4099 四国化成ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 675 | 675 | 662 | 666 | 30,000 | 666 |
| 2005-12-29 | 671 | 677 | 671 | 675 | 32,000 | 675 |
| 2005-12-28 | 670 | 678 | 667 | 677 | 30,000 | 677 |
| 2005-12-27 | 678 | 678 | 670 | 677 | 34,000 | 677 |
| 2005-12-26 | 688 | 688 | 677 | 677 | 38,000 | 677 |
| 2005-12-22 | 666 | 675 | 666 | 673 | 42,000 | 673 |
| 2005-12-21 | 670 | 683 | 665 | 675 | 48,000 | 675 |
| 2005-12-20 | 660 | 672 | 653 | 670 | 70,000 | 670 |
| 2005-12-19 | 680 | 683 | 651 | 661 | 91,000 | 661 |
| 2005-12-16 | 660 | 672 | 659 | 670 | 77,000 | 670 |
| 2005-12-15 | 666 | 675 | 655 | 675 | 57,000 | 675 |
| 2005-12-14 | 682 | 690 | 655 | 666 | 142,000 | 666 |
| 2005-12-13 | 677 | 691 | 676 | 683 | 85,000 | 683 |
| 2005-12-12 | 695 | 720 | 690 | 697 | 155,000 | 697 |
| 2005-12-09 | 661 | 695 | 661 | 693 | 229,000 | 693 |
| 2005-12-08 | 658 | 661 | 654 | 659 | 52,000 | 659 |
| 2005-12-07 | 660 | 664 | 651 | 660 | 51,000 | 660 |
| 2005-12-06 | 661 | 663 | 661 | 663 | 43,000 | 663 |
| 2005-12-05 | 656 | 671 | 652 | 663 | 92,000 | 663 |
| 2005-12-02 | 655 | 658 | 650 | 654 | 64,000 | 654 |
| 2005-12-01 | 641 | 655 | 640 | 655 | 69,000 | 655 |
| 2005-11-30 | 645 | 650 | 640 | 645 | 19,000 | 645 |
| 2005-11-29 | 651 | 652 | 644 | 650 | 48,000 | 650 |
| 2005-11-28 | 637 | 651 | 637 | 646 | 94,000 | 646 |
| 2005-11-25 | 651 | 651 | 620 | 647 | 54,000 | 647 |
| 2005-11-24 | 650 | 657 | 646 | 653 | 125,000 | 653 |
| 2005-11-22 | 655 | 655 | 648 | 652 | 87,000 | 652 |
| 2005-11-21 | 654 | 658 | 643 | 648 | 135,000 | 648 |
| 2005-11-18 | 651 | 658 | 642 | 656 | 200,000 | 656 |
| 2005-11-17 | 654 | 654 | 637 | 642 | 180,000 | 642 |
| 2005-11-16 | 626 | 665 | 623 | 641 | 327,000 | 641 |
| 2005-11-15 | 607 | 630 | 606 | 625 | 114,000 | 625 |
| 2005-11-14 | 610 | 616 | 601 | 601 | 149,000 | 601 |
| 2005-11-11 | 615 | 625 | 604 | 607 | 191,000 | 607 |
| 2005-11-10 | 623 | 635 | 613 | 621 | 101,000 | 621 |
| 2005-11-09 | 652 | 653 | 636 | 637 | 222,000 | 637 |
| 2005-11-08 | 670 | 670 | 650 | 653 | 112,000 | 653 |
| 2005-11-07 | 654 | 682 | 645 | 675 | 158,000 | 675 |
| 2005-11-04 | 635 | 645 | 633 | 643 | 134,000 | 643 |
| 2005-11-02 | 614 | 647 | 609 | 645 | 238,000 | 645 |
| 2005-11-01 | 615 | 615 | 603 | 612 | 75,000 | 612 |
| 2005-10-31 | 604 | 620 | 595 | 615 | 183,000 | 615 |
| 2005-10-28 | 596 | 604 | 583 | 604 | 110,000 | 604 |
| 2005-10-27 | 589 | 605 | 580 | 599 | 226,000 | 599 |
| 2005-10-26 | 595 | 595 | 582 | 590 | 209,000 | 590 |
| 2005-10-25 | 563 | 600 | 556 | 598 | 372,000 | 598 |
| 2005-10-24 | 549 | 549 | 539 | 545 | 80,000 | 545 |
| 2005-10-21 | 530 | 542 | 524 | 542 | 70,000 | 542 |
| 2005-10-20 | 547 | 547 | 534 | 534 | 70,000 | 534 |
| 2005-10-19 | 549 | 550 | 520 | 527 | 66,000 | 527 |
| 2005-10-18 | 548 | 555 | 534 | 543 | 103,000 | 543 |
| 2005-10-17 | 541 | 547 | 536 | 536 | 69,000 | 536 |
| 2005-10-14 | 542 | 547 | 531 | 537 | 52,000 | 537 |
| 2005-10-13 | 548 | 548 | 532 | 541 | 53,000 | 541 |
| 2005-10-12 | 547 | 548 | 531 | 538 | 65,000 | 538 |
| 2005-10-11 | 531 | 538 | 531 | 538 | 47,000 | 538 |
| 2005-10-07 | 536 | 540 | 530 | 531 | 32,000 | 531 |
| 2005-10-06 | 541 | 546 | 536 | 536 | 37,000 | 536 |
| 2005-10-05 | 545 | 556 | 542 | 543 | 76,000 | 543 |
| 2005-10-04 | 553 | 557 | 551 | 555 | 45,000 | 555 |
| 2005-10-03 | 544 | 555 | 541 | 552 | 37,000 | 552 |
| 2005-09-30 | 581 | 581 | 555 | 564 | 128,000 | 564 |
| 2005-09-29 | 574 | 580 | 567 | 580 | 25,000 | 580 |
| 2005-09-28 | 570 | 580 | 558 | 575 | 46,000 | 575 |
| 2005-09-27 | 586 | 588 | 570 | 575 | 82,000 | 575 |
| 2005-09-26 | 589 | 589 | 583 | 588 | 56,000 | 588 |
| 2005-09-22 | 578 | 580 | 572 | 580 | 34,000 | 580 |
| 2005-09-21 | 574 | 579 | 572 | 572 | 15,000 | 572 |
| 2005-09-20 | 590 | 590 | 572 | 584 | 63,000 | 584 |
| 2005-09-16 | 562 | 574 | 562 | 572 | 68,000 | 572 |
| 2005-09-15 | 560 | 561 | 555 | 561 | 43,000 | 561 |
| 2005-09-14 | 562 | 566 | 555 | 560 | 40,000 | 560 |
| 2005-09-13 | 577 | 577 | 553 | 566 | 41,000 | 566 |
| 2005-09-12 | 560 | 580 | 556 | 580 | 106,000 | 580 |
| 2005-09-09 | 545 | 552 | 545 | 550 | 190,000 | 550 |
| 2005-09-08 | 540 | 541 | 534 | 541 | 34,000 | 541 |
| 2005-09-07 | 544 | 544 | 536 | 539 | 35,000 | 539 |
| 2005-09-06 | 554 | 558 | 544 | 544 | 31,000 | 544 |
| 2005-09-05 | 549 | 553 | 542 | 553 | 27,000 | 553 |
| 2005-09-02 | 541 | 548 | 536 | 547 | 51,000 | 547 |
| 2005-09-01 | 543 | 543 | 534 | 537 | 43,000 | 537 |
| 2005-08-31 | 531 | 540 | 531 | 536 | 26,000 | 536 |
| 2005-08-30 | 544 | 544 | 530 | 541 | 62,000 | 541 |
| 2005-08-29 | 550 | 550 | 531 | 537 | 46,000 | 537 |
| 2005-08-26 | 553 | 554 | 544 | 548 | 61,000 | 548 |
| 2005-08-25 | 552 | 554 | 549 | 553 | 52,000 | 553 |
| 2005-08-24 | 555 | 561 | 540 | 561 | 67,000 | 561 |
| 2005-08-23 | 575 | 580 | 562 | 562 | 59,000 | 562 |
| 2005-08-22 | 564 | 574 | 563 | 574 | 57,000 | 574 |
| 2005-08-19 | 570 | 570 | 561 | 562 | 32,000 | 562 |
| 2005-08-18 | 570 | 575 | 563 | 569 | 57,000 | 569 |
| 2005-08-17 | 567 | 573 | 565 | 568 | 55,000 | 568 |
| 2005-08-16 | 582 | 583 | 572 | 575 | 49,000 | 575 |
| 2005-08-15 | 580 | 586 | 580 | 582 | 87,000 | 582 |
| 2005-08-12 | 576 | 577 | 560 | 577 | 67,000 | 577 |
| 2005-08-11 | 567 | 577 | 566 | 573 | 120,000 | 573 |
| 2005-08-10 | 584 | 588 | 570 | 577 | 162,000 | 577 |
| 2005-08-09 | 525 | 554 | 525 | 554 | 113,000 | 554 |
| 2005-08-08 | 499 | 532 | 493 | 526 | 76,000 | 526 |
| 2005-08-05 | 523 | 525 | 515 | 519 | 89,000 | 519 |
| 2005-08-04 | 514 | 525 | 510 | 524 | 96,000 | 524 |
| 2005-08-03 | 516 | 526 | 515 | 516 | 101,000 | 516 |
| 2005-08-02 | 518 | 520 | 514 | 516 | 110,000 | 516 |
| 2005-08-01 | 508 | 520 | 505 | 518 | 101,000 | 518 |
| 2005-07-29 | 507 | 515 | 507 | 509 | 169,000 | 509 |
| 2005-07-28 | 520 | 520 | 503 | 504 | 148,000 | 504 |
| 2005-07-27 | 473 | 485 | 473 | 485 | 39,000 | 485 |
| 2005-07-26 | 470 | 472 | 469 | 472 | 25,000 | 472 |
| 2005-07-25 | 480 | 480 | 475 | 475 | 61,000 | 475 |
| 2005-07-22 | 470 | 473 | 468 | 472 | 20,000 | 472 |
| 2005-07-21 | 477 | 477 | 473 | 473 | 19,000 | 473 |
| 2005-07-20 | 475 | 477 | 473 | 477 | 36,000 | 477 |
| 2005-07-19 | 480 | 484 | 471 | 475 | 113,000 | 475 |
| 2005-07-15 | 471 | 476 | 471 | 475 | 29,000 | 475 |
| 2005-07-14 | 470 | 475 | 470 | 472 | 30,000 | 472 |
| 2005-07-13 | 469 | 469 | 465 | 468 | 11,000 | 468 |
| 2005-07-12 | 470 | 470 | 464 | 468 | 30,000 | 468 |
| 2005-07-11 | 469 | 469 | 461 | 468 | 29,000 | 468 |
| 2005-07-08 | 461 | 475 | 461 | 470 | 46,000 | 470 |
| 2005-07-07 | 469 | 471 | 463 | 470 | 27,000 | 470 |
| 2005-07-06 | 469 | 472 | 467 | 469 | 22,000 | 469 |
| 2005-07-05 | 474 | 475 | 471 | 474 | 26,000 | 474 |
| 2005-07-04 | 475 | 479 | 470 | 479 | 24,000 | 479 |
| 2005-07-01 | 477 | 481 | 475 | 480 | 34,000 | 480 |
| 2005-06-30 | 470 | 480 | 470 | 476 | 36,000 | 476 |
| 2005-06-29 | 475 | 480 | 475 | 475 | 46,000 | 475 |
| 2005-06-28 | 463 | 480 | 463 | 480 | 62,000 | 480 |
| 2005-06-27 | 466 | 470 | 458 | 468 | 29,000 | 468 |
| 2005-06-24 | 465 | 471 | 465 | 471 | 36,000 | 471 |
| 2005-06-23 | 470 | 470 | 465 | 469 | 41,000 | 469 |
| 2005-06-22 | 460 | 465 | 459 | 465 | 41,000 | 465 |
| 2005-06-21 | 469 | 469 | 460 | 465 | 34,000 | 465 |
| 2005-06-20 | 478 | 478 | 468 | 472 | 45,000 | 472 |
| 2005-06-17 | 462 | 479 | 461 | 477 | 64,000 | 477 |
| 2005-06-16 | 467 | 467 | 454 | 463 | 18,000 | 463 |
| 2005-06-15 | 454 | 465 | 454 | 463 | 24,000 | 463 |
| 2005-06-14 | 462 | 462 | 456 | 459 | 17,000 | 459 |
| 2005-06-13 | 457 | 470 | 457 | 461 | 121,000 | 461 |
| 2005-06-10 | 452 | 462 | 448 | 456 | 107,000 | 456 |
| 2005-06-09 | 447 | 447 | 438 | 446 | 36,000 | 446 |
| 2005-06-08 | 449 | 449 | 445 | 447 | 41,000 | 447 |
| 2005-06-07 | 445 | 448 | 445 | 448 | 31,000 | 448 |
| 2005-06-06 | 441 | 450 | 441 | 449 | 26,000 | 449 |
| 2005-06-03 | 449 | 449 | 439 | 446 | 29,000 | 446 |
| 2005-06-02 | 450 | 450 | 444 | 449 | 74,000 | 449 |
| 2005-06-01 | 453 | 455 | 448 | 449 | 26,000 | 449 |
| 2005-05-31 | 446 | 453 | 446 | 453 | 27,000 | 453 |
| 2005-05-30 | 437 | 448 | 437 | 446 | 48,000 | 446 |
| 2005-05-27 | 434 | 436 | 434 | 435 | 17,000 | 435 |
| 2005-05-26 | 435 | 435 | 432 | 434 | 21,000 | 434 |
| 2005-05-25 | 437 | 440 | 435 | 435 | 34,000 | 435 |
| 2005-05-24 | 443 | 446 | 433 | 441 | 48,000 | 441 |
| 2005-05-23 | 446 | 449 | 446 | 446 | 47,000 | 446 |
| 2005-05-20 | 449 | 452 | 443 | 445 | 39,000 | 445 |
| 2005-05-19 | 458 | 461 | 454 | 458 | 111,000 | 458 |
| 2005-05-18 | 451 | 458 | 451 | 456 | 108,000 | 456 |
| 2005-05-17 | 443 | 452 | 443 | 448 | 104,000 | 448 |
| 2005-05-16 | 431 | 445 | 431 | 444 | 84,000 | 444 |
| 2005-05-13 | 434 | 434 | 428 | 429 | 34,000 | 429 |
| 2005-05-12 | 430 | 435 | 430 | 431 | 20,000 | 431 |
| 2005-05-11 | 429 | 436 | 429 | 432 | 27,000 | 432 |
| 2005-05-10 | 433 | 433 | 427 | 428 | 27,000 | 428 |
| 2005-05-09 | 432 | 432 | 427 | 432 | 17,000 | 432 |
| 2005-05-06 | 431 | 432 | 427 | 428 | 23,000 | 428 |
| 2005-05-02 | 433 | 433 | 425 | 427 | 17,000 | 427 |
| 2005-04-28 | 425 | 425 | 421 | 425 | 19,000 | 425 |
| 2005-04-27 | 427 | 428 | 426 | 428 | 18,000 | 428 |
| 2005-04-26 | 433 | 434 | 426 | 432 | 15,000 | 432 |
| 2005-04-25 | 438 | 438 | 429 | 429 | 29,000 | 429 |
| 2005-04-22 | 435 | 435 | 427 | 434 | 40,000 | 434 |
| 2005-04-21 | 422 | 429 | 421 | 425 | 45,000 | 425 |
| 2005-04-20 | 434 | 440 | 428 | 437 | 23,000 | 437 |
| 2005-04-19 | 436 | 436 | 428 | 429 | 36,000 | 429 |
| 2005-04-18 | 441 | 441 | 418 | 421 | 90,000 | 421 |
| 2005-04-15 | 440 | 445 | 430 | 442 | 47,000 | 442 |
| 2005-04-14 | 446 | 450 | 440 | 445 | 34,000 | 445 |
| 2005-04-13 | 446 | 463 | 446 | 460 | 89,000 | 460 |
| 2005-04-12 | 450 | 450 | 446 | 448 | 24,000 | 448 |
| 2005-04-11 | 455 | 456 | 454 | 455 | 28,000 | 455 |
| 2005-04-08 | 449 | 456 | 443 | 456 | 59,000 | 456 |
| 2005-04-07 | 445 | 455 | 445 | 451 | 37,000 | 451 |
| 2005-04-06 | 438 | 441 | 436 | 441 | 81,000 | 441 |
| 2005-04-05 | 438 | 438 | 437 | 438 | 33,000 | 438 |
| 2005-04-04 | 430 | 440 | 425 | 436 | 69,000 | 436 |
| 2005-04-01 | 429 | 441 | 429 | 441 | 80,000 | 441 |
| 2005-03-31 | 440 | 458 | 433 | 444 | 73,000 | 444 |
| 2005-03-30 | 435 | 435 | 426 | 427 | 34,000 | 427 |
| 2005-03-29 | 454 | 454 | 443 | 445 | 59,000 | 445 |
| 2005-03-28 | 457 | 464 | 450 | 464 | 28,000 | 464 |
| 2005-03-25 | 465 | 470 | 456 | 470 | 49,000 | 470 |
| 2005-03-24 | 468 | 470 | 465 | 467 | 47,000 | 467 |
| 2005-03-23 | 476 | 476 | 471 | 472 | 38,000 | 472 |
| 2005-03-22 | 468 | 473 | 465 | 469 | 22,000 | 469 |
| 2005-03-18 | 468 | 470 | 466 | 469 | 32,000 | 469 |
| 2005-03-17 | 466 | 467 | 465 | 466 | 21,000 | 466 |
| 2005-03-16 | 465 | 470 | 463 | 466 | 41,000 | 466 |
| 2005-03-15 | 469 | 477 | 469 | 470 | 57,000 | 470 |
| 2005-03-14 | 482 | 483 | 472 | 472 | 12,000 | 472 |
| 2005-03-11 | 476 | 483 | 473 | 483 | 82,000 | 483 |
| 2005-03-10 | 477 | 480 | 467 | 475 | 41,000 | 475 |
| 2005-03-09 | 472 | 475 | 471 | 474 | 36,000 | 474 |
| 2005-03-08 | 479 | 480 | 475 | 476 | 36,000 | 476 |
| 2005-03-07 | 469 | 484 | 469 | 484 | 67,000 | 484 |
| 2005-03-04 | 465 | 468 | 463 | 468 | 26,000 | 468 |
| 2005-03-03 | 459 | 471 | 459 | 471 | 58,000 | 471 |
| 2005-03-02 | 459 | 464 | 454 | 464 | 58,000 | 464 |
| 2005-03-01 | 456 | 460 | 454 | 459 | 29,000 | 459 |
| 2005-02-28 | 458 | 458 | 446 | 457 | 18,000 | 457 |
| 2005-02-25 | 460 | 460 | 452 | 457 | 69,000 | 457 |
| 2005-02-24 | 435 | 448 | 435 | 448 | 74,000 | 448 |
| 2005-02-23 | 440 | 455 | 438 | 450 | 149,000 | 450 |
| 2005-02-22 | 439 | 440 | 435 | 440 | 27,000 | 440 |
| 2005-02-21 | 430 | 440 | 426 | 435 | 38,000 | 435 |
| 2005-02-18 | 433 | 433 | 425 | 429 | 39,000 | 429 |
| 2005-02-17 | 428 | 432 | 428 | 432 | 30,000 | 432 |
| 2005-02-16 | 432 | 435 | 432 | 433 | 24,000 | 433 |
| 2005-02-15 | 443 | 444 | 442 | 444 | 14,000 | 444 |
| 2005-02-14 | 446 | 446 | 441 | 441 | 26,000 | 441 |
| 2005-02-10 | 437 | 445 | 430 | 445 | 46,000 | 445 |
| 2005-02-09 | 442 | 447 | 442 | 442 | 29,000 | 442 |
| 2005-02-08 | 450 | 450 | 439 | 439 | 64,000 | 439 |
| 2005-02-07 | 439 | 459 | 433 | 452 | 82,000 | 452 |
| 2005-02-04 | 440 | 440 | 437 | 439 | 55,000 | 439 |
| 2005-02-03 | 433 | 455 | 428 | 450 | 144,000 | 450 |
| 2005-02-02 | 428 | 432 | 425 | 431 | 48,000 | 431 |
| 2005-02-01 | 425 | 427 | 424 | 427 | 15,000 | 427 |
| 2005-01-31 | 417 | 430 | 417 | 428 | 55,000 | 428 |
| 2005-01-28 | 422 | 425 | 418 | 422 | 70,000 | 422 |
| 2005-01-27 | 421 | 422 | 410 | 422 | 70,000 | 422 |
| 2005-01-26 | 405 | 415 | 402 | 415 | 37,000 | 415 |
| 2005-01-25 | 407 | 407 | 402 | 405 | 22,000 | 405 |
| 2005-01-24 | 410 | 410 | 407 | 407 | 20,000 | 407 |
| 2005-01-21 | 402 | 406 | 402 | 405 | 13,000 | 405 |
| 2005-01-20 | 406 | 407 | 403 | 406 | 24,000 | 406 |
| 2005-01-19 | 407 | 409 | 406 | 406 | 19,000 | 406 |
| 2005-01-18 | 409 | 409 | 406 | 406 | 39,000 | 406 |
| 2005-01-17 | 409 | 410 | 408 | 409 | 35,000 | 409 |
| 2005-01-14 | 405 | 405 | 400 | 404 | 26,000 | 404 |
| 2005-01-13 | 407 | 407 | 405 | 405 | 15,000 | 405 |
| 2005-01-12 | 403 | 405 | 402 | 405 | 49,000 | 405 |
| 2005-01-11 | 410 | 412 | 407 | 410 | 36,000 | 410 |
| 2005-01-07 | 407 | 412 | 404 | 408 | 54,000 | 408 |
| 2005-01-06 | 402 | 402 | 400 | 400 | 15,000 | 400 |
| 2005-01-05 | 401 | 404 | 400 | 400 | 49,000 | 400 |
| 2005-01-04 | 400 | 400 | 398 | 400 | 7,000 | 400 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
