4099 四国化成ホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 375 | 377 | 375 | 377 | 5,000 | 377 |
| 2000-12-28 | 376 | 379 | 376 | 378 | 10,000 | 378 |
| 2000-12-27 | 375 | 376 | 375 | 376 | 9,000 | 376 |
| 2000-12-26 | 395 | 395 | 393 | 394 | 11,000 | 394 |
| 2000-12-25 | 391 | 395 | 387 | 395 | 34,000 | 395 |
| 2000-12-22 | 385 | 386 | 378 | 381 | 16,000 | 381 |
| 2000-12-21 | 387 | 390 | 377 | 377 | 36,000 | 377 |
| 2000-12-20 | 387 | 390 | 387 | 390 | 30,000 | 390 |
| 2000-12-19 | 380 | 391 | 380 | 391 | 32,000 | 391 |
| 2000-12-18 | 401 | 402 | 390 | 390 | 64,000 | 390 |
| 2000-12-15 | 370 | 379 | 370 | 376 | 14,000 | 376 |
| 2000-12-14 | 390 | 390 | 380 | 380 | 9,000 | 380 |
| 2000-12-13 | 390 | 390 | 390 | 390 | 24,000 | 390 |
| 2000-12-12 | 400 | 400 | 380 | 390 | 29,000 | 390 |
| 2000-12-11 | 395 | 398 | 395 | 398 | 22,000 | 398 |
| 2000-12-08 | 395 | 400 | 395 | 395 | 63,000 | 395 |
| 2000-12-07 | 397 | 397 | 390 | 395 | 20,000 | 395 |
| 2000-12-06 | 390 | 396 | 390 | 396 | 45,000 | 396 |
| 2000-12-05 | 391 | 395 | 390 | 390 | 33,000 | 390 |
| 2000-12-04 | 395 | 395 | 390 | 390 | 9,000 | 390 |
| 2000-12-01 | 394 | 394 | 388 | 388 | 24,000 | 388 |
| 2000-11-30 | 389 | 395 | 385 | 395 | 41,000 | 395 |
| 2000-11-29 | 389 | 391 | 389 | 389 | 39,000 | 389 |
| 2000-11-28 | 395 | 395 | 384 | 389 | 56,000 | 389 |
| 2000-11-27 | 400 | 401 | 395 | 395 | 76,000 | 395 |
| 2000-11-24 | 400 | 405 | 397 | 398 | 59,000 | 398 |
| 2000-11-22 | 385 | 399 | 384 | 399 | 34,000 | 399 |
| 2000-11-21 | 379 | 381 | 376 | 381 | 31,000 | 381 |
| 2000-11-20 | 380 | 380 | 380 | 380 | 33,000 | 380 |
| 2000-11-17 | 377 | 381 | 370 | 370 | 87,000 | 370 |
| 2000-11-16 | 370 | 380 | 370 | 378 | 68,000 | 378 |
| 2000-11-15 | 370 | 379 | 366 | 379 | 61,000 | 379 |
| 2000-11-14 | 370 | 370 | 365 | 366 | 12,000 | 366 |
| 2000-11-13 | 365 | 370 | 365 | 370 | 27,000 | 370 |
| 2000-11-10 | 370 | 371 | 365 | 371 | 21,000 | 371 |
| 2000-11-09 | 368 | 370 | 367 | 370 | 17,000 | 370 |
| 2000-11-08 | 365 | 370 | 365 | 369 | 17,000 | 369 |
| 2000-11-07 | 370 | 370 | 365 | 365 | 16,000 | 365 |
| 2000-11-06 | 364 | 370 | 364 | 370 | 26,000 | 370 |
| 2000-11-02 | 360 | 370 | 360 | 369 | 20,000 | 369 |
| 2000-11-01 | 360 | 360 | 355 | 359 | 12,000 | 359 |
| 2000-10-31 | 356 | 357 | 355 | 357 | 15,000 | 357 |
| 2000-10-30 | 355 | 357 | 355 | 357 | 8,000 | 357 |
| 2000-10-27 | 353 | 358 | 353 | 355 | 10,000 | 355 |
| 2000-10-26 | 355 | 355 | 354 | 354 | 5,000 | 354 |
| 2000-10-25 | 356 | 356 | 355 | 355 | 20,000 | 355 |
| 2000-10-24 | 356 | 360 | 355 | 356 | 9,000 | 356 |
| 2000-10-23 | 355 | 360 | 355 | 355 | 44,000 | 355 |
| 2000-10-20 | 354 | 355 | 353 | 355 | 14,000 | 355 |
| 2000-10-19 | 355 | 355 | 353 | 353 | 9,000 | 353 |
| 2000-10-18 | 367 | 367 | 355 | 355 | 35,000 | 355 |
| 2000-10-17 | 355 | 359 | 351 | 352 | 21,000 | 352 |
| 2000-10-16 | 352 | 357 | 352 | 355 | 4,000 | 355 |
| 2000-10-13 | 355 | 355 | 351 | 351 | 8,000 | 351 |
| 2000-10-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-10-11 | 351 | 360 | 350 | 360 | 52,000 | 360 |
| 2000-10-10 | 351 | 351 | 351 | 351 | 9,000 | 351 |
| 2000-10-06 | 361 | 361 | 360 | 361 | 12,000 | 361 |
| 2000-10-05 | 357 | 360 | 355 | 360 | 9,000 | 360 |
| 2000-10-04 | 357 | 359 | 356 | 356 | 18,000 | 356 |
| 2000-10-03 | 355 | 359 | 355 | 359 | 9,000 | 359 |
| 2000-10-02 | 355 | 358 | 355 | 358 | 9,000 | 358 |
| 2000-09-29 | 355 | 365 | 355 | 363 | 26,000 | 363 |
| 2000-09-28 | 343 | 360 | 343 | 350 | 23,000 | 350 |
| 2000-09-27 | 339 | 339 | 333 | 333 | 12,000 | 333 |
| 2000-09-26 | 327 | 336 | 327 | 334 | 14,000 | 334 |
| 2000-09-25 | 370 | 370 | 350 | 350 | 26,000 | 350 |
| 2000-09-22 | 367 | 367 | 347 | 347 | 11,000 | 347 |
| 2000-09-21 | 358 | 369 | 355 | 369 | 17,000 | 369 |
| 2000-09-20 | 358 | 360 | 350 | 355 | 26,000 | 355 |
| 2000-09-19 | 335 | 355 | 335 | 355 | 21,000 | 355 |
| 2000-09-18 | 338 | 340 | 337 | 340 | 24,000 | 340 |
| 2000-09-14 | 332 | 333 | 331 | 333 | 14,000 | 333 |
| 2000-09-13 | 334 | 334 | 331 | 331 | 4,000 | 331 |
| 2000-09-12 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2000-09-11 | 329 | 336 | 329 | 330 | 19,000 | 330 |
| 2000-09-08 | 326 | 330 | 326 | 330 | 13,000 | 330 |
| 2000-09-07 | 331 | 339 | 331 | 339 | 13,000 | 339 |
| 2000-09-06 | 346 | 346 | 331 | 331 | 11,000 | 331 |
| 2000-09-05 | 342 | 342 | 336 | 336 | 17,000 | 336 |
| 2000-09-04 | 343 | 348 | 343 | 344 | 11,000 | 344 |
| 2000-09-01 | 348 | 348 | 342 | 342 | 5,000 | 342 |
| 2000-08-31 | 345 | 349 | 341 | 348 | 13,000 | 348 |
| 2000-08-30 | 351 | 353 | 350 | 350 | 11,000 | 350 |
| 2000-08-29 | 352 | 352 | 350 | 352 | 23,000 | 352 |
| 2000-08-28 | 360 | 365 | 356 | 356 | 7,000 | 356 |
| 2000-08-25 | 369 | 369 | 355 | 365 | 16,000 | 365 |
| 2000-08-24 | 360 | 370 | 360 | 365 | 16,000 | 365 |
| 2000-08-23 | 370 | 370 | 351 | 351 | 19,000 | 351 |
| 2000-08-22 | 351 | 360 | 350 | 360 | 9,000 | 360 |
| 2000-08-21 | 355 | 360 | 355 | 355 | 6,000 | 355 |
| 2000-08-18 | 367 | 367 | 361 | 361 | 29,000 | 361 |
| 2000-08-17 | 359 | 359 | 354 | 354 | 4,000 | 354 |
| 2000-08-16 | 360 | 360 | 355 | 359 | 14,000 | 359 |
| 2000-08-15 | 360 | 360 | 341 | 341 | 11,000 | 341 |
| 2000-08-14 | 356 | 356 | 352 | 352 | 4,000 | 352 |
| 2000-08-11 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-08-10 | 360 | 360 | 356 | 356 | 9,000 | 356 |
| 2000-08-09 | 360 | 360 | 359 | 359 | 8,000 | 359 |
| 2000-08-08 | 360 | 365 | 350 | 365 | 12,000 | 365 |
| 2000-08-07 | 358 | 359 | 358 | 359 | 97,000 | 359 |
| 2000-08-04 | 350 | 358 | 348 | 358 | 10,000 | 358 |
| 2000-08-03 | 357 | 357 | 350 | 350 | 11,000 | 350 |
| 2000-08-02 | 360 | 360 | 355 | 355 | 16,000 | 355 |
| 2000-08-01 | 367 | 367 | 350 | 360 | 19,000 | 360 |
| 2000-07-31 | 358 | 359 | 358 | 358 | 25,000 | 358 |
| 2000-07-28 | 357 | 359 | 357 | 359 | 7,000 | 359 |
| 2000-07-27 | 372 | 372 | 357 | 362 | 12,000 | 362 |
| 2000-07-26 | 379 | 379 | 370 | 371 | 25,000 | 371 |
| 2000-07-25 | 371 | 377 | 371 | 374 | 12,000 | 374 |
| 2000-07-24 | 371 | 372 | 370 | 371 | 36,000 | 371 |
| 2000-07-21 | 371 | 371 | 368 | 371 | 15,000 | 371 |
| 2000-07-19 | 371 | 371 | 368 | 371 | 25,000 | 371 |
| 2000-07-18 | 374 | 380 | 374 | 375 | 46,000 | 375 |
| 2000-07-17 | 375 | 380 | 369 | 374 | 24,000 | 374 |
| 2000-07-14 | 371 | 375 | 368 | 369 | 39,000 | 369 |
| 2000-07-13 | 372 | 372 | 370 | 371 | 14,000 | 371 |
| 2000-07-12 | 369 | 372 | 368 | 372 | 28,000 | 372 |
| 2000-07-11 | 363 | 370 | 361 | 368 | 13,000 | 368 |
| 2000-07-10 | 360 | 363 | 360 | 363 | 12,000 | 363 |
| 2000-07-07 | 369 | 370 | 360 | 362 | 17,000 | 362 |
| 2000-07-06 | 361 | 365 | 355 | 365 | 16,000 | 365 |
| 2000-07-05 | 363 | 363 | 355 | 356 | 8,000 | 356 |
| 2000-07-04 | 367 | 368 | 355 | 355 | 60,000 | 355 |
| 2000-07-03 | 353 | 369 | 353 | 369 | 59,000 | 369 |
| 2000-06-30 | 345 | 352 | 344 | 352 | 33,000 | 352 |
| 2000-06-29 | 344 | 345 | 343 | 345 | 11,000 | 345 |
| 2000-06-28 | 342 | 349 | 342 | 344 | 9,000 | 344 |
| 2000-06-27 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2000-06-26 | 343 | 350 | 342 | 350 | 13,000 | 350 |
| 2000-06-23 | 345 | 348 | 342 | 342 | 20,000 | 342 |
| 2000-06-22 | 342 | 345 | 341 | 345 | 25,000 | 345 |
| 2000-06-21 | 345 | 352 | 341 | 352 | 49,000 | 352 |
| 2000-06-20 | 349 | 349 | 347 | 349 | 22,000 | 349 |
| 2000-06-19 | 352 | 352 | 349 | 349 | 32,000 | 349 |
| 2000-06-16 | 340 | 340 | 337 | 339 | 7,000 | 339 |
| 2000-06-15 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 2000-06-14 | 340 | 345 | 340 | 345 | 11,000 | 345 |
| 2000-06-13 | 349 | 362 | 349 | 360 | 79,000 | 360 |
| 2000-06-12 | 345 | 345 | 335 | 345 | 27,000 | 345 |
| 2000-06-09 | 335 | 340 | 335 | 340 | 49,000 | 340 |
| 2000-06-08 | 335 | 335 | 325 | 333 | 8,000 | 333 |
| 2000-06-07 | 326 | 331 | 325 | 331 | 11,000 | 331 |
| 2000-06-06 | 325 | 331 | 325 | 331 | 7,000 | 331 |
| 2000-06-05 | 333 | 333 | 332 | 332 | 8,000 | 332 |
| 2000-06-02 | 335 | 335 | 325 | 325 | 27,000 | 325 |
| 2000-06-01 | 320 | 330 | 320 | 330 | 12,000 | 330 |
| 2000-05-31 | 320 | 322 | 320 | 322 | 15,000 | 322 |
| 2000-05-30 | 325 | 330 | 325 | 325 | 5,000 | 325 |
| 2000-05-29 | 327 | 330 | 327 | 330 | 4,000 | 330 |
| 2000-05-26 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 2000-05-25 | 330 | 330 | 320 | 320 | 16,000 | 320 |
| 2000-05-24 | 330 | 330 | 325 | 330 | 20,000 | 330 |
| 2000-05-23 | 330 | 330 | 325 | 330 | 31,000 | 330 |
| 2000-05-22 | 328 | 328 | 325 | 325 | 6,000 | 325 |
| 2000-05-19 | 325 | 330 | 325 | 330 | 6,000 | 330 |
| 2000-05-18 | 335 | 335 | 320 | 323 | 43,000 | 323 |
| 2000-05-17 | 332 | 332 | 328 | 330 | 25,000 | 330 |
| 2000-05-16 | 330 | 330 | 325 | 327 | 40,000 | 327 |
| 2000-05-15 | 322 | 330 | 320 | 330 | 14,000 | 330 |
| 2000-05-12 | 329 | 330 | 323 | 323 | 16,000 | 323 |
| 2000-05-11 | 323 | 323 | 320 | 321 | 8,000 | 321 |
| 2000-05-10 | 321 | 327 | 321 | 323 | 16,000 | 323 |
| 2000-05-09 | 321 | 326 | 320 | 326 | 11,000 | 326 |
| 2000-05-08 | 331 | 331 | 330 | 330 | 27,000 | 330 |
| 2000-05-02 | 336 | 337 | 330 | 330 | 21,000 | 330 |
| 2000-05-01 | 307 | 331 | 307 | 331 | 12,000 | 331 |
| 2000-04-28 | 328 | 330 | 313 | 313 | 13,000 | 313 |
| 2000-04-27 | 318 | 328 | 316 | 328 | 18,000 | 328 |
| 2000-04-26 | 319 | 319 | 318 | 318 | 10,000 | 318 |
| 2000-04-25 | 328 | 330 | 318 | 318 | 39,000 | 318 |
| 2000-04-24 | 321 | 328 | 321 | 328 | 9,000 | 328 |
| 2000-04-21 | 315 | 317 | 315 | 317 | 6,000 | 317 |
| 2000-04-20 | 339 | 340 | 335 | 335 | 10,000 | 335 |
| 2000-04-19 | 341 | 341 | 338 | 338 | 13,000 | 338 |
| 2000-04-18 | 342 | 342 | 327 | 342 | 42,000 | 342 |
| 2000-04-17 | 327 | 327 | 316 | 327 | 14,000 | 327 |
| 2000-04-14 | 320 | 339 | 320 | 333 | 64,000 | 333 |
| 2000-04-13 | 317 | 330 | 315 | 330 | 16,000 | 330 |
| 2000-04-12 | 317 | 319 | 317 | 318 | 5,000 | 318 |
| 2000-04-11 | 321 | 321 | 315 | 316 | 11,000 | 316 |
| 2000-04-10 | 326 | 326 | 316 | 316 | 3,000 | 316 |
| 2000-04-07 | 319 | 319 | 312 | 313 | 8,000 | 313 |
| 2000-04-06 | 323 | 323 | 315 | 319 | 19,000 | 319 |
| 2000-04-05 | 322 | 322 | 322 | 322 | 6,000 | 322 |
| 2000-04-04 | 321 | 322 | 320 | 322 | 21,000 | 322 |
| 2000-04-03 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2000-03-31 | 332 | 332 | 322 | 329 | 8,000 | 329 |
| 2000-03-30 | 348 | 348 | 332 | 332 | 15,000 | 332 |
| 2000-03-29 | 340 | 348 | 336 | 348 | 25,000 | 348 |
| 2000-03-28 | 319 | 340 | 319 | 340 | 9,000 | 340 |
| 2000-03-27 | 341 | 345 | 332 | 341 | 33,000 | 341 |
| 2000-03-24 | 336 | 336 | 326 | 334 | 18,000 | 334 |
| 2000-03-23 | 346 | 346 | 335 | 345 | 42,000 | 345 |
| 2000-03-22 | 344 | 349 | 344 | 346 | 45,000 | 346 |
| 2000-03-21 | 340 | 344 | 340 | 344 | 59,000 | 344 |
| 2000-03-17 | 330 | 330 | 325 | 325 | 35,000 | 325 |
| 2000-03-16 | 313 | 330 | 313 | 330 | 28,000 | 330 |
| 2000-03-15 | 309 | 313 | 308 | 313 | 24,000 | 313 |
| 2000-03-14 | 305 | 309 | 301 | 309 | 29,000 | 309 |
| 2000-03-13 | 305 | 313 | 305 | 305 | 18,000 | 305 |
| 2000-03-10 | 328 | 330 | 302 | 305 | 93,000 | 305 |
| 2000-03-09 | 300 | 300 | 298 | 298 | 22,000 | 298 |
| 2000-03-08 | 299 | 300 | 298 | 298 | 10,000 | 298 |
| 2000-03-07 | 298 | 300 | 298 | 300 | 8,000 | 300 |
| 2000-03-06 | 313 | 313 | 296 | 296 | 11,000 | 296 |
| 2000-03-03 | 300 | 314 | 300 | 314 | 22,000 | 314 |
| 2000-03-02 | 301 | 301 | 300 | 300 | 13,000 | 300 |
| 2000-03-01 | 303 | 303 | 297 | 301 | 15,000 | 301 |
| 2000-02-29 | 300 | 307 | 300 | 302 | 15,000 | 302 |
| 2000-02-28 | 305 | 306 | 300 | 300 | 12,000 | 300 |
| 2000-02-25 | 311 | 314 | 311 | 314 | 13,000 | 314 |
| 2000-02-24 | 311 | 311 | 311 | 311 | 11,000 | 311 |
| 2000-02-23 | 310 | 312 | 305 | 312 | 36,000 | 312 |
| 2000-02-22 | 309 | 309 | 305 | 305 | 19,000 | 305 |
| 2000-02-21 | 313 | 313 | 288 | 300 | 35,000 | 300 |
| 2000-02-18 | 318 | 318 | 309 | 313 | 66,000 | 313 |
| 2000-02-17 | 306 | 309 | 301 | 309 | 14,000 | 309 |
| 2000-02-16 | 305 | 306 | 296 | 306 | 24,000 | 306 |
| 2000-02-15 | 308 | 309 | 305 | 305 | 14,000 | 305 |
| 2000-02-14 | 320 | 320 | 305 | 307 | 17,000 | 307 |
| 2000-02-10 | 320 | 320 | 305 | 305 | 9,000 | 305 |
| 2000-02-09 | 300 | 309 | 300 | 306 | 8,000 | 306 |
| 2000-02-08 | 322 | 322 | 315 | 315 | 9,000 | 315 |
| 2000-02-07 | 324 | 324 | 323 | 323 | 8,000 | 323 |
| 2000-02-04 | 328 | 333 | 322 | 324 | 15,000 | 324 |
| 2000-02-03 | 333 | 334 | 333 | 334 | 11,000 | 334 |
| 2000-02-02 | 335 | 342 | 327 | 332 | 71,000 | 332 |
| 2000-02-01 | 338 | 338 | 323 | 335 | 47,000 | 335 |
| 2000-01-31 | 337 | 337 | 333 | 337 | 59,000 | 337 |
| 2000-01-28 | 330 | 331 | 325 | 330 | 37,000 | 330 |
| 2000-01-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-01-26 | 329 | 329 | 327 | 327 | 15,000 | 327 |
| 2000-01-25 | 340 | 344 | 340 | 344 | 14,000 | 344 |
| 2000-01-24 | 347 | 347 | 336 | 336 | 13,000 | 336 |
| 2000-01-21 | 345 | 346 | 332 | 332 | 27,000 | 332 |
| 2000-01-20 | 345 | 345 | 343 | 345 | 21,000 | 345 |
| 2000-01-19 | 343 | 344 | 343 | 343 | 10,000 | 343 |
| 2000-01-18 | 340 | 350 | 340 | 350 | 29,000 | 350 |
| 2000-01-17 | 340 | 341 | 340 | 340 | 28,000 | 340 |
| 2000-01-14 | 329 | 335 | 329 | 335 | 31,000 | 335 |
| 2000-01-13 | 334 | 334 | 329 | 329 | 11,000 | 329 |
| 2000-01-12 | 339 | 339 | 334 | 334 | 28,000 | 334 |
| 2000-01-11 | 336 | 340 | 336 | 339 | 19,000 | 339 |
| 2000-01-07 | 322 | 336 | 322 | 336 | 25,000 | 336 |
| 2000-01-06 | 322 | 322 | 321 | 322 | 9,000 | 322 |
| 2000-01-05 | 322 | 322 | 321 | 321 | 6,000 | 321 |
| 2000-01-04 | 321 | 321 | 321 | 321 | 9,000 | 321 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
