4099 四国化成ホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 1999-12-29 | 339 | 339 | 318 | 320 | 14,000 | 320 |
| 1999-12-28 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1999-12-27 | 335 | 343 | 335 | 343 | 13,000 | 343 |
| 1999-12-24 | 330 | 330 | 330 | 330 | 17,000 | 330 |
| 1999-12-22 | 336 | 336 | 319 | 321 | 32,000 | 321 |
| 1999-12-21 | 321 | 329 | 321 | 329 | 32,000 | 329 |
| 1999-12-20 | 321 | 322 | 321 | 321 | 29,000 | 321 |
| 1999-12-17 | 318 | 318 | 313 | 313 | 10,000 | 313 |
| 1999-12-16 | 334 | 334 | 316 | 316 | 21,000 | 316 |
| 1999-12-15 | 338 | 338 | 333 | 334 | 9,000 | 334 |
| 1999-12-14 | 345 | 345 | 334 | 339 | 33,000 | 339 |
| 1999-12-13 | 340 | 345 | 337 | 345 | 62,000 | 345 |
| 1999-12-10 | 338 | 338 | 320 | 325 | 73,000 | 325 |
| 1999-12-09 | 335 | 338 | 335 | 338 | 15,000 | 338 |
| 1999-12-08 | 332 | 336 | 332 | 335 | 13,000 | 335 |
| 1999-12-07 | 336 | 339 | 332 | 332 | 18,000 | 332 |
| 1999-12-06 | 332 | 336 | 330 | 336 | 38,000 | 336 |
| 1999-12-03 | 340 | 341 | 330 | 331 | 40,000 | 331 |
| 1999-12-02 | 330 | 340 | 328 | 340 | 40,000 | 340 |
| 1999-12-01 | 325 | 326 | 325 | 325 | 11,000 | 325 |
| 1999-11-30 | 319 | 325 | 319 | 325 | 16,000 | 325 |
| 1999-11-29 | 319 | 319 | 319 | 319 | 6,000 | 319 |
| 1999-11-26 | 321 | 321 | 319 | 319 | 5,000 | 319 |
| 1999-11-25 | 329 | 329 | 319 | 321 | 17,000 | 321 |
| 1999-11-24 | 328 | 334 | 324 | 329 | 24,000 | 329 |
| 1999-11-22 | 336 | 336 | 313 | 313 | 25,000 | 313 |
| 1999-11-19 | 335 | 340 | 329 | 335 | 32,000 | 335 |
| 1999-11-18 | 310 | 321 | 310 | 321 | 20,000 | 321 |
| 1999-11-17 | 307 | 307 | 296 | 305 | 32,000 | 305 |
| 1999-11-16 | 305 | 308 | 305 | 306 | 11,000 | 306 |
| 1999-11-15 | 307 | 307 | 305 | 305 | 36,000 | 305 |
| 1999-11-12 | 305 | 307 | 305 | 307 | 14,000 | 307 |
| 1999-11-11 | 320 | 320 | 300 | 300 | 40,000 | 300 |
| 1999-11-10 | 328 | 328 | 313 | 323 | 11,000 | 323 |
| 1999-11-09 | 324 | 328 | 324 | 328 | 15,000 | 328 |
| 1999-11-08 | 334 | 334 | 324 | 324 | 5,000 | 324 |
| 1999-11-05 | 325 | 328 | 325 | 328 | 8,000 | 328 |
| 1999-11-04 | 320 | 329 | 320 | 324 | 19,000 | 324 |
| 1999-11-02 | 320 | 320 | 316 | 320 | 8,000 | 320 |
| 1999-11-01 | 334 | 334 | 320 | 320 | 12,000 | 320 |
| 1999-10-29 | 329 | 334 | 317 | 317 | 21,000 | 317 |
| 1999-10-28 | 323 | 323 | 320 | 320 | 6,000 | 320 |
| 1999-10-27 | 330 | 330 | 328 | 328 | 6,000 | 328 |
| 1999-10-26 | 328 | 329 | 328 | 328 | 21,000 | 328 |
| 1999-10-25 | 329 | 329 | 321 | 328 | 9,000 | 328 |
| 1999-10-22 | 324 | 324 | 324 | 324 | 10,000 | 324 |
| 1999-10-21 | 325 | 325 | 324 | 324 | 13,000 | 324 |
| 1999-10-20 | 330 | 330 | 320 | 325 | 22,000 | 325 |
| 1999-10-19 | 330 | 330 | 317 | 317 | 22,000 | 317 |
| 1999-10-18 | 315 | 330 | 315 | 330 | 37,000 | 330 |
| 1999-10-15 | 317 | 317 | 311 | 315 | 32,000 | 315 |
| 1999-10-14 | 313 | 320 | 313 | 316 | 19,000 | 316 |
| 1999-10-13 | 317 | 318 | 313 | 313 | 16,000 | 313 |
| 1999-10-12 | 314 | 318 | 314 | 316 | 22,000 | 316 |
| 1999-10-08 | 311 | 314 | 311 | 314 | 10,000 | 314 |
| 1999-10-07 | 305 | 309 | 305 | 306 | 30,000 | 306 |
| 1999-10-06 | 312 | 312 | 304 | 305 | 9,000 | 305 |
| 1999-10-05 | 311 | 312 | 311 | 312 | 3,000 | 312 |
| 1999-10-04 | 312 | 315 | 311 | 311 | 12,000 | 311 |
| 1999-10-01 | 305 | 311 | 305 | 311 | 6,000 | 311 |
| 1999-09-30 | 301 | 330 | 300 | 330 | 13,000 | 330 |
| 1999-09-29 | 303 | 308 | 300 | 300 | 22,000 | 300 |
| 1999-09-28 | 302 | 311 | 302 | 311 | 9,000 | 311 |
| 1999-09-27 | 320 | 329 | 320 | 321 | 14,000 | 321 |
| 1999-09-24 | 325 | 325 | 292 | 300 | 42,000 | 300 |
| 1999-09-22 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1999-09-21 | 340 | 340 | 325 | 325 | 12,000 | 325 |
| 1999-09-20 | 335 | 339 | 330 | 339 | 37,000 | 339 |
| 1999-09-17 | 325 | 335 | 320 | 325 | 16,000 | 325 |
| 1999-09-16 | 330 | 330 | 320 | 320 | 36,000 | 320 |
| 1999-09-14 | 336 | 345 | 320 | 340 | 22,000 | 340 |
| 1999-09-13 | 320 | 335 | 320 | 335 | 17,000 | 335 |
| 1999-09-10 | 330 | 330 | 320 | 320 | 55,000 | 320 |
| 1999-09-09 | 326 | 326 | 325 | 326 | 9,000 | 326 |
| 1999-09-08 | 325 | 325 | 324 | 324 | 6,000 | 324 |
| 1999-09-07 | 324 | 324 | 324 | 324 | 8,000 | 324 |
| 1999-09-06 | 325 | 325 | 324 | 324 | 11,000 | 324 |
| 1999-09-03 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1999-09-02 | 335 | 335 | 323 | 323 | 5,000 | 323 |
| 1999-09-01 | 325 | 330 | 321 | 330 | 14,000 | 330 |
| 1999-08-31 | 322 | 330 | 322 | 330 | 15,000 | 330 |
| 1999-08-30 | 330 | 330 | 321 | 322 | 8,000 | 322 |
| 1999-08-27 | 345 | 345 | 331 | 331 | 8,000 | 331 |
| 1999-08-26 | 350 | 350 | 339 | 339 | 11,000 | 339 |
| 1999-08-25 | 348 | 348 | 339 | 340 | 14,000 | 340 |
| 1999-08-24 | 350 | 350 | 343 | 343 | 16,000 | 343 |
| 1999-08-23 | 336 | 348 | 336 | 348 | 14,000 | 348 |
| 1999-08-20 | 348 | 348 | 335 | 335 | 5,000 | 335 |
| 1999-08-19 | 348 | 348 | 338 | 338 | 6,000 | 338 |
| 1999-08-18 | 359 | 359 | 348 | 348 | 39,000 | 348 |
| 1999-08-17 | 335 | 348 | 335 | 348 | 3,000 | 348 |
| 1999-08-16 | 338 | 338 | 328 | 335 | 5,000 | 335 |
| 1999-08-13 | 333 | 338 | 332 | 338 | 9,000 | 338 |
| 1999-08-12 | 339 | 339 | 337 | 338 | 6,000 | 338 |
| 1999-08-11 | 331 | 331 | 311 | 320 | 12,000 | 320 |
| 1999-08-10 | 336 | 336 | 326 | 326 | 10,000 | 326 |
| 1999-08-09 | 336 | 338 | 336 | 336 | 17,000 | 336 |
| 1999-08-06 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 1999-08-05 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1999-08-04 | 342 | 349 | 342 | 345 | 27,000 | 345 |
| 1999-08-03 | 342 | 347 | 342 | 342 | 7,000 | 342 |
| 1999-08-02 | 350 | 350 | 341 | 341 | 9,000 | 341 |
| 1999-07-30 | 345 | 345 | 341 | 341 | 9,000 | 341 |
| 1999-07-29 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1999-07-28 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1999-07-27 | 347 | 354 | 347 | 350 | 6,000 | 350 |
| 1999-07-26 | 364 | 364 | 341 | 341 | 29,000 | 341 |
| 1999-07-23 | 343 | 349 | 343 | 349 | 14,000 | 349 |
| 1999-07-22 | 359 | 360 | 348 | 348 | 21,000 | 348 |
| 1999-07-21 | 350 | 360 | 350 | 360 | 23,000 | 360 |
| 1999-07-19 | 346 | 350 | 346 | 350 | 20,000 | 350 |
| 1999-07-16 | 351 | 351 | 342 | 345 | 32,000 | 345 |
| 1999-07-15 | 357 | 360 | 352 | 354 | 16,000 | 354 |
| 1999-07-14 | 350 | 350 | 348 | 350 | 13,000 | 350 |
| 1999-07-13 | 350 | 350 | 348 | 350 | 12,000 | 350 |
| 1999-07-12 | 354 | 354 | 350 | 350 | 9,000 | 350 |
| 1999-07-09 | 350 | 355 | 350 | 355 | 15,000 | 355 |
| 1999-07-08 | 348 | 352 | 348 | 350 | 14,000 | 350 |
| 1999-07-07 | 355 | 355 | 348 | 348 | 18,000 | 348 |
| 1999-07-06 | 350 | 350 | 346 | 346 | 26,000 | 346 |
| 1999-07-05 | 350 | 360 | 345 | 347 | 23,000 | 347 |
| 1999-07-02 | 352 | 352 | 350 | 350 | 10,000 | 350 |
| 1999-07-01 | 350 | 351 | 350 | 350 | 20,000 | 350 |
| 1999-06-30 | 356 | 357 | 352 | 352 | 13,000 | 352 |
| 1999-06-29 | 367 | 367 | 356 | 356 | 15,000 | 356 |
| 1999-06-28 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 1999-06-25 | 359 | 360 | 357 | 357 | 11,000 | 357 |
| 1999-06-24 | 363 | 363 | 358 | 360 | 28,000 | 360 |
| 1999-06-23 | 364 | 370 | 364 | 365 | 37,000 | 365 |
| 1999-06-22 | 358 | 365 | 358 | 365 | 79,000 | 365 |
| 1999-06-21 | 360 | 360 | 357 | 357 | 14,000 | 357 |
| 1999-06-18 | 370 | 370 | 357 | 357 | 41,000 | 357 |
| 1999-06-17 | 360 | 360 | 355 | 360 | 14,000 | 360 |
| 1999-06-16 | 355 | 360 | 352 | 360 | 15,000 | 360 |
| 1999-06-15 | 352 | 352 | 352 | 352 | 11,000 | 352 |
| 1999-06-14 | 351 | 362 | 350 | 361 | 6,000 | 361 |
| 1999-06-11 | 375 | 375 | 345 | 346 | 106,000 | 346 |
| 1999-06-10 | 355 | 357 | 354 | 355 | 25,000 | 355 |
| 1999-06-09 | 343 | 345 | 335 | 340 | 16,000 | 340 |
| 1999-06-08 | 340 | 343 | 340 | 343 | 11,000 | 343 |
| 1999-06-07 | 335 | 340 | 335 | 340 | 17,000 | 340 |
| 1999-06-04 | 343 | 343 | 338 | 338 | 4,000 | 338 |
| 1999-06-03 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1999-06-02 | 353 | 354 | 343 | 350 | 11,000 | 350 |
| 1999-06-01 | 344 | 344 | 340 | 340 | 4,000 | 340 |
| 1999-05-31 | 344 | 344 | 344 | 344 | 4,000 | 344 |
| 1999-05-28 | 341 | 344 | 341 | 344 | 5,000 | 344 |
| 1999-05-27 | 341 | 341 | 340 | 340 | 8,000 | 340 |
| 1999-05-26 | 357 | 357 | 340 | 340 | 8,000 | 340 |
| 1999-05-25 | 356 | 362 | 356 | 360 | 16,000 | 360 |
| 1999-05-24 | 347 | 350 | 347 | 350 | 6,000 | 350 |
| 1999-05-21 | 341 | 341 | 340 | 340 | 8,000 | 340 |
| 1999-05-20 | 350 | 350 | 343 | 344 | 11,000 | 344 |
| 1999-05-19 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1999-05-18 | 351 | 353 | 350 | 350 | 27,000 | 350 |
| 1999-05-17 | 344 | 349 | 344 | 349 | 3,000 | 349 |
| 1999-05-14 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 1999-05-13 | 347 | 347 | 345 | 345 | 32,000 | 345 |
| 1999-05-12 | 347 | 355 | 346 | 347 | 20,000 | 347 |
| 1999-05-11 | 354 | 354 | 350 | 350 | 36,000 | 350 |
| 1999-05-10 | 344 | 355 | 344 | 355 | 8,000 | 355 |
| 1999-05-07 | 355 | 355 | 343 | 343 | 14,000 | 343 |
| 1999-05-06 | 356 | 357 | 352 | 352 | 4,000 | 352 |
| 1999-04-30 | 341 | 355 | 341 | 355 | 12,000 | 355 |
| 1999-04-28 | 356 | 356 | 341 | 341 | 6,000 | 341 |
| 1999-04-27 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1999-04-26 | 359 | 359 | 357 | 357 | 8,000 | 357 |
| 1999-04-23 | 343 | 345 | 342 | 344 | 31,000 | 344 |
| 1999-04-22 | 353 | 353 | 342 | 342 | 6,000 | 342 |
| 1999-04-21 | 350 | 350 | 340 | 340 | 24,000 | 340 |
| 1999-04-20 | 345 | 348 | 345 | 348 | 12,000 | 348 |
| 1999-04-19 | 382 | 382 | 360 | 360 | 43,000 | 360 |
| 1999-04-16 | 366 | 368 | 365 | 368 | 17,000 | 368 |
| 1999-04-15 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 1999-04-14 | 360 | 370 | 360 | 370 | 5,000 | 370 |
| 1999-04-13 | 369 | 369 | 362 | 362 | 3,000 | 362 |
| 1999-04-12 | 373 | 373 | 361 | 361 | 22,000 | 361 |
| 1999-04-09 | 368 | 373 | 363 | 370 | 11,000 | 370 |
| 1999-04-08 | 365 | 365 | 360 | 365 | 22,000 | 365 |
| 1999-04-07 | 350 | 360 | 347 | 360 | 38,000 | 360 |
| 1999-04-06 | 345 | 347 | 344 | 345 | 9,000 | 345 |
| 1999-04-05 | 347 | 347 | 341 | 343 | 10,000 | 343 |
| 1999-04-02 | 340 | 341 | 340 | 341 | 17,000 | 341 |
| 1999-04-01 | 340 | 341 | 338 | 340 | 18,000 | 340 |
| 1999-03-31 | 338 | 340 | 338 | 339 | 20,000 | 339 |
| 1999-03-30 | 343 | 343 | 338 | 338 | 20,000 | 338 |
| 1999-03-29 | 346 | 346 | 343 | 343 | 14,000 | 343 |
| 1999-03-26 | 349 | 349 | 343 | 343 | 13,000 | 343 |
| 1999-03-25 | 360 | 360 | 352 | 352 | 20,000 | 352 |
| 1999-03-24 | 360 | 365 | 355 | 355 | 26,000 | 355 |
| 1999-03-23 | 379 | 380 | 362 | 362 | 35,000 | 362 |
| 1999-03-19 | 380 | 384 | 376 | 378 | 19,000 | 378 |
| 1999-03-18 | 393 | 393 | 380 | 380 | 46,000 | 380 |
| 1999-03-17 | 375 | 378 | 375 | 378 | 31,000 | 378 |
| 1999-03-16 | 370 | 375 | 370 | 375 | 46,000 | 375 |
| 1999-03-15 | 360 | 372 | 360 | 372 | 9,000 | 372 |
| 1999-03-12 | 375 | 375 | 360 | 369 | 19,000 | 369 |
| 1999-03-11 | 360 | 360 | 352 | 352 | 18,000 | 352 |
| 1999-03-10 | 352 | 360 | 352 | 360 | 3,000 | 360 |
| 1999-03-09 | 360 | 360 | 351 | 352 | 9,000 | 352 |
| 1999-03-08 | 360 | 379 | 359 | 365 | 30,000 | 365 |
| 1999-03-05 | 345 | 350 | 344 | 350 | 22,000 | 350 |
| 1999-03-04 | 335 | 340 | 331 | 340 | 16,000 | 340 |
| 1999-03-03 | 330 | 330 | 327 | 327 | 5,000 | 327 |
| 1999-03-02 | 331 | 340 | 331 | 335 | 12,000 | 335 |
| 1999-03-01 | 345 | 346 | 330 | 330 | 23,000 | 330 |
| 1999-02-26 | 350 | 350 | 346 | 346 | 15,000 | 346 |
| 1999-02-25 | 349 | 350 | 346 | 350 | 19,000 | 350 |
| 1999-02-24 | 344 | 350 | 341 | 349 | 18,000 | 349 |
| 1999-02-23 | 339 | 350 | 339 | 349 | 40,000 | 349 |
| 1999-02-22 | 349 | 350 | 325 | 339 | 25,000 | 339 |
| 1999-02-19 | 346 | 347 | 346 | 347 | 9,000 | 347 |
| 1999-02-18 | 345 | 346 | 345 | 345 | 28,000 | 345 |
| 1999-02-17 | 345 | 345 | 341 | 341 | 7,000 | 341 |
| 1999-02-16 | 340 | 346 | 340 | 345 | 10,000 | 345 |
| 1999-02-15 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 1999-02-12 | 330 | 331 | 330 | 330 | 7,000 | 330 |
| 1999-02-10 | 325 | 330 | 325 | 330 | 11,000 | 330 |
| 1999-02-09 | 326 | 326 | 326 | 326 | 5,000 | 326 |
| 1999-02-08 | 325 | 327 | 325 | 325 | 5,000 | 325 |
| 1999-02-05 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 1999-02-04 | 325 | 327 | 325 | 327 | 2,000 | 327 |
| 1999-02-03 | 340 | 340 | 325 | 325 | 5,000 | 325 |
| 1999-02-02 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 1999-02-01 | 353 | 353 | 341 | 341 | 4,000 | 341 |
| 1999-01-29 | 342 | 344 | 342 | 343 | 10,000 | 343 |
| 1999-01-28 | 347 | 347 | 332 | 332 | 4,000 | 332 |
| 1999-01-27 | 347 | 347 | 347 | 347 | 8,000 | 347 |
| 1999-01-26 | 350 | 350 | 345 | 348 | 12,000 | 348 |
| 1999-01-25 | 349 | 352 | 345 | 352 | 23,000 | 352 |
| 1999-01-22 | 347 | 347 | 345 | 345 | 3,000 | 345 |
| 1999-01-21 | 340 | 347 | 340 | 347 | 11,000 | 347 |
| 1999-01-20 | 347 | 347 | 327 | 340 | 8,000 | 340 |
| 1999-01-19 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 1999-01-18 | 353 | 353 | 336 | 336 | 38,000 | 336 |
| 1999-01-14 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1999-01-13 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 1999-01-12 | 340 | 340 | 325 | 330 | 8,000 | 330 |
| 1999-01-11 | 325 | 330 | 325 | 330 | 9,000 | 330 |
| 1999-01-08 | 332 | 332 | 322 | 330 | 11,000 | 330 |
| 1999-01-07 | 332 | 333 | 332 | 332 | 15,000 | 332 |
| 1999-01-06 | 331 | 331 | 331 | 331 | 12,000 | 331 |
| 1999-01-05 | 341 | 341 | 331 | 332 | 15,000 | 332 |
| 1999-01-04 | 331 | 331 | 331 | 331 | 5,000 | 331 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
