4099 四国化成ホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 374 | 375 | 374 | 375 | 4,000 | 375 |
| 2002-12-27 | 372 | 380 | 372 | 373 | 35,000 | 373 |
| 2002-12-26 | 361 | 369 | 361 | 369 | 12,000 | 369 |
| 2002-12-25 | 373 | 373 | 352 | 362 | 45,000 | 362 |
| 2002-12-24 | 371 | 378 | 367 | 378 | 64,000 | 378 |
| 2002-12-20 | 361 | 370 | 355 | 370 | 34,000 | 370 |
| 2002-12-19 | 348 | 360 | 348 | 360 | 225,000 | 360 |
| 2002-12-18 | 350 | 374 | 350 | 363 | 109,000 | 363 |
| 2002-12-17 | 343 | 350 | 342 | 350 | 40,000 | 350 |
| 2002-12-16 | 356 | 356 | 341 | 343 | 46,000 | 343 |
| 2002-12-13 | 366 | 367 | 362 | 362 | 83,000 | 362 |
| 2002-12-12 | 370 | 373 | 368 | 370 | 21,000 | 370 |
| 2002-12-11 | 378 | 380 | 374 | 374 | 60,000 | 374 |
| 2002-12-10 | 377 | 377 | 373 | 373 | 19,000 | 373 |
| 2002-12-09 | 381 | 381 | 377 | 377 | 15,000 | 377 |
| 2002-12-06 | 381 | 386 | 381 | 384 | 13,000 | 384 |
| 2002-12-05 | 388 | 388 | 383 | 385 | 27,000 | 385 |
| 2002-12-04 | 393 | 394 | 388 | 389 | 20,000 | 389 |
| 2002-12-03 | 395 | 395 | 390 | 394 | 26,000 | 394 |
| 2002-12-02 | 399 | 399 | 395 | 395 | 18,000 | 395 |
| 2002-11-29 | 393 | 399 | 390 | 398 | 60,000 | 398 |
| 2002-11-28 | 398 | 399 | 393 | 393 | 13,000 | 393 |
| 2002-11-27 | 397 | 400 | 397 | 397 | 15,000 | 397 |
| 2002-11-26 | 399 | 403 | 393 | 393 | 25,000 | 393 |
| 2002-11-25 | 404 | 405 | 399 | 403 | 57,000 | 403 |
| 2002-11-22 | 402 | 402 | 396 | 399 | 36,000 | 399 |
| 2002-11-21 | 396 | 401 | 394 | 399 | 14,000 | 399 |
| 2002-11-20 | 400 | 401 | 396 | 401 | 22,000 | 401 |
| 2002-11-19 | 396 | 400 | 396 | 400 | 23,000 | 400 |
| 2002-11-18 | 399 | 402 | 398 | 400 | 42,000 | 400 |
| 2002-11-15 | 390 | 395 | 385 | 395 | 35,000 | 395 |
| 2002-11-14 | 392 | 397 | 385 | 385 | 14,000 | 385 |
| 2002-11-13 | 393 | 398 | 393 | 398 | 9,000 | 398 |
| 2002-11-12 | 394 | 398 | 394 | 398 | 15,000 | 398 |
| 2002-11-11 | 397 | 397 | 394 | 394 | 8,000 | 394 |
| 2002-11-08 | 402 | 403 | 402 | 403 | 9,000 | 403 |
| 2002-11-07 | 398 | 402 | 398 | 402 | 23,000 | 402 |
| 2002-11-06 | 399 | 403 | 399 | 402 | 20,000 | 402 |
| 2002-11-05 | 405 | 405 | 402 | 405 | 11,000 | 405 |
| 2002-11-01 | 399 | 400 | 395 | 395 | 9,000 | 395 |
| 2002-10-31 | 400 | 403 | 397 | 397 | 32,000 | 397 |
| 2002-10-30 | 393 | 406 | 393 | 400 | 38,000 | 400 |
| 2002-10-29 | 399 | 403 | 399 | 403 | 21,000 | 403 |
| 2002-10-28 | 398 | 400 | 398 | 400 | 28,000 | 400 |
| 2002-10-25 | 396 | 400 | 396 | 400 | 33,000 | 400 |
| 2002-10-24 | 395 | 399 | 393 | 396 | 24,000 | 396 |
| 2002-10-23 | 394 | 398 | 392 | 398 | 43,000 | 398 |
| 2002-10-22 | 395 | 395 | 390 | 394 | 34,000 | 394 |
| 2002-10-21 | 388 | 395 | 388 | 395 | 18,000 | 395 |
| 2002-10-18 | 390 | 394 | 390 | 391 | 58,000 | 391 |
| 2002-10-17 | 389 | 392 | 389 | 390 | 24,000 | 390 |
| 2002-10-16 | 388 | 390 | 387 | 389 | 30,000 | 389 |
| 2002-10-15 | 385 | 388 | 384 | 388 | 20,000 | 388 |
| 2002-10-11 | 383 | 386 | 383 | 385 | 19,000 | 385 |
| 2002-10-10 | 376 | 380 | 368 | 368 | 23,000 | 368 |
| 2002-10-09 | 380 | 380 | 372 | 375 | 15,000 | 375 |
| 2002-10-08 | 380 | 383 | 375 | 378 | 22,000 | 378 |
| 2002-10-07 | 397 | 397 | 371 | 372 | 23,000 | 372 |
| 2002-10-04 | 398 | 401 | 397 | 401 | 14,000 | 401 |
| 2002-10-03 | 412 | 412 | 395 | 397 | 16,000 | 397 |
| 2002-10-02 | 413 | 413 | 410 | 411 | 7,000 | 411 |
| 2002-10-01 | 399 | 408 | 398 | 408 | 17,000 | 408 |
| 2002-09-30 | 415 | 415 | 411 | 414 | 12,000 | 414 |
| 2002-09-27 | 414 | 419 | 412 | 416 | 23,000 | 416 |
| 2002-09-26 | 406 | 420 | 403 | 404 | 48,000 | 404 |
| 2002-09-25 | 418 | 420 | 409 | 412 | 12,000 | 412 |
| 2002-09-24 | 406 | 412 | 406 | 412 | 27,000 | 412 |
| 2002-09-20 | 410 | 419 | 407 | 408 | 45,000 | 408 |
| 2002-09-19 | 405 | 412 | 396 | 405 | 22,000 | 405 |
| 2002-09-18 | 398 | 405 | 398 | 405 | 29,000 | 405 |
| 2002-09-17 | 391 | 402 | 391 | 401 | 31,000 | 401 |
| 2002-09-13 | 368 | 392 | 368 | 392 | 140,000 | 392 |
| 2002-09-12 | 399 | 403 | 397 | 403 | 10,000 | 403 |
| 2002-09-11 | 400 | 401 | 397 | 399 | 10,000 | 399 |
| 2002-09-10 | 399 | 404 | 397 | 401 | 15,000 | 401 |
| 2002-09-09 | 397 | 399 | 397 | 398 | 7,000 | 398 |
| 2002-09-06 | 389 | 397 | 389 | 397 | 8,000 | 397 |
| 2002-09-05 | 401 | 401 | 393 | 395 | 14,000 | 395 |
| 2002-09-04 | 399 | 400 | 371 | 391 | 37,000 | 391 |
| 2002-09-03 | 414 | 414 | 400 | 404 | 28,000 | 404 |
| 2002-09-02 | 405 | 410 | 404 | 409 | 480,000 | 409 |
| 2002-08-30 | 420 | 420 | 410 | 410 | 22,000 | 410 |
| 2002-08-29 | 421 | 422 | 414 | 414 | 29,000 | 414 |
| 2002-08-28 | 422 | 425 | 422 | 422 | 17,000 | 422 |
| 2002-08-27 | 430 | 430 | 426 | 430 | 7,000 | 430 |
| 2002-08-26 | 429 | 430 | 429 | 429 | 20,000 | 429 |
| 2002-08-23 | 428 | 430 | 427 | 429 | 17,000 | 429 |
| 2002-08-22 | 425 | 427 | 421 | 427 | 20,000 | 427 |
| 2002-08-21 | 424 | 426 | 421 | 424 | 10,000 | 424 |
| 2002-08-20 | 425 | 425 | 422 | 422 | 21,000 | 422 |
| 2002-08-19 | 423 | 425 | 421 | 425 | 27,000 | 425 |
| 2002-08-16 | 421 | 424 | 419 | 419 | 9,000 | 419 |
| 2002-08-15 | 420 | 421 | 416 | 421 | 21,000 | 421 |
| 2002-08-14 | 419 | 419 | 419 | 419 | 7,000 | 419 |
| 2002-08-13 | 422 | 422 | 416 | 422 | 11,000 | 422 |
| 2002-08-12 | 422 | 425 | 420 | 420 | 18,000 | 420 |
| 2002-08-09 | 430 | 430 | 421 | 422 | 18,000 | 422 |
| 2002-08-08 | 419 | 420 | 414 | 416 | 23,000 | 416 |
| 2002-08-07 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2002-08-06 | 410 | 414 | 410 | 413 | 16,000 | 413 |
| 2002-08-05 | 415 | 422 | 415 | 415 | 13,000 | 415 |
| 2002-08-02 | 427 | 427 | 417 | 417 | 28,000 | 417 |
| 2002-08-01 | 425 | 425 | 421 | 421 | 3,000 | 421 |
| 2002-07-31 | 428 | 428 | 419 | 423 | 25,000 | 423 |
| 2002-07-30 | 429 | 429 | 427 | 427 | 4,000 | 427 |
| 2002-07-29 | 423 | 425 | 423 | 425 | 19,000 | 425 |
| 2002-07-26 | 435 | 435 | 429 | 429 | 18,000 | 429 |
| 2002-07-25 | 436 | 436 | 435 | 435 | 8,000 | 435 |
| 2002-07-24 | 443 | 443 | 439 | 439 | 8,000 | 439 |
| 2002-07-23 | 448 | 449 | 446 | 449 | 39,000 | 449 |
| 2002-07-22 | 446 | 448 | 442 | 447 | 14,000 | 447 |
| 2002-07-19 | 441 | 455 | 441 | 455 | 44,000 | 455 |
| 2002-07-18 | 429 | 460 | 429 | 460 | 126,000 | 460 |
| 2002-07-17 | 423 | 428 | 413 | 428 | 31,000 | 428 |
| 2002-07-16 | 420 | 420 | 415 | 415 | 59,000 | 415 |
| 2002-07-15 | 426 | 431 | 423 | 423 | 32,000 | 423 |
| 2002-07-12 | 437 | 440 | 427 | 430 | 66,000 | 430 |
| 2002-07-11 | 438 | 438 | 425 | 433 | 37,000 | 433 |
| 2002-07-10 | 447 | 447 | 441 | 441 | 26,000 | 441 |
| 2002-07-09 | 442 | 447 | 441 | 447 | 14,000 | 447 |
| 2002-07-08 | 449 | 449 | 445 | 445 | 10,000 | 445 |
| 2002-07-05 | 449 | 451 | 447 | 449 | 64,000 | 449 |
| 2002-07-04 | 449 | 454 | 448 | 454 | 15,000 | 454 |
| 2002-07-03 | 450 | 454 | 450 | 454 | 28,000 | 454 |
| 2002-07-02 | 450 | 451 | 447 | 451 | 14,000 | 451 |
| 2002-07-01 | 449 | 450 | 445 | 445 | 6,000 | 445 |
| 2002-06-28 | 442 | 448 | 441 | 448 | 15,000 | 448 |
| 2002-06-27 | 449 | 449 | 441 | 448 | 10,000 | 448 |
| 2002-06-26 | 445 | 445 | 443 | 445 | 16,000 | 445 |
| 2002-06-25 | 452 | 452 | 448 | 449 | 15,000 | 449 |
| 2002-06-24 | 445 | 453 | 445 | 452 | 33,000 | 452 |
| 2002-06-21 | 449 | 450 | 449 | 449 | 7,000 | 449 |
| 2002-06-20 | 446 | 452 | 446 | 452 | 12,000 | 452 |
| 2002-06-19 | 449 | 449 | 447 | 449 | 11,000 | 449 |
| 2002-06-18 | 451 | 455 | 450 | 450 | 26,000 | 450 |
| 2002-06-17 | 450 | 450 | 445 | 448 | 31,000 | 448 |
| 2002-06-14 | 451 | 452 | 448 | 452 | 140,000 | 452 |
| 2002-06-13 | 458 | 458 | 452 | 453 | 16,000 | 453 |
| 2002-06-12 | 451 | 454 | 451 | 452 | 9,000 | 452 |
| 2002-06-11 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 2002-06-10 | 450 | 459 | 450 | 451 | 37,000 | 451 |
| 2002-06-07 | 451 | 452 | 446 | 452 | 19,000 | 452 |
| 2002-06-06 | 460 | 460 | 452 | 452 | 31,000 | 452 |
| 2002-06-05 | 456 | 460 | 451 | 457 | 24,000 | 457 |
| 2002-06-04 | 459 | 460 | 456 | 456 | 13,000 | 456 |
| 2002-06-03 | 456 | 461 | 456 | 459 | 10,000 | 459 |
| 2002-05-31 | 463 | 465 | 460 | 460 | 10,000 | 460 |
| 2002-05-30 | 463 | 463 | 461 | 463 | 23,000 | 463 |
| 2002-05-29 | 463 | 466 | 460 | 462 | 25,000 | 462 |
| 2002-05-28 | 455 | 463 | 455 | 463 | 22,000 | 463 |
| 2002-05-27 | 460 | 463 | 460 | 462 | 21,000 | 462 |
| 2002-05-24 | 459 | 460 | 459 | 460 | 21,000 | 460 |
| 2002-05-23 | 449 | 458 | 449 | 458 | 46,000 | 458 |
| 2002-05-22 | 453 | 454 | 444 | 447 | 44,000 | 447 |
| 2002-05-21 | 449 | 455 | 440 | 453 | 65,000 | 453 |
| 2002-05-20 | 445 | 450 | 445 | 448 | 30,000 | 448 |
| 2002-05-17 | 444 | 446 | 444 | 445 | 26,000 | 445 |
| 2002-05-16 | 441 | 444 | 441 | 444 | 26,000 | 444 |
| 2002-05-15 | 444 | 444 | 441 | 441 | 15,000 | 441 |
| 2002-05-14 | 443 | 444 | 441 | 444 | 19,000 | 444 |
| 2002-05-13 | 444 | 446 | 436 | 444 | 13,000 | 444 |
| 2002-05-10 | 441 | 444 | 440 | 444 | 14,000 | 444 |
| 2002-05-09 | 439 | 440 | 439 | 440 | 8,000 | 440 |
| 2002-05-08 | 444 | 444 | 438 | 438 | 19,000 | 438 |
| 2002-05-07 | 445 | 445 | 441 | 445 | 18,000 | 445 |
| 2002-05-02 | 445 | 446 | 444 | 446 | 12,000 | 446 |
| 2002-05-01 | 438 | 444 | 438 | 440 | 10,000 | 440 |
| 2002-04-30 | 438 | 439 | 435 | 438 | 14,000 | 438 |
| 2002-04-26 | 443 | 443 | 433 | 438 | 51,000 | 438 |
| 2002-04-25 | 440 | 443 | 440 | 443 | 10,000 | 443 |
| 2002-04-24 | 440 | 440 | 439 | 440 | 11,000 | 440 |
| 2002-04-23 | 444 | 448 | 440 | 440 | 47,000 | 440 |
| 2002-04-22 | 445 | 445 | 441 | 445 | 8,000 | 445 |
| 2002-04-19 | 445 | 445 | 440 | 442 | 7,000 | 442 |
| 2002-04-18 | 445 | 447 | 440 | 440 | 51,000 | 440 |
| 2002-04-17 | 444 | 447 | 443 | 444 | 20,000 | 444 |
| 2002-04-16 | 440 | 442 | 437 | 442 | 10,000 | 442 |
| 2002-04-15 | 440 | 441 | 436 | 441 | 9,000 | 441 |
| 2002-04-12 | 440 | 443 | 435 | 435 | 17,000 | 435 |
| 2002-04-11 | 439 | 440 | 438 | 440 | 7,000 | 440 |
| 2002-04-10 | 439 | 439 | 436 | 439 | 17,000 | 439 |
| 2002-04-09 | 439 | 440 | 439 | 439 | 20,000 | 439 |
| 2002-04-08 | 440 | 440 | 435 | 435 | 22,000 | 435 |
| 2002-04-05 | 440 | 441 | 440 | 440 | 7,000 | 440 |
| 2002-04-04 | 435 | 442 | 435 | 441 | 7,000 | 441 |
| 2002-04-03 | 432 | 439 | 432 | 437 | 7,000 | 437 |
| 2002-04-02 | 431 | 435 | 426 | 431 | 20,000 | 431 |
| 2002-04-01 | 441 | 442 | 431 | 442 | 23,000 | 442 |
| 2002-03-29 | 445 | 445 | 436 | 436 | 18,000 | 436 |
| 2002-03-28 | 440 | 446 | 440 | 446 | 14,000 | 446 |
| 2002-03-27 | 428 | 445 | 428 | 445 | 22,000 | 445 |
| 2002-03-26 | 433 | 433 | 430 | 430 | 16,000 | 430 |
| 2002-03-25 | 444 | 445 | 428 | 438 | 42,000 | 438 |
| 2002-03-22 | 444 | 448 | 443 | 443 | 30,000 | 443 |
| 2002-03-20 | 448 | 448 | 438 | 443 | 19,000 | 443 |
| 2002-03-19 | 448 | 448 | 446 | 448 | 21,000 | 448 |
| 2002-03-18 | 447 | 447 | 444 | 447 | 25,000 | 447 |
| 2002-03-15 | 439 | 444 | 438 | 444 | 19,000 | 444 |
| 2002-03-14 | 437 | 440 | 437 | 438 | 21,000 | 438 |
| 2002-03-13 | 439 | 442 | 438 | 442 | 16,000 | 442 |
| 2002-03-12 | 446 | 446 | 439 | 443 | 11,000 | 443 |
| 2002-03-11 | 444 | 449 | 435 | 437 | 20,000 | 437 |
| 2002-03-08 | 446 | 448 | 443 | 443 | 112,000 | 443 |
| 2002-03-07 | 445 | 447 | 445 | 446 | 24,000 | 446 |
| 2002-03-06 | 446 | 446 | 440 | 440 | 18,000 | 440 |
| 2002-03-05 | 435 | 445 | 432 | 444 | 20,000 | 444 |
| 2002-03-04 | 447 | 450 | 444 | 445 | 51,000 | 445 |
| 2002-03-01 | 441 | 441 | 439 | 441 | 21,000 | 441 |
| 2002-02-28 | 442 | 442 | 436 | 438 | 46,000 | 438 |
| 2002-02-27 | 438 | 440 | 437 | 440 | 29,000 | 440 |
| 2002-02-26 | 437 | 438 | 435 | 435 | 6,000 | 435 |
| 2002-02-25 | 430 | 438 | 430 | 436 | 19,000 | 436 |
| 2002-02-22 | 437 | 437 | 430 | 431 | 13,000 | 431 |
| 2002-02-21 | 433 | 437 | 433 | 436 | 13,000 | 436 |
| 2002-02-20 | 437 | 438 | 433 | 433 | 16,000 | 433 |
| 2002-02-19 | 431 | 436 | 431 | 433 | 35,000 | 433 |
| 2002-02-18 | 430 | 436 | 430 | 436 | 8,000 | 436 |
| 2002-02-15 | 435 | 435 | 431 | 433 | 24,000 | 433 |
| 2002-02-14 | 434 | 436 | 430 | 430 | 35,000 | 430 |
| 2002-02-13 | 426 | 434 | 426 | 429 | 28,000 | 429 |
| 2002-02-12 | 426 | 427 | 421 | 426 | 30,000 | 426 |
| 2002-02-08 | 421 | 422 | 417 | 422 | 26,000 | 422 |
| 2002-02-07 | 422 | 422 | 419 | 421 | 8,000 | 421 |
| 2002-02-06 | 409 | 417 | 409 | 417 | 9,000 | 417 |
| 2002-02-05 | 416 | 416 | 414 | 414 | 24,000 | 414 |
| 2002-02-04 | 413 | 417 | 413 | 417 | 11,000 | 417 |
| 2002-02-01 | 426 | 430 | 416 | 416 | 28,000 | 416 |
| 2002-01-31 | 428 | 432 | 426 | 426 | 23,000 | 426 |
| 2002-01-30 | 430 | 430 | 425 | 428 | 17,000 | 428 |
| 2002-01-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-01-28 | 428 | 435 | 426 | 435 | 12,000 | 435 |
| 2002-01-25 | 433 | 433 | 426 | 426 | 22,000 | 426 |
| 2002-01-24 | 431 | 431 | 427 | 430 | 23,000 | 430 |
| 2002-01-23 | 433 | 435 | 430 | 430 | 29,000 | 430 |
| 2002-01-22 | 433 | 434 | 429 | 433 | 26,000 | 433 |
| 2002-01-21 | 430 | 436 | 427 | 435 | 42,000 | 435 |
| 2002-01-18 | 425 | 430 | 425 | 430 | 41,000 | 430 |
| 2002-01-17 | 425 | 426 | 425 | 425 | 19,000 | 425 |
| 2002-01-16 | 418 | 425 | 417 | 425 | 23,000 | 425 |
| 2002-01-15 | 421 | 421 | 418 | 418 | 15,000 | 418 |
| 2002-01-11 | 426 | 426 | 421 | 421 | 41,000 | 421 |
| 2002-01-10 | 424 | 426 | 421 | 425 | 21,000 | 425 |
| 2002-01-09 | 426 | 426 | 421 | 424 | 13,000 | 424 |
| 2002-01-08 | 431 | 431 | 426 | 426 | 22,000 | 426 |
| 2002-01-07 | 433 | 433 | 433 | 433 | 5,000 | 433 |
| 2002-01-04 | 432 | 432 | 432 | 432 | 2,000 | 432 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
