4099 四国化成ホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	400	400	399	400	13,000	400
2004-12-29	400	400	398	400	16,000	400
2004-12-28	401	402	400	400	17,000	400
2004-12-27	399	400	399	399	36,000	399
2004-12-24	398	400	398	399	53,000	399
2004-12-22	397	398	395	397	44,000	397
2004-12-21	398	398	395	396	17,000	396
2004-12-20	394	402	391	394	92,000	394
2004-12-17	395	395	393	394	27,000	394
2004-12-16	396	396	392	392	29,000	392
2004-12-15	397	398	395	396	35,000	396
2004-12-14	396	396	394	396	17,000	396
2004-12-13	397	397	395	395	34,000	395
2004-12-10	394	394	393	393	54,000	393
2004-12-09	395	395	391	391	15,000	391
2004-12-08	393	395	392	393	19,000	393
2004-12-07	393	393	391	391	20,000	391
2004-12-06	393	393	389	391	16,000	391
2004-12-03	392	392	390	390	13,000	390
2004-12-02	393	393	392	393	16,000	393
2004-12-01	391	391	389	390	13,000	390
2004-11-30	390	390	389	389	14,000	389
2004-11-29	393	393	390	390	8,000	390
2004-11-26	391	392	389	390	13,000	390
2004-11-25	393	393	393	393	10,000	393
2004-11-24	391	395	390	392	32,000	392
2004-11-22	394	394	391	391	13,000	391
2004-11-19	395	395	394	394	10,000	394
2004-11-18	397	398	394	394	41,000	394
2004-11-17	392	393	392	393	7,000	393
2004-11-16	392	396	392	394	20,000	394
2004-11-15	389	397	389	396	32,000	396
2004-11-12	388	389	387	389	22,000	389
2004-11-11	393	393	390	390	14,000	390
2004-11-10	394	394	386	391	18,000	391
2004-11-09	393	394	391	393	18,000	393
2004-11-08	394	394	392	392	6,000	392
2004-11-05	392	393	390	393	10,000	393
2004-11-04	391	392	391	392	17,000	392
2004-11-02	391	392	390	390	13,000	390
2004-11-01	389	390	387	387	7,000	387
2004-10-29	390	390	388	389	7,000	389
2004-10-28	393	393	388	389	7,000	389
2004-10-27	388	389	386	388	14,000	388
2004-10-26	390	390	387	388	9,000	388
2004-10-25	398	398	390	390	28,000	390
2004-10-22	393	395	390	395	16,000	395
2004-10-21	391	391	388	388	15,000	388
2004-10-20	395	395	391	392	17,000	392
2004-10-19	394	394	391	391	8,000	391
2004-10-18	392	395	392	394	44,000	394
2004-10-15	393	394	392	392	14,000	392
2004-10-14	397	397	394	395	11,000	395
2004-10-13	398	398	396	396	7,000	396
2004-10-12	396	396	395	396	9,000	396
2004-10-08	398	398	395	395	5,000	395
2004-10-07	399	399	398	398	10,000	398
2004-10-06	398	401	395	398	9,000	398
2004-10-05	395	396	394	394	11,000	394
2004-10-04	397	397	394	396	9,000	396
2004-10-01	393	393	391	392	6,000	392
2004-09-30	397	397	392	392	10,000	392
2004-09-29	391	392	391	391	6,000	391
2004-09-28	391	395	391	394	12,000	394
2004-09-27	391	392	389	390	12,000	390
2004-09-24	402	402	396	396	27,000	396
2004-09-22	398	398	392	393	18,000	393
2004-09-21	402	402	396	398	48,000	398
2004-09-17	398	398	395	395	13,000	395
2004-09-16	396	396	395	396	5,000	396
2004-09-15	398	398	397	397	21,000	397
2004-09-14	394	397	392	396	39,000	396
2004-09-13	398	398	391	394	54,000	394
2004-09-10	395	396	390	391	133,000	391
2004-09-09	404	404	397	397	19,000	397
2004-09-08	400	402	400	401	18,000	401
2004-09-07	400	402	399	401	22,000	401
2004-09-06	400	404	399	401	25,000	401
2004-09-03	401	402	398	398	20,000	398
2004-09-02	403	403	401	401	9,000	401
2004-09-01	396	401	396	401	6,000	401
2004-08-31	400	400	396	399	11,000	399
2004-08-30	405	405	399	399	10,000	399
2004-08-27	405	405	405	405	6,000	405
2004-08-26	404	405	400	400	10,000	400
2004-08-25	403	407	403	407	9,000	407
2004-08-24	404	404	401	403	8,000	403
2004-08-23	407	408	404	404	17,000	404
2004-08-20	400	402	399	402	16,000	402
2004-08-19	399	400	399	399	7,000	399
2004-08-18	400	405	399	399	31,000	399
2004-08-17	398	402	398	400	9,000	400
2004-08-16	395	395	392	393	20,000	393
2004-08-13	399	399	393	393	32,000	393
2004-08-12	400	400	396	400	21,000	400
2004-08-11	399	400	399	400	14,000	400
2004-08-10	400	400	396	396	11,000	396
2004-08-09	398	402	398	398	10,000	398
2004-08-06	401	403	398	403	26,000	403
2004-08-05	403	403	399	401	12,000	401
2004-08-04	407	407	400	404	32,000	404
2004-08-03	409	409	403	407	20,000	407
2004-08-02	407	410	407	408	25,000	408
2004-07-30	413	413	410	411	24,000	411
2004-07-29	406	410	406	410	21,000	410
2004-07-28	415	418	411	411	15,000	411
2004-07-27	414	419	413	413	13,000	413
2004-07-26	422	422	412	412	15,000	412
2004-07-23	419	426	417	421	85,000	421
2004-07-22	415	419	411	414	26,000	414
2004-07-21	414	416	414	415	22,000	415
2004-07-20	419	419	410	410	80,000	410
2004-07-16	406	409	403	409	24,000	409
2004-07-15	406	407	404	407	15,000	407
2004-07-14	412	413	406	406	26,000	406
2004-07-13	410	411	410	411	9,000	411
2004-07-12	411	411	409	411	37,000	411
2004-07-09	405	405	401	402	26,000	402
2004-07-08	402	403	402	403	10,000	403
2004-07-07	404	404	402	402	17,000	402
2004-07-06	405	406	404	405	16,000	405
2004-07-05	405	407	403	407	16,000	407
2004-07-02	408	410	403	403	42,000	403
2004-07-01	410	412	409	409	15,000	409
2004-06-30	407	407	403	407	18,000	407
2004-06-29	409	409	404	407	18,000	407
2004-06-28	403	407	403	407	17,000	407
2004-06-25	402	405	402	405	12,000	405
2004-06-24	407	407	402	403	20,000	403
2004-06-23	408	408	402	405	24,000	405
2004-06-22	407	407	403	406	21,000	406
2004-06-21	400	409	400	404	19,000	404
2004-06-18	410	410	399	400	49,000	400
2004-06-17	406	407	404	407	22,000	407
2004-06-16	405	406	400	404	28,000	404
2004-06-15	406	406	402	403	12,000	403
2004-06-14	408	409	408	408	10,000	408
2004-06-11	409	409	404	404	103,000	404
2004-06-10	405	408	401	408	20,000	408
2004-06-09	407	407	406	406	4,000	406
2004-06-08	407	408	405	407	9,000	407
2004-06-07	400	404	395	404	25,000	404
2004-06-04	395	398	395	398	8,000	398
2004-06-03	406	406	400	400	25,000	400
2004-06-02	406	407	402	402	12,000	402
2004-06-01	404	407	402	405	10,000	405
2004-05-31	404	405	403	403	9,000	403
2004-05-28	406	406	401	403	19,000	403
2004-05-27	399	399	395	397	26,000	397
2004-05-26	400	406	400	405	14,000	405
2004-05-25	404	404	396	399	16,000	399
2004-05-24	415	415	399	399	34,000	399
2004-05-21	401	405	400	405	10,000	405
2004-05-20	398	400	398	400	30,000	400
2004-05-19	397	397	390	391	15,000	391
2004-05-18	384	398	384	397	45,000	397
2004-05-17	382	386	373	382	48,000	382
2004-05-14	394	398	389	391	59,000	391
2004-05-13	398	398	395	395	21,000	395
2004-05-12	400	400	390	397	37,000	397
2004-05-11	385	389	383	389	45,000	389
2004-05-10	405	409	381	381	52,000	381
2004-05-07	404	409	400	400	24,000	400
2004-05-06	411	411	399	400	25,000	400
2004-04-30	415	415	395	411	58,000	411
2004-04-28	423	423	416	417	23,000	417
2004-04-27	423	423	421	421	17,000	421
2004-04-26	429	429	422	428	15,000	428
2004-04-23	429	429	419	427	53,000	427
2004-04-22	430	430	425	427	16,000	427
2004-04-21	430	430	425	425	5,000	425
2004-04-20	421	430	418	430	44,000	430
2004-04-19	431	433	417	418	51,000	418
2004-04-16	430	433	428	433	27,000	433
2004-04-15	434	434	430	430	25,000	430
2004-04-14	436	436	429	432	22,000	432
2004-04-13	435	438	433	438	9,000	438
2004-04-12	433	434	432	434	16,000	434
2004-04-09	434	434	433	433	4,000	433
2004-04-08	431	435	431	434	19,000	434
2004-04-07	436	436	431	435	15,000	435
2004-04-06	435	438	433	437	19,000	437
2004-04-05	435	438	432	433	21,000	433
2004-04-02	441	441	433	440	14,000	440
2004-04-01	443	443	431	437	22,000	437
2004-03-31	435	440	433	440	16,000	440
2004-03-30	435	442	432	442	11,000	442
2004-03-29	443	445	428	445	25,000	445
2004-03-26	436	443	436	439	52,000	439
2004-03-25	435	438	434	436	40,000	436
2004-03-24	423	425	418	425	14,000	425
2004-03-23	425	432	424	427	26,000	427
2004-03-22	431	431	423	424	15,000	424
2004-03-19	436	436	427	431	15,000	431
2004-03-18	436	439	436	437	43,000	437
2004-03-17	433	436	433	436	23,000	436
2004-03-16	430	433	427	433	8,000	433
2004-03-15	419	429	419	429	18,000	429
2004-03-12	419	424	419	419	69,000	419
2004-03-11	426	426	425	425	15,000	425
2004-03-10	427	428	425	426	17,000	426
2004-03-09	435	435	422	427	18,000	427
2004-03-08	427	430	427	430	13,000	430
2004-03-05	430	433	430	433	11,000	433
2004-03-04	425	430	425	430	8,000	430
2004-03-03	426	430	426	430	18,000	430
2004-03-02	435	435	425	432	27,000	432
2004-03-01	430	435	430	434	23,000	434
2004-02-27	417	425	416	425	17,000	425
2004-02-26	418	421	417	418	5,000	418
2004-02-25	425	425	416	417	8,000	417
2004-02-24	423	423	418	418	5,000	418
2004-02-23	427	429	418	419	24,000	419
2004-02-20	419	420	418	418	8,000	418
2004-02-19	420	420	415	415	3,000	415
2004-02-18	420	420	420	420	29,000	420
2004-02-17	414	418	414	415	23,000	415
2004-02-16	409	412	409	411	8,000	411
2004-02-13	413	413	407	407	15,000	407
2004-02-12	412	418	411	411	12,000	411
2004-02-10	411	411	411	411	4,000	411
2004-02-09	414	414	408	408	13,000	408
2004-02-06	420	420	413	413	17,000	413
2004-02-05	416	417	410	410	15,000	410
2004-02-04	417	425	416	417	16,000	417
2004-02-03	421	421	417	420	15,000	420
2004-02-02	418	418	416	416	9,000	416
2004-01-30	421	423	418	418	21,000	418
2004-01-29	423	423	420	420	24,000	420
2004-01-28	420	425	418	422	14,000	422
2004-01-27	426	426	423	424	26,000	424
2004-01-26	430	432	426	430	13,000	430
2004-01-23	429	429	424	427	17,000	427
2004-01-22	427	427	425	425	9,000	425
2004-01-21	427	428	421	422	10,000	422
2004-01-20	428	430	428	428	19,000	428
2004-01-19	428	429	423	423	24,000	423
2004-01-16	422	429	422	429	17,000	429
2004-01-15	426	426	422	422	17,000	422
2004-01-14	421	422	421	421	20,000	421
2004-01-13	422	423	421	421	10,000	421
2004-01-09	420	427	417	427	23,000	427
2004-01-08	420	424	420	424	15,000	424
2004-01-07	425	425	420	420	19,000	420
2004-01-06	430	430	420	420	21,000	420
2004-01-05	422	426	418	426	17,000	426

分割・併合履歴： [1988-03-28]1株→1.05株