4099 四国化成ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 764 | 776 | 763 | 776 | 30,000 | 776 |
| 2006-12-28 | 776 | 776 | 762 | 772 | 38,000 | 772 |
| 2006-12-27 | 761 | 770 | 761 | 767 | 49,000 | 767 |
| 2006-12-26 | 763 | 765 | 751 | 765 | 83,000 | 765 |
| 2006-12-25 | 779 | 779 | 763 | 764 | 78,000 | 764 |
| 2006-12-22 | 780 | 781 | 772 | 773 | 151,000 | 773 |
| 2006-12-21 | 784 | 809 | 784 | 790 | 245,000 | 790 |
| 2006-12-20 | 787 | 796 | 772 | 781 | 299,000 | 781 |
| 2006-12-19 | 745 | 745 | 735 | 737 | 30,000 | 737 |
| 2006-12-18 | 765 | 765 | 746 | 747 | 77,000 | 747 |
| 2006-12-15 | 740 | 747 | 740 | 746 | 49,000 | 746 |
| 2006-12-14 | 733 | 747 | 733 | 747 | 112,000 | 747 |
| 2006-12-13 | 717 | 734 | 717 | 731 | 60,000 | 731 |
| 2006-12-12 | 715 | 726 | 706 | 717 | 28,000 | 717 |
| 2006-12-11 | 713 | 719 | 706 | 715 | 38,000 | 715 |
| 2006-12-08 | 714 | 717 | 685 | 705 | 108,000 | 705 |
| 2006-12-07 | 708 | 716 | 705 | 714 | 60,000 | 714 |
| 2006-12-06 | 701 | 707 | 700 | 707 | 43,000 | 707 |
| 2006-12-05 | 700 | 712 | 697 | 699 | 96,000 | 699 |
| 2006-12-04 | 687 | 716 | 683 | 709 | 111,000 | 709 |
| 2006-12-01 | 682 | 697 | 677 | 690 | 111,000 | 690 |
| 2006-11-30 | 675 | 675 | 665 | 673 | 52,000 | 673 |
| 2006-11-29 | 658 | 670 | 657 | 665 | 64,000 | 665 |
| 2006-11-28 | 630 | 663 | 630 | 660 | 117,000 | 660 |
| 2006-11-27 | 640 | 649 | 635 | 649 | 74,000 | 649 |
| 2006-11-24 | 636 | 636 | 627 | 630 | 39,000 | 630 |
| 2006-11-22 | 618 | 628 | 613 | 626 | 46,000 | 626 |
| 2006-11-21 | 647 | 647 | 622 | 622 | 57,000 | 622 |
| 2006-11-20 | 658 | 658 | 631 | 631 | 113,000 | 631 |
| 2006-11-17 | 649 | 650 | 631 | 632 | 68,000 | 632 |
| 2006-11-16 | 636 | 648 | 632 | 640 | 57,000 | 640 |
| 2006-11-15 | 642 | 642 | 626 | 626 | 92,000 | 626 |
| 2006-11-14 | 632 | 661 | 627 | 641 | 140,000 | 641 |
| 2006-11-13 | 645 | 645 | 623 | 625 | 128,000 | 625 |
| 2006-11-10 | 666 | 669 | 650 | 650 | 130,000 | 650 |
| 2006-11-09 | 666 | 671 | 665 | 665 | 82,000 | 665 |
| 2006-11-08 | 677 | 690 | 671 | 671 | 98,000 | 671 |
| 2006-11-07 | 698 | 699 | 683 | 683 | 98,000 | 683 |
| 2006-11-06 | 707 | 707 | 685 | 694 | 107,000 | 694 |
| 2006-11-02 | 710 | 712 | 705 | 709 | 233,000 | 709 |
| 2006-11-01 | 685 | 698 | 685 | 695 | 72,000 | 695 |
| 2006-10-31 | 673 | 699 | 673 | 684 | 68,000 | 684 |
| 2006-10-30 | 690 | 690 | 672 | 672 | 144,000 | 672 |
| 2006-10-27 | 692 | 692 | 684 | 688 | 94,000 | 688 |
| 2006-10-26 | 704 | 707 | 689 | 694 | 90,000 | 694 |
| 2006-10-25 | 705 | 711 | 700 | 704 | 64,000 | 704 |
| 2006-10-24 | 733 | 734 | 705 | 715 | 137,000 | 715 |
| 2006-10-23 | 728 | 735 | 725 | 733 | 84,000 | 733 |
| 2006-10-20 | 722 | 732 | 720 | 725 | 137,000 | 725 |
| 2006-10-19 | 714 | 727 | 710 | 724 | 136,000 | 724 |
| 2006-10-18 | 713 | 713 | 704 | 709 | 48,000 | 709 |
| 2006-10-17 | 700 | 716 | 699 | 708 | 76,000 | 708 |
| 2006-10-16 | 699 | 699 | 694 | 696 | 72,000 | 696 |
| 2006-10-13 | 662 | 670 | 662 | 669 | 32,000 | 669 |
| 2006-10-12 | 659 | 661 | 656 | 660 | 40,000 | 660 |
| 2006-10-11 | 691 | 691 | 669 | 669 | 22,000 | 669 |
| 2006-10-10 | 691 | 692 | 681 | 690 | 39,000 | 690 |
| 2006-10-06 | 683 | 694 | 683 | 691 | 37,000 | 691 |
| 2006-10-05 | 700 | 703 | 686 | 692 | 77,000 | 692 |
| 2006-10-04 | 718 | 722 | 693 | 695 | 77,000 | 695 |
| 2006-10-03 | 730 | 730 | 716 | 717 | 41,000 | 717 |
| 2006-10-02 | 739 | 747 | 730 | 736 | 59,000 | 736 |
| 2006-09-29 | 750 | 751 | 748 | 749 | 11,000 | 749 |
| 2006-09-28 | 746 | 756 | 746 | 751 | 25,000 | 751 |
| 2006-09-27 | 725 | 740 | 725 | 737 | 27,000 | 737 |
| 2006-09-26 | 732 | 732 | 715 | 715 | 55,000 | 715 |
| 2006-09-25 | 744 | 750 | 730 | 735 | 36,000 | 735 |
| 2006-09-22 | 734 | 734 | 730 | 730 | 12,000 | 730 |
| 2006-09-21 | 738 | 738 | 731 | 738 | 16,000 | 738 |
| 2006-09-20 | 755 | 755 | 730 | 736 | 20,000 | 736 |
| 2006-09-19 | 757 | 757 | 747 | 749 | 33,000 | 749 |
| 2006-09-15 | 748 | 751 | 738 | 745 | 35,000 | 745 |
| 2006-09-14 | 731 | 740 | 728 | 738 | 24,000 | 738 |
| 2006-09-13 | 743 | 749 | 731 | 731 | 38,000 | 731 |
| 2006-09-12 | 745 | 749 | 741 | 741 | 22,000 | 741 |
| 2006-09-11 | 755 | 774 | 754 | 754 | 37,000 | 754 |
| 2006-09-08 | 775 | 784 | 745 | 745 | 122,000 | 745 |
| 2006-09-07 | 786 | 787 | 780 | 780 | 21,000 | 780 |
| 2006-09-06 | 785 | 793 | 785 | 786 | 6,000 | 786 |
| 2006-09-05 | 788 | 790 | 781 | 785 | 27,000 | 785 |
| 2006-09-04 | 796 | 800 | 789 | 798 | 22,000 | 798 |
| 2006-09-01 | 799 | 799 | 783 | 795 | 24,000 | 795 |
| 2006-08-31 | 796 | 800 | 796 | 799 | 49,000 | 799 |
| 2006-08-30 | 796 | 797 | 794 | 795 | 21,000 | 795 |
| 2006-08-29 | 794 | 794 | 792 | 794 | 9,000 | 794 |
| 2006-08-28 | 798 | 798 | 793 | 793 | 23,000 | 793 |
| 2006-08-25 | 796 | 800 | 796 | 799 | 27,000 | 799 |
| 2006-08-24 | 798 | 798 | 796 | 797 | 14,000 | 797 |
| 2006-08-23 | 795 | 797 | 792 | 797 | 18,000 | 797 |
| 2006-08-22 | 793 | 795 | 791 | 794 | 23,000 | 794 |
| 2006-08-21 | 792 | 792 | 790 | 790 | 16,000 | 790 |
| 2006-08-18 | 798 | 798 | 792 | 792 | 22,000 | 792 |
| 2006-08-17 | 790 | 792 | 789 | 791 | 20,000 | 791 |
| 2006-08-16 | 781 | 792 | 779 | 791 | 32,000 | 791 |
| 2006-08-15 | 779 | 782 | 776 | 779 | 22,000 | 779 |
| 2006-08-14 | 770 | 774 | 769 | 774 | 22,000 | 774 |
| 2006-08-11 | 770 | 778 | 765 | 771 | 30,000 | 771 |
| 2006-08-10 | 775 | 777 | 756 | 770 | 33,000 | 770 |
| 2006-08-09 | 757 | 773 | 752 | 773 | 70,000 | 773 |
| 2006-08-08 | 734 | 752 | 726 | 752 | 68,000 | 752 |
| 2006-08-07 | 759 | 759 | 748 | 752 | 29,000 | 752 |
| 2006-08-04 | 766 | 767 | 759 | 759 | 28,000 | 759 |
| 2006-08-03 | 768 | 768 | 763 | 766 | 31,000 | 766 |
| 2006-08-02 | 772 | 776 | 763 | 770 | 44,000 | 770 |
| 2006-08-01 | 773 | 775 | 773 | 775 | 12,000 | 775 |
| 2006-07-31 | 781 | 781 | 771 | 771 | 42,000 | 771 |
| 2006-07-28 | 767 | 785 | 767 | 783 | 25,000 | 783 |
| 2006-07-27 | 766 | 784 | 765 | 784 | 37,000 | 784 |
| 2006-07-26 | 787 | 787 | 767 | 767 | 43,000 | 767 |
| 2006-07-25 | 789 | 797 | 785 | 797 | 54,000 | 797 |
| 2006-07-24 | 789 | 789 | 785 | 787 | 30,000 | 787 |
| 2006-07-21 | 776 | 788 | 776 | 786 | 23,000 | 786 |
| 2006-07-20 | 776 | 788 | 776 | 787 | 22,000 | 787 |
| 2006-07-19 | 761 | 773 | 760 | 767 | 45,000 | 767 |
| 2006-07-18 | 795 | 799 | 785 | 791 | 81,000 | 791 |
| 2006-07-14 | 795 | 795 | 785 | 785 | 27,000 | 785 |
| 2006-07-13 | 789 | 795 | 782 | 791 | 35,000 | 791 |
| 2006-07-12 | 812 | 812 | 790 | 799 | 65,000 | 799 |
| 2006-07-11 | 800 | 804 | 794 | 804 | 59,000 | 804 |
| 2006-07-10 | 759 | 797 | 759 | 793 | 64,000 | 793 |
| 2006-07-07 | 776 | 785 | 775 | 779 | 55,000 | 779 |
| 2006-07-06 | 780 | 780 | 750 | 775 | 84,000 | 775 |
| 2006-07-05 | 779 | 782 | 776 | 780 | 29,000 | 780 |
| 2006-07-04 | 781 | 790 | 781 | 788 | 35,000 | 788 |
| 2006-07-03 | 805 | 806 | 791 | 791 | 66,000 | 791 |
| 2006-06-30 | 786 | 790 | 785 | 789 | 112,000 | 789 |
| 2006-06-29 | 788 | 799 | 778 | 782 | 87,000 | 782 |
| 2006-06-28 | 799 | 799 | 787 | 788 | 35,000 | 788 |
| 2006-06-27 | 803 | 803 | 792 | 798 | 28,000 | 798 |
| 2006-06-26 | 804 | 804 | 790 | 801 | 30,000 | 801 |
| 2006-06-23 | 808 | 810 | 789 | 803 | 55,000 | 803 |
| 2006-06-22 | 796 | 818 | 791 | 818 | 49,000 | 818 |
| 2006-06-21 | 804 | 805 | 777 | 795 | 75,000 | 795 |
| 2006-06-20 | 807 | 815 | 795 | 808 | 35,000 | 808 |
| 2006-06-19 | 815 | 819 | 799 | 807 | 48,000 | 807 |
| 2006-06-16 | 800 | 805 | 795 | 805 | 76,000 | 805 |
| 2006-06-15 | 770 | 792 | 770 | 788 | 77,000 | 788 |
| 2006-06-14 | 765 | 778 | 754 | 774 | 89,000 | 774 |
| 2006-06-13 | 770 | 770 | 760 | 764 | 102,000 | 764 |
| 2006-06-12 | 776 | 783 | 770 | 776 | 164,000 | 776 |
| 2006-06-09 | 767 | 771 | 749 | 766 | 273,000 | 766 |
| 2006-06-08 | 759 | 767 | 750 | 767 | 228,000 | 767 |
| 2006-06-07 | 780 | 780 | 769 | 771 | 157,000 | 771 |
| 2006-06-06 | 785 | 790 | 781 | 786 | 109,000 | 786 |
| 2006-06-05 | 782 | 792 | 778 | 785 | 146,000 | 785 |
| 2006-06-02 | 763 | 782 | 759 | 781 | 228,000 | 781 |
| 2006-06-01 | 747 | 760 | 746 | 753 | 64,000 | 753 |
| 2006-05-31 | 750 | 758 | 738 | 747 | 62,000 | 747 |
| 2006-05-30 | 785 | 785 | 755 | 770 | 88,000 | 770 |
| 2006-05-29 | 780 | 797 | 760 | 786 | 169,000 | 786 |
| 2006-05-26 | 745 | 770 | 745 | 770 | 102,000 | 770 |
| 2006-05-25 | 736 | 745 | 734 | 743 | 115,000 | 743 |
| 2006-05-24 | 722 | 742 | 721 | 741 | 119,000 | 741 |
| 2006-05-23 | 740 | 747 | 720 | 732 | 348,000 | 732 |
| 2006-05-22 | 720 | 767 | 714 | 748 | 407,000 | 748 |
| 2006-05-19 | 710 | 715 | 680 | 711 | 289,000 | 711 |
| 2006-05-18 | 743 | 745 | 707 | 717 | 249,000 | 717 |
| 2006-05-17 | 733 | 754 | 720 | 742 | 140,000 | 742 |
| 2006-05-16 | 771 | 777 | 741 | 743 | 173,000 | 743 |
| 2006-05-15 | 780 | 794 | 769 | 773 | 157,000 | 773 |
| 2006-05-12 | 819 | 819 | 780 | 810 | 78,000 | 810 |
| 2006-05-11 | 831 | 835 | 819 | 819 | 45,000 | 819 |
| 2006-05-10 | 856 | 856 | 820 | 831 | 101,000 | 831 |
| 2006-05-09 | 847 | 856 | 846 | 850 | 121,000 | 850 |
| 2006-05-08 | 848 | 848 | 842 | 844 | 57,000 | 844 |
| 2006-05-02 | 837 | 847 | 837 | 842 | 145,000 | 842 |
| 2006-05-01 | 830 | 841 | 830 | 837 | 180,000 | 837 |
| 2006-04-28 | 828 | 845 | 827 | 840 | 123,000 | 840 |
| 2006-04-27 | 849 | 850 | 837 | 845 | 79,000 | 845 |
| 2006-04-26 | 817 | 855 | 817 | 851 | 205,000 | 851 |
| 2006-04-25 | 816 | 830 | 813 | 827 | 64,000 | 827 |
| 2006-04-24 | 840 | 840 | 813 | 822 | 159,000 | 822 |
| 2006-04-21 | 840 | 843 | 836 | 838 | 115,000 | 838 |
| 2006-04-20 | 825 | 838 | 817 | 838 | 146,000 | 838 |
| 2006-04-19 | 804 | 830 | 804 | 824 | 286,000 | 824 |
| 2006-04-18 | 809 | 809 | 795 | 801 | 120,000 | 801 |
| 2006-04-17 | 821 | 823 | 795 | 805 | 255,000 | 805 |
| 2006-04-14 | 812 | 838 | 803 | 818 | 718,000 | 818 |
| 2006-04-13 | 800 | 812 | 797 | 812 | 59,000 | 812 |
| 2006-04-12 | 805 | 813 | 797 | 802 | 77,000 | 802 |
| 2006-04-11 | 815 | 839 | 811 | 815 | 317,000 | 815 |
| 2006-04-10 | 790 | 815 | 790 | 808 | 98,000 | 808 |
| 2006-04-07 | 797 | 800 | 785 | 789 | 37,000 | 789 |
| 2006-04-06 | 792 | 800 | 785 | 796 | 21,000 | 796 |
| 2006-04-05 | 805 | 805 | 790 | 792 | 28,000 | 792 |
| 2006-04-04 | 801 | 809 | 790 | 805 | 103,000 | 805 |
| 2006-04-03 | 801 | 825 | 792 | 810 | 121,000 | 810 |
| 2006-03-31 | 800 | 810 | 790 | 792 | 184,000 | 792 |
| 2006-03-30 | 792 | 819 | 789 | 817 | 160,000 | 817 |
| 2006-03-29 | 780 | 798 | 770 | 792 | 72,000 | 792 |
| 2006-03-28 | 774 | 785 | 764 | 784 | 35,000 | 784 |
| 2006-03-27 | 789 | 790 | 780 | 787 | 100,000 | 787 |
| 2006-03-24 | 779 | 788 | 778 | 788 | 41,000 | 788 |
| 2006-03-23 | 789 | 790 | 784 | 788 | 94,000 | 788 |
| 2006-03-22 | 789 | 789 | 773 | 789 | 76,000 | 789 |
| 2006-03-20 | 785 | 790 | 780 | 789 | 54,000 | 789 |
| 2006-03-17 | 772 | 778 | 759 | 775 | 30,000 | 775 |
| 2006-03-16 | 776 | 776 | 758 | 759 | 29,000 | 759 |
| 2006-03-15 | 768 | 786 | 758 | 778 | 92,000 | 778 |
| 2006-03-14 | 775 | 777 | 762 | 767 | 69,000 | 767 |
| 2006-03-13 | 757 | 771 | 756 | 768 | 66,000 | 768 |
| 2006-03-10 | 730 | 752 | 730 | 742 | 87,000 | 742 |
| 2006-03-09 | 716 | 753 | 700 | 740 | 90,000 | 740 |
| 2006-03-08 | 738 | 738 | 715 | 726 | 43,000 | 726 |
| 2006-03-07 | 751 | 760 | 720 | 728 | 89,000 | 728 |
| 2006-03-06 | 719 | 741 | 692 | 741 | 116,000 | 741 |
| 2006-03-03 | 730 | 730 | 702 | 708 | 52,000 | 708 |
| 2006-03-02 | 737 | 750 | 717 | 720 | 63,000 | 720 |
| 2006-03-01 | 748 | 751 | 734 | 736 | 101,000 | 736 |
| 2006-02-28 | 769 | 777 | 760 | 777 | 208,000 | 777 |
| 2006-02-27 | 776 | 795 | 767 | 777 | 180,000 | 777 |
| 2006-02-24 | 739 | 776 | 738 | 776 | 263,000 | 776 |
| 2006-02-23 | 686 | 745 | 685 | 738 | 233,000 | 738 |
| 2006-02-22 | 650 | 679 | 650 | 665 | 281,000 | 665 |
| 2006-02-21 | 642 | 656 | 626 | 640 | 485,000 | 640 |
| 2006-02-20 | 689 | 689 | 600 | 632 | 325,000 | 632 |
| 2006-02-17 | 688 | 720 | 650 | 679 | 194,000 | 679 |
| 2006-02-16 | 719 | 748 | 710 | 716 | 77,000 | 716 |
| 2006-02-15 | 755 | 785 | 718 | 718 | 101,000 | 718 |
| 2006-02-14 | 755 | 760 | 739 | 754 | 86,000 | 754 |
| 2006-02-13 | 780 | 794 | 765 | 770 | 86,000 | 770 |
| 2006-02-10 | 800 | 805 | 785 | 785 | 137,000 | 785 |
| 2006-02-09 | 812 | 823 | 750 | 760 | 185,000 | 760 |
| 2006-02-08 | 830 | 830 | 801 | 801 | 78,000 | 801 |
| 2006-02-07 | 827 | 835 | 822 | 830 | 42,000 | 830 |
| 2006-02-06 | 823 | 834 | 810 | 826 | 103,000 | 826 |
| 2006-02-03 | 830 | 833 | 822 | 822 | 54,000 | 822 |
| 2006-02-02 | 827 | 837 | 827 | 828 | 123,000 | 828 |
| 2006-02-01 | 820 | 832 | 815 | 826 | 81,000 | 826 |
| 2006-01-31 | 816 | 835 | 810 | 830 | 184,000 | 830 |
| 2006-01-30 | 850 | 862 | 835 | 835 | 168,000 | 835 |
| 2006-01-27 | 810 | 825 | 800 | 825 | 115,000 | 825 |
| 2006-01-26 | 764 | 831 | 764 | 810 | 235,000 | 810 |
| 2006-01-25 | 752 | 769 | 749 | 759 | 82,000 | 759 |
| 2006-01-24 | 721 | 749 | 719 | 739 | 47,000 | 739 |
| 2006-01-23 | 754 | 761 | 725 | 731 | 66,000 | 731 |
| 2006-01-20 | 750 | 776 | 750 | 753 | 117,000 | 753 |
| 2006-01-19 | 680 | 754 | 680 | 750 | 85,000 | 750 |
| 2006-01-18 | 758 | 758 | 680 | 700 | 101,000 | 700 |
| 2006-01-17 | 770 | 783 | 743 | 752 | 157,000 | 752 |
| 2006-01-16 | 742 | 762 | 738 | 762 | 120,000 | 762 |
| 2006-01-13 | 721 | 750 | 717 | 748 | 120,000 | 748 |
| 2006-01-12 | 694 | 744 | 692 | 734 | 204,000 | 734 |
| 2006-01-11 | 696 | 700 | 692 | 700 | 82,000 | 700 |
| 2006-01-10 | 700 | 710 | 695 | 705 | 151,000 | 705 |
| 2006-01-06 | 686 | 695 | 685 | 689 | 66,000 | 689 |
| 2006-01-05 | 675 | 689 | 669 | 677 | 39,000 | 677 |
| 2006-01-04 | 666 | 675 | 666 | 674 | 14,000 | 674 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
