4099 四国化成ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 470 | 471 | 461 | 461 | 63,000 | 461 |
| 2007-12-27 | 473 | 478 | 470 | 475 | 44,000 | 475 |
| 2007-12-26 | 467 | 478 | 467 | 478 | 63,000 | 478 |
| 2007-12-25 | 484 | 485 | 468 | 472 | 117,000 | 472 |
| 2007-12-21 | 460 | 469 | 459 | 469 | 111,000 | 469 |
| 2007-12-20 | 475 | 475 | 464 | 465 | 132,000 | 465 |
| 2007-12-19 | 470 | 475 | 470 | 472 | 188,000 | 472 |
| 2007-12-18 | 472 | 477 | 469 | 474 | 144,000 | 474 |
| 2007-12-17 | 484 | 484 | 466 | 471 | 215,000 | 471 |
| 2007-12-14 | 494 | 496 | 476 | 483 | 349,000 | 483 |
| 2007-12-13 | 512 | 515 | 497 | 499 | 202,000 | 499 |
| 2007-12-12 | 510 | 517 | 506 | 516 | 193,000 | 516 |
| 2007-12-11 | 524 | 526 | 515 | 516 | 157,000 | 516 |
| 2007-12-10 | 525 | 529 | 522 | 524 | 105,000 | 524 |
| 2007-12-07 | 520 | 537 | 520 | 530 | 192,000 | 530 |
| 2007-12-06 | 525 | 535 | 512 | 522 | 175,000 | 522 |
| 2007-12-05 | 520 | 524 | 510 | 520 | 93,000 | 520 |
| 2007-12-04 | 531 | 545 | 520 | 526 | 110,000 | 526 |
| 2007-12-03 | 545 | 546 | 537 | 541 | 92,000 | 541 |
| 2007-11-30 | 517 | 540 | 512 | 535 | 273,000 | 535 |
| 2007-11-29 | 510 | 527 | 510 | 522 | 229,000 | 522 |
| 2007-11-28 | 505 | 509 | 500 | 507 | 159,000 | 507 |
| 2007-11-27 | 496 | 513 | 496 | 507 | 181,000 | 507 |
| 2007-11-26 | 519 | 519 | 496 | 506 | 190,000 | 506 |
| 2007-11-22 | 493 | 507 | 493 | 503 | 174,000 | 503 |
| 2007-11-21 | 522 | 527 | 510 | 513 | 155,000 | 513 |
| 2007-11-20 | 505 | 523 | 496 | 523 | 231,000 | 523 |
| 2007-11-19 | 528 | 538 | 503 | 505 | 107,000 | 505 |
| 2007-11-16 | 518 | 522 | 514 | 519 | 87,000 | 519 |
| 2007-11-15 | 519 | 531 | 518 | 525 | 133,000 | 525 |
| 2007-11-14 | 521 | 524 | 516 | 521 | 90,000 | 521 |
| 2007-11-13 | 511 | 514 | 494 | 496 | 250,000 | 496 |
| 2007-11-12 | 525 | 526 | 515 | 519 | 151,000 | 519 |
| 2007-11-09 | 553 | 553 | 520 | 535 | 288,000 | 535 |
| 2007-11-08 | 572 | 575 | 556 | 556 | 259,000 | 556 |
| 2007-11-07 | 606 | 606 | 598 | 598 | 87,000 | 598 |
| 2007-11-06 | 600 | 612 | 600 | 608 | 97,000 | 608 |
| 2007-11-05 | 627 | 627 | 605 | 607 | 111,000 | 607 |
| 2007-11-02 | 628 | 633 | 623 | 627 | 202,000 | 627 |
| 2007-11-01 | 643 | 653 | 641 | 648 | 235,000 | 648 |
| 2007-10-31 | 648 | 649 | 637 | 644 | 73,000 | 644 |
| 2007-10-30 | 652 | 662 | 636 | 641 | 189,000 | 641 |
| 2007-10-29 | 656 | 665 | 651 | 652 | 137,000 | 652 |
| 2007-10-26 | 652 | 655 | 650 | 652 | 67,000 | 652 |
| 2007-10-25 | 652 | 654 | 647 | 652 | 95,000 | 652 |
| 2007-10-24 | 650 | 665 | 646 | 651 | 176,000 | 651 |
| 2007-10-23 | 658 | 658 | 647 | 650 | 83,000 | 650 |
| 2007-10-22 | 647 | 667 | 647 | 650 | 144,000 | 650 |
| 2007-10-19 | 673 | 673 | 666 | 667 | 56,000 | 667 |
| 2007-10-18 | 671 | 676 | 665 | 675 | 78,000 | 675 |
| 2007-10-17 | 664 | 670 | 661 | 664 | 133,000 | 664 |
| 2007-10-16 | 670 | 680 | 668 | 674 | 78,000 | 674 |
| 2007-10-15 | 669 | 676 | 668 | 670 | 82,000 | 670 |
| 2007-10-12 | 669 | 672 | 663 | 664 | 57,000 | 664 |
| 2007-10-11 | 668 | 671 | 662 | 669 | 105,000 | 669 |
| 2007-10-10 | 673 | 673 | 668 | 668 | 101,000 | 668 |
| 2007-10-09 | 680 | 682 | 662 | 663 | 255,000 | 663 |
| 2007-10-05 | 634 | 636 | 629 | 630 | 86,000 | 630 |
| 2007-10-04 | 650 | 650 | 627 | 633 | 159,000 | 633 |
| 2007-10-03 | 639 | 651 | 639 | 650 | 94,000 | 650 |
| 2007-10-02 | 647 | 651 | 638 | 640 | 154,000 | 640 |
| 2007-10-01 | 645 | 648 | 643 | 646 | 46,000 | 646 |
| 2007-09-28 | 651 | 652 | 644 | 648 | 62,000 | 648 |
| 2007-09-27 | 652 | 659 | 649 | 659 | 45,000 | 659 |
| 2007-09-26 | 640 | 650 | 640 | 648 | 66,000 | 648 |
| 2007-09-25 | 670 | 670 | 645 | 650 | 62,000 | 650 |
| 2007-09-21 | 643 | 649 | 641 | 645 | 111,000 | 645 |
| 2007-09-20 | 671 | 675 | 650 | 662 | 99,000 | 662 |
| 2007-09-19 | 665 | 676 | 665 | 673 | 35,000 | 673 |
| 2007-09-18 | 669 | 669 | 653 | 655 | 50,000 | 655 |
| 2007-09-14 | 662 | 662 | 654 | 660 | 77,000 | 660 |
| 2007-09-13 | 655 | 655 | 648 | 653 | 33,000 | 653 |
| 2007-09-12 | 670 | 670 | 652 | 655 | 88,000 | 655 |
| 2007-09-11 | 667 | 673 | 661 | 671 | 35,000 | 671 |
| 2007-09-10 | 668 | 671 | 655 | 671 | 47,000 | 671 |
| 2007-09-07 | 665 | 680 | 654 | 676 | 86,000 | 676 |
| 2007-09-06 | 662 | 664 | 645 | 664 | 43,000 | 664 |
| 2007-09-05 | 675 | 678 | 662 | 663 | 74,000 | 663 |
| 2007-09-04 | 680 | 680 | 670 | 680 | 51,000 | 680 |
| 2007-09-03 | 661 | 675 | 651 | 673 | 63,000 | 673 |
| 2007-08-31 | 649 | 662 | 637 | 661 | 101,000 | 661 |
| 2007-08-30 | 632 | 641 | 632 | 641 | 56,000 | 641 |
| 2007-08-29 | 612 | 633 | 611 | 632 | 74,000 | 632 |
| 2007-08-28 | 645 | 646 | 637 | 642 | 48,000 | 642 |
| 2007-08-27 | 659 | 659 | 645 | 645 | 37,000 | 645 |
| 2007-08-24 | 652 | 652 | 640 | 650 | 72,000 | 650 |
| 2007-08-23 | 636 | 656 | 636 | 651 | 82,000 | 651 |
| 2007-08-22 | 621 | 633 | 621 | 632 | 38,000 | 632 |
| 2007-08-21 | 610 | 634 | 610 | 631 | 83,000 | 631 |
| 2007-08-20 | 635 | 635 | 606 | 606 | 134,000 | 606 |
| 2007-08-17 | 632 | 634 | 603 | 603 | 117,000 | 603 |
| 2007-08-16 | 641 | 645 | 620 | 636 | 103,000 | 636 |
| 2007-08-15 | 659 | 670 | 655 | 656 | 114,000 | 656 |
| 2007-08-14 | 654 | 659 | 644 | 659 | 68,000 | 659 |
| 2007-08-13 | 646 | 661 | 636 | 654 | 97,000 | 654 |
| 2007-08-10 | 655 | 655 | 632 | 635 | 97,000 | 635 |
| 2007-08-09 | 675 | 684 | 653 | 657 | 211,000 | 657 |
| 2007-08-08 | 685 | 686 | 672 | 674 | 77,000 | 674 |
| 2007-08-07 | 688 | 693 | 685 | 685 | 128,000 | 685 |
| 2007-08-06 | 679 | 685 | 672 | 680 | 94,000 | 680 |
| 2007-08-03 | 673 | 676 | 669 | 675 | 92,000 | 675 |
| 2007-08-02 | 668 | 670 | 662 | 666 | 91,000 | 666 |
| 2007-08-01 | 668 | 673 | 660 | 661 | 215,000 | 661 |
| 2007-07-31 | 664 | 676 | 664 | 672 | 143,000 | 672 |
| 2007-07-30 | 657 | 663 | 655 | 660 | 206,000 | 660 |
| 2007-07-27 | 664 | 676 | 664 | 667 | 226,000 | 667 |
| 2007-07-26 | 696 | 708 | 694 | 694 | 125,000 | 694 |
| 2007-07-25 | 696 | 697 | 689 | 690 | 118,000 | 690 |
| 2007-07-24 | 703 | 704 | 697 | 697 | 74,000 | 697 |
| 2007-07-23 | 703 | 705 | 701 | 703 | 76,000 | 703 |
| 2007-07-20 | 705 | 710 | 703 | 705 | 75,000 | 705 |
| 2007-07-19 | 700 | 704 | 700 | 704 | 45,000 | 704 |
| 2007-07-18 | 708 | 709 | 699 | 700 | 119,000 | 700 |
| 2007-07-17 | 711 | 715 | 704 | 707 | 83,000 | 707 |
| 2007-07-13 | 704 | 706 | 701 | 705 | 64,000 | 705 |
| 2007-07-12 | 707 | 711 | 705 | 706 | 49,000 | 706 |
| 2007-07-11 | 709 | 710 | 703 | 707 | 73,000 | 707 |
| 2007-07-10 | 710 | 711 | 708 | 710 | 37,000 | 710 |
| 2007-07-09 | 717 | 718 | 712 | 714 | 51,000 | 714 |
| 2007-07-06 | 718 | 718 | 705 | 709 | 55,000 | 709 |
| 2007-07-05 | 716 | 718 | 713 | 717 | 38,000 | 717 |
| 2007-07-04 | 725 | 725 | 696 | 718 | 84,000 | 718 |
| 2007-07-03 | 727 | 729 | 722 | 725 | 95,000 | 725 |
| 2007-07-02 | 727 | 728 | 719 | 725 | 72,000 | 725 |
| 2007-06-29 | 715 | 721 | 711 | 717 | 273,000 | 717 |
| 2007-06-28 | 710 | 711 | 703 | 705 | 213,000 | 705 |
| 2007-06-27 | 692 | 696 | 690 | 690 | 96,000 | 690 |
| 2007-06-26 | 699 | 699 | 692 | 694 | 77,000 | 694 |
| 2007-06-25 | 699 | 708 | 692 | 692 | 132,000 | 692 |
| 2007-06-22 | 694 | 699 | 692 | 697 | 88,000 | 697 |
| 2007-06-21 | 689 | 694 | 689 | 694 | 79,000 | 694 |
| 2007-06-20 | 692 | 694 | 689 | 692 | 78,000 | 692 |
| 2007-06-19 | 701 | 701 | 689 | 695 | 63,000 | 695 |
| 2007-06-18 | 701 | 703 | 694 | 700 | 90,000 | 700 |
| 2007-06-15 | 691 | 698 | 691 | 698 | 62,000 | 698 |
| 2007-06-14 | 696 | 696 | 687 | 691 | 36,000 | 691 |
| 2007-06-13 | 691 | 691 | 682 | 687 | 50,000 | 687 |
| 2007-06-12 | 707 | 707 | 691 | 696 | 59,000 | 696 |
| 2007-06-11 | 710 | 711 | 701 | 703 | 59,000 | 703 |
| 2007-06-08 | 701 | 703 | 693 | 697 | 89,000 | 697 |
| 2007-06-07 | 695 | 701 | 695 | 701 | 54,000 | 701 |
| 2007-06-06 | 701 | 703 | 699 | 701 | 67,000 | 701 |
| 2007-06-05 | 706 | 707 | 701 | 705 | 112,000 | 705 |
| 2007-06-04 | 709 | 711 | 707 | 709 | 73,000 | 709 |
| 2007-06-01 | 709 | 713 | 704 | 709 | 126,000 | 709 |
| 2007-05-31 | 715 | 715 | 710 | 713 | 62,000 | 713 |
| 2007-05-30 | 714 | 715 | 709 | 715 | 52,000 | 715 |
| 2007-05-29 | 710 | 716 | 705 | 714 | 61,000 | 714 |
| 2007-05-28 | 710 | 720 | 710 | 720 | 30,000 | 720 |
| 2007-05-25 | 705 | 716 | 702 | 711 | 89,000 | 711 |
| 2007-05-24 | 709 | 720 | 706 | 716 | 92,000 | 716 |
| 2007-05-23 | 718 | 720 | 713 | 719 | 100,000 | 719 |
| 2007-05-22 | 699 | 719 | 699 | 719 | 113,000 | 719 |
| 2007-05-21 | 689 | 701 | 671 | 699 | 80,000 | 699 |
| 2007-05-18 | 699 | 699 | 686 | 690 | 71,000 | 690 |
| 2007-05-17 | 693 | 699 | 693 | 694 | 59,000 | 694 |
| 2007-05-16 | 687 | 691 | 686 | 689 | 55,000 | 689 |
| 2007-05-15 | 718 | 718 | 683 | 693 | 164,000 | 693 |
| 2007-05-14 | 714 | 725 | 711 | 718 | 84,000 | 718 |
| 2007-05-11 | 710 | 717 | 706 | 714 | 55,000 | 714 |
| 2007-05-10 | 720 | 722 | 714 | 720 | 55,000 | 720 |
| 2007-05-09 | 714 | 723 | 712 | 723 | 84,000 | 723 |
| 2007-05-08 | 726 | 726 | 716 | 720 | 78,000 | 720 |
| 2007-05-07 | 720 | 727 | 719 | 726 | 110,000 | 726 |
| 2007-05-02 | 710 | 720 | 708 | 719 | 88,000 | 719 |
| 2007-05-01 | 705 | 708 | 701 | 706 | 53,000 | 706 |
| 2007-04-27 | 699 | 706 | 693 | 706 | 86,000 | 706 |
| 2007-04-26 | 684 | 700 | 684 | 689 | 64,000 | 689 |
| 2007-04-25 | 692 | 692 | 675 | 684 | 67,000 | 684 |
| 2007-04-24 | 684 | 688 | 678 | 683 | 101,000 | 683 |
| 2007-04-23 | 702 | 703 | 686 | 687 | 140,000 | 687 |
| 2007-04-20 | 700 | 702 | 695 | 697 | 65,000 | 697 |
| 2007-04-19 | 713 | 713 | 698 | 702 | 105,000 | 702 |
| 2007-04-18 | 703 | 712 | 701 | 709 | 135,000 | 709 |
| 2007-04-17 | 713 | 713 | 699 | 702 | 119,000 | 702 |
| 2007-04-16 | 714 | 715 | 709 | 712 | 44,000 | 712 |
| 2007-04-13 | 722 | 725 | 706 | 706 | 68,000 | 706 |
| 2007-04-12 | 718 | 723 | 718 | 721 | 65,000 | 721 |
| 2007-04-11 | 724 | 724 | 716 | 717 | 111,000 | 717 |
| 2007-04-10 | 726 | 726 | 715 | 720 | 120,000 | 720 |
| 2007-04-09 | 710 | 721 | 704 | 719 | 112,000 | 719 |
| 2007-04-06 | 712 | 713 | 708 | 709 | 44,000 | 709 |
| 2007-04-05 | 710 | 715 | 710 | 711 | 48,000 | 711 |
| 2007-04-04 | 705 | 715 | 705 | 708 | 58,000 | 708 |
| 2007-04-03 | 696 | 707 | 696 | 703 | 79,000 | 703 |
| 2007-04-02 | 713 | 713 | 688 | 688 | 70,000 | 688 |
| 2007-03-30 | 712 | 714 | 701 | 703 | 35,000 | 703 |
| 2007-03-29 | 697 | 706 | 696 | 702 | 58,000 | 702 |
| 2007-03-28 | 707 | 709 | 700 | 703 | 115,000 | 703 |
| 2007-03-27 | 714 | 718 | 706 | 707 | 70,000 | 707 |
| 2007-03-26 | 712 | 720 | 711 | 716 | 174,000 | 716 |
| 2007-03-23 | 727 | 727 | 703 | 712 | 123,000 | 712 |
| 2007-03-22 | 715 | 722 | 712 | 717 | 276,000 | 717 |
| 2007-03-20 | 715 | 725 | 712 | 715 | 167,000 | 715 |
| 2007-03-19 | 716 | 718 | 708 | 716 | 94,000 | 716 |
| 2007-03-16 | 727 | 728 | 715 | 716 | 138,000 | 716 |
| 2007-03-15 | 729 | 732 | 723 | 730 | 64,000 | 730 |
| 2007-03-14 | 730 | 732 | 715 | 719 | 80,000 | 719 |
| 2007-03-13 | 756 | 756 | 741 | 741 | 85,000 | 741 |
| 2007-03-12 | 747 | 753 | 740 | 747 | 101,000 | 747 |
| 2007-03-09 | 728 | 737 | 728 | 734 | 83,000 | 734 |
| 2007-03-08 | 715 | 734 | 711 | 729 | 84,000 | 729 |
| 2007-03-07 | 721 | 739 | 714 | 718 | 142,000 | 718 |
| 2007-03-06 | 699 | 714 | 699 | 713 | 62,000 | 713 |
| 2007-03-05 | 718 | 719 | 687 | 698 | 116,000 | 698 |
| 2007-03-02 | 738 | 738 | 722 | 725 | 67,000 | 725 |
| 2007-03-01 | 758 | 758 | 728 | 740 | 107,000 | 740 |
| 2007-02-28 | 720 | 746 | 720 | 742 | 137,000 | 742 |
| 2007-02-27 | 775 | 778 | 766 | 770 | 71,000 | 770 |
| 2007-02-26 | 786 | 787 | 779 | 779 | 61,000 | 779 |
| 2007-02-23 | 791 | 791 | 783 | 786 | 73,000 | 786 |
| 2007-02-22 | 796 | 796 | 780 | 787 | 116,000 | 787 |
| 2007-02-21 | 770 | 792 | 770 | 788 | 258,000 | 788 |
| 2007-02-20 | 769 | 775 | 766 | 766 | 124,000 | 766 |
| 2007-02-19 | 759 | 769 | 757 | 766 | 157,000 | 766 |
| 2007-02-16 | 756 | 757 | 750 | 756 | 69,000 | 756 |
| 2007-02-15 | 757 | 761 | 752 | 755 | 84,000 | 755 |
| 2007-02-14 | 761 | 762 | 752 | 755 | 89,000 | 755 |
| 2007-02-13 | 757 | 762 | 752 | 755 | 114,000 | 755 |
| 2007-02-09 | 736 | 753 | 725 | 747 | 127,000 | 747 |
| 2007-02-08 | 759 | 761 | 744 | 746 | 104,000 | 746 |
| 2007-02-07 | 770 | 771 | 759 | 760 | 94,000 | 760 |
| 2007-02-06 | 759 | 768 | 756 | 768 | 87,000 | 768 |
| 2007-02-05 | 762 | 763 | 744 | 758 | 87,000 | 758 |
| 2007-02-02 | 771 | 771 | 754 | 755 | 198,000 | 755 |
| 2007-02-01 | 785 | 786 | 768 | 773 | 211,000 | 773 |
| 2007-01-31 | 798 | 800 | 778 | 792 | 231,000 | 792 |
| 2007-01-30 | 790 | 805 | 790 | 797 | 359,000 | 797 |
| 2007-01-29 | 767 | 787 | 767 | 786 | 98,000 | 786 |
| 2007-01-26 | 773 | 773 | 757 | 765 | 103,000 | 765 |
| 2007-01-25 | 779 | 784 | 773 | 778 | 49,000 | 778 |
| 2007-01-24 | 780 | 790 | 780 | 783 | 59,000 | 783 |
| 2007-01-23 | 780 | 789 | 780 | 783 | 60,000 | 783 |
| 2007-01-22 | 774 | 779 | 772 | 777 | 37,000 | 777 |
| 2007-01-19 | 771 | 774 | 757 | 769 | 48,000 | 769 |
| 2007-01-18 | 775 | 782 | 767 | 771 | 67,000 | 771 |
| 2007-01-17 | 765 | 769 | 753 | 769 | 48,000 | 769 |
| 2007-01-16 | 757 | 769 | 755 | 765 | 75,000 | 765 |
| 2007-01-15 | 735 | 755 | 735 | 755 | 67,000 | 755 |
| 2007-01-12 | 723 | 750 | 718 | 744 | 99,000 | 744 |
| 2007-01-11 | 730 | 731 | 716 | 721 | 111,000 | 721 |
| 2007-01-10 | 752 | 752 | 729 | 731 | 77,000 | 731 |
| 2007-01-09 | 748 | 759 | 748 | 758 | 46,000 | 758 |
| 2007-01-05 | 781 | 781 | 758 | 758 | 51,000 | 758 |
| 2007-01-04 | 784 | 784 | 775 | 778 | 16,000 | 778 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
