,000 |
2016/03/22 | 952 | 974 | 946 | 974 | 64,000 |
2016/03/18 | 954 | 960 | 932 | 950 | 149,000 |
2016/03/17 | 928 | 946 | 928 | 939 | 24,000 |
2016/03/16 | 935 | 937 | 926 | 928 | 45,000 |
2016/03/15 | 930 | 949 | 926 | 935 | 35,000 |
2016/03/14 | 932 | 950 | 929 | 934 | 48,000 |
2016/03/11 | 912 | 924 | 903 | 914 | 75,000 |
2016/03/10 | 893 | 911 | 882 | 905 | 52,000 |
2016/03/09 | 888 | 893 | 860 | 893 | 54,000 |
2016/03/08 | 904 | 905 | 880 | 885 | 156,000 |
2016/03/07 | 905 | 905 | 891 | 898 | 69,000 |
2016/03/04 | 842 | 892 | 842 | 890 | 138,000 |
2016/03/03 | 834 | 863 | 834 | 857 | 87,000 |
2016/03/02 | 825 | 847 | 821 | 841 | 106,000 |
2016/03/01 | 808 | 811 | 796 | 800 | 169,000 |
2016/02/29 | 824 | 841 | 816 | 817 | 114,000 |
2016/02/26 | 828 | 841 | 820 | 824 | 134,000 |
2016/02/25 | 841 | 851 | 836 | 841 | 56,000 |
2016/02/24 | 840 | 848 | 832 | 832 | 57,000 |
2016/02/23 | 870 | 870 | 850 | 850 | 57,000 |
2016/02/22 | 873 | 877 | 864 | 869 | 29,000 |
2016/02/19 | 892 | 892 | 877 | 886 | 37,000 |
2016/02/18 | 905 | 918 | 898 | 905 | 94,000 |
2016/02/17 | 899 | 905 | 863 | 882 | 77,000 |
2016/02/16 | 901 | 919 | 899 | 899 | 43,000 |
2016/02/15 | 904 | 918 | 895 | 916 | 68,000 |
2016/02/12 | 900 | 900 | 864 | 864 | 42,000 |
2016/02/10 | 942 | 951 | 932 | 941 | 85,000 |
2016/02/09 | 964 | 971 | 940 | 942 | 55,000 |
2016/02/08 | 972 | 982 | 969 | 974 | 82,000 |
2016/02/05 | 987 | 990 | 962 | 972 | 58,000 |
2016/02/04 | 1,004 | 1,010 | 981 | 987 | 114,000 |
2016/02/03 | 1,018 | 1,020 | 1,000 | 1,004 | 31,000 |
2016/02/02 | 1,043 | 1,052 | 1,025 | 1,041 | 50,000 |
2016/02/01 | 1,032 | 1,041 | 1,032 | 1,039 | 49,000 |
2016/01/29 | 1,021 | 1,033 | 1,014 | 1,031 | 47,000 |
2016/01/28 | 1,036 | 1,036 | 1,016 | 1,026 | 108,000 |
2016/01/27 | 1,021 | 1,042 | 1,010 | 1,029 | 216,000 |
2016/01/26 | 993 | 1,000 | 978 | 992 | 86,000 |
2016/01/25 | 994 | 1,000 | 983 | 994 | 87,000 |
2016/01/22 | 946 | 987 | 945 | 971 | 61,000 |
2016/01/21 | 971 | 987 | 936 | 936 | 82,000 |
2016/01/20 | 1,015 | 1,015 | 973 | 973 | 36,000 |
2016/01/19 | 1,014 | 1,024 | 1,002 | 1,003 | 46,000 |
2016/01/18 | 1,006 | 1,009 | 998 | 1,002 | 35,000 |
2016/01/15 | 1,008 | 1,011 | 1,004 | 1,009 | 22,000 |
2016/01/14 | 1,029 | 1,029 | 1,003 | 1,005 | 48,000 |
2016/01/13 | 1,039 | 1,060 | 1,034 | 1,035 | 45,000 |
2016/01/12 | 1,035 | 1,035 | 1,009 | 1,015 | 38,000 |
2016/01/08 | 1,023 | 1,057 | 1,023 | 1,035 | 38,000 |
2016/01/07 | 1,056 | 1,059 | 1,045 | 1,046 | 36,000 |
2016/01/06 | 1,072 | 1,073 | 1,039 | 1,061 | 43,000 |
2016/01/05 | 1,102 | 1,118 | 1,086 | 1,086 | 21,000 |
2016/01/04 | 1,122 | 1,138 | 1,112 | 1,112 | 14,000 |