4099 四国化成ホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 434 | 435 | 433 | 433 | 14,000 | 433 |
| 2001-12-27 | 430 | 432 | 430 | 432 | 8,000 | 432 |
| 2001-12-26 | 432 | 432 | 427 | 428 | 13,000 | 428 |
| 2001-12-25 | 430 | 435 | 430 | 434 | 32,000 | 434 |
| 2001-12-21 | 427 | 432 | 422 | 430 | 23,000 | 430 |
| 2001-12-20 | 433 | 435 | 430 | 435 | 22,000 | 435 |
| 2001-12-19 | 434 | 434 | 427 | 429 | 25,000 | 429 |
| 2001-12-18 | 430 | 435 | 429 | 435 | 104,000 | 435 |
| 2001-12-17 | 428 | 429 | 422 | 425 | 16,000 | 425 |
| 2001-12-14 | 420 | 429 | 420 | 429 | 76,000 | 429 |
| 2001-12-13 | 429 | 430 | 428 | 429 | 9,000 | 429 |
| 2001-12-12 | 426 | 432 | 425 | 431 | 19,000 | 431 |
| 2001-12-11 | 427 | 430 | 427 | 427 | 49,000 | 427 |
| 2001-12-10 | 426 | 427 | 425 | 427 | 6,000 | 427 |
| 2001-12-07 | 425 | 428 | 425 | 428 | 8,000 | 428 |
| 2001-12-06 | 425 | 430 | 415 | 430 | 52,000 | 430 |
| 2001-12-05 | 423 | 428 | 423 | 428 | 9,000 | 428 |
| 2001-12-04 | 425 | 425 | 421 | 422 | 27,000 | 422 |
| 2001-12-03 | 427 | 427 | 422 | 425 | 26,000 | 425 |
| 2001-11-30 | 428 | 428 | 425 | 425 | 14,000 | 425 |
| 2001-11-29 | 428 | 428 | 425 | 428 | 6,000 | 428 |
| 2001-11-28 | 430 | 431 | 428 | 428 | 10,000 | 428 |
| 2001-11-27 | 426 | 433 | 426 | 433 | 10,000 | 433 |
| 2001-11-26 | 430 | 432 | 427 | 427 | 44,000 | 427 |
| 2001-11-22 | 424 | 426 | 423 | 425 | 23,000 | 425 |
| 2001-11-21 | 424 | 428 | 424 | 428 | 10,000 | 428 |
| 2001-11-20 | 428 | 428 | 422 | 424 | 18,000 | 424 |
| 2001-11-19 | 425 | 428 | 425 | 428 | 29,000 | 428 |
| 2001-11-16 | 424 | 425 | 420 | 421 | 21,000 | 421 |
| 2001-11-15 | 416 | 423 | 416 | 423 | 22,000 | 423 |
| 2001-11-14 | 425 | 425 | 414 | 414 | 30,000 | 414 |
| 2001-11-13 | 420 | 420 | 419 | 420 | 12,000 | 420 |
| 2001-11-12 | 414 | 422 | 414 | 422 | 6,000 | 422 |
| 2001-11-09 | 425 | 425 | 421 | 421 | 8,000 | 421 |
| 2001-11-08 | 427 | 427 | 423 | 425 | 24,000 | 425 |
| 2001-11-07 | 426 | 428 | 423 | 427 | 33,000 | 427 |
| 2001-11-06 | 421 | 425 | 421 | 423 | 42,000 | 423 |
| 2001-11-05 | 422 | 422 | 418 | 418 | 20,000 | 418 |
| 2001-11-02 | 420 | 420 | 416 | 420 | 27,000 | 420 |
| 2001-11-01 | 418 | 420 | 415 | 418 | 28,000 | 418 |
| 2001-10-31 | 416 | 418 | 413 | 418 | 12,000 | 418 |
| 2001-10-30 | 412 | 418 | 412 | 418 | 22,000 | 418 |
| 2001-10-29 | 418 | 418 | 417 | 417 | 6,000 | 417 |
| 2001-10-26 | 419 | 419 | 419 | 419 | 9,000 | 419 |
| 2001-10-25 | 414 | 415 | 409 | 415 | 28,000 | 415 |
| 2001-10-24 | 403 | 414 | 403 | 410 | 34,000 | 410 |
| 2001-10-23 | 417 | 417 | 412 | 412 | 30,000 | 412 |
| 2001-10-22 | 400 | 403 | 399 | 403 | 12,000 | 403 |
| 2001-10-19 | 390 | 399 | 382 | 399 | 34,000 | 399 |
| 2001-10-18 | 411 | 413 | 390 | 398 | 88,000 | 398 |
| 2001-10-17 | 415 | 415 | 410 | 410 | 24,000 | 410 |
| 2001-10-16 | 413 | 415 | 412 | 415 | 14,000 | 415 |
| 2001-10-15 | 414 | 415 | 405 | 415 | 21,000 | 415 |
| 2001-10-12 | 413 | 420 | 413 | 420 | 5,000 | 420 |
| 2001-10-11 | 414 | 414 | 411 | 413 | 9,000 | 413 |
| 2001-10-10 | 413 | 418 | 413 | 414 | 25,000 | 414 |
| 2001-10-09 | 404 | 412 | 403 | 412 | 17,000 | 412 |
| 2001-10-05 | 404 | 404 | 399 | 404 | 16,000 | 404 |
| 2001-10-04 | 400 | 400 | 398 | 400 | 29,000 | 400 |
| 2001-10-03 | 400 | 400 | 398 | 398 | 27,000 | 398 |
| 2001-10-02 | 399 | 400 | 398 | 400 | 29,000 | 400 |
| 2001-10-01 | 395 | 400 | 390 | 394 | 27,000 | 394 |
| 2001-09-28 | 385 | 395 | 380 | 395 | 22,000 | 395 |
| 2001-09-27 | 386 | 386 | 380 | 386 | 21,000 | 386 |
| 2001-09-26 | 380 | 396 | 380 | 386 | 30,000 | 386 |
| 2001-09-25 | 395 | 400 | 383 | 387 | 33,000 | 387 |
| 2001-09-21 | 388 | 394 | 387 | 394 | 20,000 | 394 |
| 2001-09-20 | 400 | 400 | 380 | 394 | 33,000 | 394 |
| 2001-09-19 | 378 | 392 | 378 | 390 | 28,000 | 390 |
| 2001-09-18 | 400 | 400 | 378 | 378 | 65,000 | 378 |
| 2001-09-17 | 380 | 380 | 370 | 370 | 37,000 | 370 |
| 2001-09-14 | 379 | 382 | 379 | 382 | 48,000 | 382 |
| 2001-09-13 | 380 | 383 | 365 | 383 | 58,000 | 383 |
| 2001-09-12 | 389 | 389 | 356 | 380 | 24,000 | 380 |
| 2001-09-11 | 393 | 393 | 388 | 390 | 14,000 | 390 |
| 2001-09-10 | 398 | 398 | 393 | 393 | 29,000 | 393 |
| 2001-09-07 | 400 | 401 | 400 | 400 | 16,000 | 400 |
| 2001-09-06 | 402 | 402 | 400 | 401 | 24,000 | 401 |
| 2001-09-05 | 403 | 404 | 400 | 404 | 21,000 | 404 |
| 2001-09-04 | 400 | 408 | 400 | 408 | 23,000 | 408 |
| 2001-09-03 | 407 | 407 | 401 | 402 | 21,000 | 402 |
| 2001-08-31 | 409 | 409 | 408 | 409 | 13,000 | 409 |
| 2001-08-30 | 402 | 409 | 402 | 409 | 10,000 | 409 |
| 2001-08-29 | 403 | 409 | 403 | 409 | 9,000 | 409 |
| 2001-08-28 | 412 | 412 | 403 | 406 | 8,000 | 406 |
| 2001-08-27 | 408 | 415 | 408 | 408 | 10,000 | 408 |
| 2001-08-24 | 403 | 408 | 403 | 408 | 2,000 | 408 |
| 2001-08-23 | 415 | 415 | 405 | 405 | 16,000 | 405 |
| 2001-08-22 | 404 | 408 | 400 | 408 | 13,000 | 408 |
| 2001-08-21 | 399 | 404 | 399 | 404 | 34,000 | 404 |
| 2001-08-20 | 405 | 408 | 399 | 399 | 43,000 | 399 |
| 2001-08-17 | 408 | 408 | 403 | 403 | 22,000 | 403 |
| 2001-08-16 | 413 | 413 | 402 | 403 | 8,000 | 403 |
| 2001-08-15 | 408 | 408 | 404 | 408 | 25,000 | 408 |
| 2001-08-14 | 411 | 411 | 408 | 408 | 13,000 | 408 |
| 2001-08-13 | 413 | 413 | 410 | 411 | 10,000 | 411 |
| 2001-08-10 | 420 | 420 | 414 | 418 | 10,000 | 418 |
| 2001-08-09 | 420 | 421 | 415 | 415 | 30,000 | 415 |
| 2001-08-08 | 426 | 426 | 423 | 423 | 2,000 | 423 |
| 2001-08-07 | 423 | 428 | 422 | 426 | 14,000 | 426 |
| 2001-08-03 | 425 | 430 | 424 | 424 | 5,000 | 424 |
| 2001-08-02 | 429 | 429 | 425 | 429 | 22,000 | 429 |
| 2001-08-01 | 425 | 425 | 423 | 425 | 17,000 | 425 |
| 2001-07-31 | 418 | 418 | 412 | 416 | 30,000 | 416 |
| 2001-07-30 | 429 | 429 | 422 | 422 | 5,000 | 422 |
| 2001-07-27 | 430 | 430 | 424 | 429 | 11,000 | 429 |
| 2001-07-26 | 430 | 430 | 426 | 426 | 5,000 | 426 |
| 2001-07-25 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2001-07-24 | 433 | 434 | 428 | 432 | 28,000 | 432 |
| 2001-07-23 | 440 | 440 | 424 | 433 | 27,000 | 433 |
| 2001-07-19 | 432 | 434 | 432 | 434 | 40,000 | 434 |
| 2001-07-18 | 435 | 436 | 426 | 431 | 49,000 | 431 |
| 2001-07-17 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 2001-07-16 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2001-07-13 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 2001-07-12 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2001-07-11 | 420 | 423 | 420 | 423 | 8,000 | 423 |
| 2001-07-10 | 425 | 427 | 420 | 425 | 12,000 | 425 |
| 2001-07-09 | 428 | 428 | 422 | 423 | 7,000 | 423 |
| 2001-07-06 | 426 | 430 | 425 | 426 | 24,000 | 426 |
| 2001-07-05 | 427 | 431 | 426 | 431 | 12,000 | 431 |
| 2001-07-04 | 430 | 430 | 429 | 429 | 4,000 | 429 |
| 2001-07-03 | 430 | 435 | 429 | 435 | 22,000 | 435 |
| 2001-07-02 | 435 | 435 | 430 | 431 | 11,000 | 431 |
| 2001-06-29 | 440 | 440 | 425 | 425 | 26,000 | 425 |
| 2001-06-28 | 430 | 440 | 430 | 439 | 17,000 | 439 |
| 2001-06-27 | 440 | 440 | 433 | 433 | 12,000 | 433 |
| 2001-06-26 | 438 | 440 | 433 | 437 | 22,000 | 437 |
| 2001-06-25 | 440 | 440 | 438 | 438 | 28,000 | 438 |
| 2001-06-22 | 422 | 423 | 417 | 420 | 10,000 | 420 |
| 2001-06-21 | 427 | 427 | 415 | 417 | 11,000 | 417 |
| 2001-06-20 | 427 | 427 | 424 | 427 | 16,000 | 427 |
| 2001-06-19 | 425 | 429 | 425 | 429 | 5,000 | 429 |
| 2001-06-18 | 443 | 443 | 425 | 425 | 34,000 | 425 |
| 2001-06-15 | 430 | 434 | 429 | 434 | 30,000 | 434 |
| 2001-06-14 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2001-06-13 | 435 | 435 | 431 | 432 | 8,000 | 432 |
| 2001-06-12 | 440 | 440 | 435 | 435 | 20,000 | 435 |
| 2001-06-11 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 2001-06-08 | 445 | 445 | 430 | 430 | 125,000 | 430 |
| 2001-06-07 | 426 | 426 | 424 | 424 | 8,000 | 424 |
| 2001-06-06 | 426 | 426 | 426 | 426 | 6,000 | 426 |
| 2001-06-05 | 426 | 427 | 426 | 426 | 6,000 | 426 |
| 2001-06-04 | 430 | 430 | 425 | 426 | 16,000 | 426 |
| 2001-06-01 | 426 | 431 | 426 | 430 | 7,000 | 430 |
| 2001-05-31 | 431 | 432 | 430 | 430 | 22,000 | 430 |
| 2001-05-30 | 440 | 440 | 429 | 439 | 36,000 | 439 |
| 2001-05-29 | 435 | 443 | 435 | 443 | 7,000 | 443 |
| 2001-05-28 | 435 | 445 | 435 | 440 | 11,000 | 440 |
| 2001-05-25 | 440 | 443 | 439 | 440 | 20,000 | 440 |
| 2001-05-24 | 446 | 446 | 440 | 440 | 22,000 | 440 |
| 2001-05-23 | 449 | 450 | 447 | 448 | 33,000 | 448 |
| 2001-05-22 | 450 | 450 | 445 | 447 | 23,000 | 447 |
| 2001-05-21 | 445 | 450 | 438 | 450 | 22,000 | 450 |
| 2001-05-18 | 443 | 450 | 443 | 445 | 61,000 | 445 |
| 2001-05-17 | 438 | 445 | 438 | 444 | 37,000 | 444 |
| 2001-05-16 | 437 | 437 | 436 | 436 | 13,000 | 436 |
| 2001-05-15 | 439 | 439 | 435 | 436 | 13,000 | 436 |
| 2001-05-14 | 430 | 439 | 430 | 439 | 10,000 | 439 |
| 2001-05-11 | 437 | 437 | 435 | 435 | 9,000 | 435 |
| 2001-05-10 | 440 | 443 | 438 | 440 | 31,000 | 440 |
| 2001-05-09 | 430 | 450 | 430 | 450 | 58,000 | 450 |
| 2001-05-08 | 435 | 450 | 430 | 430 | 85,000 | 430 |
| 2001-05-07 | 439 | 439 | 430 | 435 | 18,000 | 435 |
| 2001-05-02 | 436 | 439 | 430 | 430 | 43,000 | 430 |
| 2001-05-01 | 435 | 435 | 430 | 430 | 19,000 | 430 |
| 2001-04-27 | 426 | 435 | 425 | 435 | 28,000 | 435 |
| 2001-04-26 | 435 | 435 | 425 | 430 | 30,000 | 430 |
| 2001-04-25 | 422 | 434 | 422 | 434 | 34,000 | 434 |
| 2001-04-24 | 431 | 431 | 421 | 421 | 11,000 | 421 |
| 2001-04-23 | 434 | 435 | 425 | 431 | 22,000 | 431 |
| 2001-04-20 | 432 | 434 | 419 | 429 | 12,000 | 429 |
| 2001-04-19 | 430 | 434 | 420 | 432 | 25,000 | 432 |
| 2001-04-18 | 430 | 431 | 427 | 427 | 52,000 | 427 |
| 2001-04-17 | 422 | 422 | 416 | 419 | 20,000 | 419 |
| 2001-04-16 | 427 | 427 | 414 | 414 | 17,000 | 414 |
| 2001-04-13 | 420 | 420 | 411 | 412 | 3,000 | 412 |
| 2001-04-12 | 425 | 425 | 420 | 420 | 17,000 | 420 |
| 2001-04-11 | 410 | 415 | 408 | 415 | 24,000 | 415 |
| 2001-04-10 | 415 | 416 | 415 | 415 | 13,000 | 415 |
| 2001-04-09 | 415 | 416 | 415 | 415 | 20,000 | 415 |
| 2001-04-06 | 434 | 434 | 406 | 406 | 81,000 | 406 |
| 2001-04-05 | 429 | 429 | 427 | 427 | 18,000 | 427 |
| 2001-04-04 | 421 | 429 | 421 | 428 | 31,000 | 428 |
| 2001-04-03 | 415 | 430 | 415 | 430 | 41,000 | 430 |
| 2001-04-02 | 423 | 423 | 408 | 415 | 20,000 | 415 |
| 2001-03-30 | 420 | 420 | 407 | 408 | 16,000 | 408 |
| 2001-03-29 | 424 | 424 | 411 | 411 | 7,000 | 411 |
| 2001-03-28 | 425 | 430 | 420 | 426 | 27,000 | 426 |
| 2001-03-27 | 407 | 437 | 407 | 435 | 27,000 | 435 |
| 2001-03-26 | 440 | 445 | 439 | 445 | 67,000 | 445 |
| 2001-03-23 | 420 | 429 | 420 | 425 | 75,000 | 425 |
| 2001-03-22 | 410 | 419 | 410 | 417 | 56,000 | 417 |
| 2001-03-21 | 409 | 414 | 407 | 414 | 53,000 | 414 |
| 2001-03-19 | 410 | 414 | 408 | 408 | 39,000 | 408 |
| 2001-03-16 | 398 | 400 | 397 | 398 | 25,000 | 398 |
| 2001-03-15 | 391 | 395 | 391 | 394 | 21,000 | 394 |
| 2001-03-14 | 395 | 396 | 395 | 396 | 13,000 | 396 |
| 2001-03-13 | 397 | 397 | 390 | 390 | 27,000 | 390 |
| 2001-03-12 | 399 | 399 | 397 | 399 | 15,000 | 399 |
| 2001-03-09 | 398 | 400 | 398 | 398 | 52,000 | 398 |
| 2001-03-08 | 399 | 399 | 398 | 398 | 3,000 | 398 |
| 2001-03-07 | 399 | 399 | 395 | 399 | 15,000 | 399 |
| 2001-03-06 | 390 | 398 | 390 | 398 | 27,000 | 398 |
| 2001-03-05 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 2001-03-02 | 393 | 393 | 390 | 390 | 15,000 | 390 |
| 2001-03-01 | 392 | 392 | 391 | 392 | 9,000 | 392 |
| 2001-02-28 | 391 | 395 | 391 | 391 | 19,000 | 391 |
| 2001-02-27 | 395 | 395 | 391 | 391 | 23,000 | 391 |
| 2001-02-26 | 392 | 395 | 391 | 391 | 9,000 | 391 |
| 2001-02-23 | 396 | 396 | 390 | 390 | 49,000 | 390 |
| 2001-02-22 | 390 | 393 | 390 | 390 | 21,000 | 390 |
| 2001-02-21 | 393 | 393 | 390 | 390 | 16,000 | 390 |
| 2001-02-20 | 395 | 395 | 390 | 390 | 8,000 | 390 |
| 2001-02-19 | 395 | 400 | 393 | 395 | 37,000 | 395 |
| 2001-02-16 | 388 | 395 | 388 | 390 | 46,000 | 390 |
| 2001-02-15 | 385 | 388 | 385 | 386 | 9,000 | 386 |
| 2001-02-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2001-02-13 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2001-02-09 | 380 | 381 | 380 | 381 | 9,000 | 381 |
| 2001-02-08 | 382 | 382 | 381 | 381 | 6,000 | 381 |
| 2001-02-07 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2001-02-06 | 380 | 389 | 380 | 389 | 4,000 | 389 |
| 2001-02-05 | 387 | 387 | 385 | 385 | 6,000 | 385 |
| 2001-02-02 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2001-02-01 | 390 | 391 | 390 | 391 | 6,000 | 391 |
| 2001-01-31 | 390 | 391 | 390 | 391 | 12,000 | 391 |
| 2001-01-30 | 390 | 393 | 390 | 393 | 11,000 | 393 |
| 2001-01-29 | 388 | 391 | 388 | 391 | 7,000 | 391 |
| 2001-01-26 | 390 | 390 | 388 | 388 | 8,000 | 388 |
| 2001-01-25 | 390 | 394 | 388 | 394 | 34,000 | 394 |
| 2001-01-24 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-01-23 | 395 | 395 | 393 | 394 | 21,000 | 394 |
| 2001-01-22 | 394 | 395 | 391 | 394 | 28,000 | 394 |
| 2001-01-19 | 389 | 392 | 388 | 391 | 43,000 | 391 |
| 2001-01-18 | 390 | 390 | 386 | 389 | 41,000 | 389 |
| 2001-01-17 | 386 | 388 | 385 | 388 | 26,000 | 388 |
| 2001-01-16 | 390 | 390 | 385 | 385 | 16,000 | 385 |
| 2001-01-15 | 386 | 387 | 380 | 380 | 34,000 | 380 |
| 2001-01-12 | 380 | 385 | 371 | 385 | 16,000 | 385 |
| 2001-01-11 | 371 | 380 | 371 | 380 | 6,000 | 380 |
| 2001-01-10 | 377 | 383 | 376 | 381 | 33,000 | 381 |
| 2001-01-09 | 380 | 380 | 374 | 377 | 44,000 | 377 |
| 2001-01-05 | 387 | 387 | 380 | 380 | 13,000 | 380 |
| 2001-01-04 | 387 | 387 | 377 | 377 | 4,000 | 377 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
