4099 四国化成ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 363 | 378 | 363 | 378 | 19,000 | 378 |
| 2008-12-29 | 355 | 366 | 350 | 366 | 26,000 | 366 |
| 2008-12-26 | 360 | 360 | 345 | 350 | 13,000 | 350 |
| 2008-12-25 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 2008-12-24 | 352 | 362 | 343 | 344 | 76,000 | 344 |
| 2008-12-22 | 347 | 347 | 340 | 347 | 22,000 | 347 |
| 2008-12-19 | 341 | 341 | 337 | 339 | 17,000 | 339 |
| 2008-12-18 | 349 | 367 | 340 | 341 | 134,000 | 341 |
| 2008-12-17 | 342 | 345 | 333 | 345 | 46,000 | 345 |
| 2008-12-16 | 334 | 340 | 329 | 340 | 24,000 | 340 |
| 2008-12-15 | 335 | 345 | 330 | 339 | 63,000 | 339 |
| 2008-12-12 | 338 | 340 | 324 | 330 | 53,000 | 330 |
| 2008-12-11 | 336 | 348 | 327 | 348 | 83,000 | 348 |
| 2008-12-10 | 310 | 328 | 308 | 324 | 31,000 | 324 |
| 2008-12-09 | 315 | 317 | 314 | 315 | 21,000 | 315 |
| 2008-12-08 | 299 | 314 | 299 | 314 | 24,000 | 314 |
| 2008-12-05 | 304 | 304 | 297 | 299 | 40,000 | 299 |
| 2008-12-04 | 310 | 311 | 303 | 308 | 39,000 | 308 |
| 2008-12-03 | 309 | 312 | 306 | 309 | 33,000 | 309 |
| 2008-12-02 | 307 | 312 | 304 | 308 | 31,000 | 308 |
| 2008-12-01 | 331 | 331 | 305 | 312 | 52,000 | 312 |
| 2008-11-28 | 318 | 330 | 310 | 330 | 37,000 | 330 |
| 2008-11-27 | 321 | 323 | 318 | 323 | 20,000 | 323 |
| 2008-11-26 | 332 | 332 | 323 | 326 | 17,000 | 326 |
| 2008-11-25 | 354 | 354 | 333 | 340 | 38,000 | 340 |
| 2008-11-21 | 320 | 329 | 304 | 329 | 47,000 | 329 |
| 2008-11-20 | 346 | 346 | 330 | 331 | 58,000 | 331 |
| 2008-11-19 | 357 | 358 | 340 | 346 | 28,000 | 346 |
| 2008-11-18 | 359 | 362 | 353 | 357 | 93,000 | 357 |
| 2008-11-17 | 332 | 350 | 332 | 349 | 29,000 | 349 |
| 2008-11-14 | 351 | 359 | 341 | 342 | 38,000 | 342 |
| 2008-11-13 | 350 | 352 | 343 | 347 | 29,000 | 347 |
| 2008-11-12 | 355 | 360 | 350 | 356 | 31,000 | 356 |
| 2008-11-11 | 370 | 375 | 366 | 370 | 24,000 | 370 |
| 2008-11-10 | 350 | 372 | 350 | 371 | 23,000 | 371 |
| 2008-11-07 | 350 | 365 | 335 | 355 | 46,000 | 355 |
| 2008-11-06 | 355 | 365 | 355 | 363 | 32,000 | 363 |
| 2008-11-05 | 344 | 370 | 344 | 370 | 61,000 | 370 |
| 2008-11-04 | 323 | 340 | 323 | 339 | 39,000 | 339 |
| 2008-10-31 | 318 | 325 | 318 | 324 | 64,000 | 324 |
| 2008-10-30 | 308 | 322 | 303 | 311 | 54,000 | 311 |
| 2008-10-29 | 313 | 315 | 297 | 298 | 53,000 | 298 |
| 2008-10-28 | 271 | 288 | 263 | 288 | 29,000 | 288 |
| 2008-10-27 | 286 | 295 | 275 | 276 | 54,000 | 276 |
| 2008-10-24 | 295 | 296 | 280 | 281 | 53,000 | 281 |
| 2008-10-23 | 311 | 311 | 296 | 305 | 77,000 | 305 |
| 2008-10-22 | 317 | 322 | 311 | 311 | 31,000 | 311 |
| 2008-10-21 | 322 | 348 | 322 | 325 | 29,000 | 325 |
| 2008-10-20 | 314 | 328 | 312 | 322 | 87,000 | 322 |
| 2008-10-17 | 304 | 317 | 304 | 314 | 43,000 | 314 |
| 2008-10-16 | 310 | 311 | 299 | 299 | 71,000 | 299 |
| 2008-10-15 | 308 | 316 | 305 | 311 | 35,000 | 311 |
| 2008-10-14 | 325 | 325 | 292 | 309 | 100,000 | 309 |
| 2008-10-10 | 279 | 279 | 257 | 260 | 68,000 | 260 |
| 2008-10-09 | 286 | 290 | 276 | 281 | 62,000 | 281 |
| 2008-10-08 | 305 | 306 | 278 | 291 | 112,000 | 291 |
| 2008-10-07 | 308 | 336 | 305 | 329 | 122,000 | 329 |
| 2008-10-06 | 368 | 370 | 358 | 358 | 41,000 | 358 |
| 2008-10-03 | 366 | 370 | 360 | 363 | 41,000 | 363 |
| 2008-10-02 | 380 | 381 | 370 | 370 | 45,000 | 370 |
| 2008-10-01 | 383 | 383 | 377 | 377 | 12,000 | 377 |
| 2008-09-30 | 368 | 380 | 368 | 380 | 31,000 | 380 |
| 2008-09-29 | 398 | 398 | 393 | 393 | 13,000 | 393 |
| 2008-09-26 | 403 | 403 | 387 | 396 | 67,000 | 396 |
| 2008-09-25 | 403 | 408 | 403 | 407 | 23,000 | 407 |
| 2008-09-24 | 417 | 419 | 410 | 413 | 52,000 | 413 |
| 2008-09-22 | 423 | 435 | 414 | 417 | 48,000 | 417 |
| 2008-09-19 | 433 | 441 | 418 | 420 | 113,000 | 420 |
| 2008-09-18 | 431 | 450 | 426 | 437 | 131,000 | 437 |
| 2008-09-17 | 411 | 432 | 410 | 432 | 44,000 | 432 |
| 2008-09-16 | 400 | 408 | 400 | 405 | 52,000 | 405 |
| 2008-09-12 | 417 | 422 | 417 | 420 | 62,000 | 420 |
| 2008-09-11 | 422 | 423 | 418 | 422 | 15,000 | 422 |
| 2008-09-10 | 406 | 423 | 406 | 422 | 40,000 | 422 |
| 2008-09-09 | 424 | 424 | 415 | 419 | 35,000 | 419 |
| 2008-09-08 | 418 | 434 | 418 | 426 | 39,000 | 426 |
| 2008-09-05 | 419 | 423 | 419 | 422 | 46,000 | 422 |
| 2008-09-04 | 425 | 437 | 425 | 429 | 18,000 | 429 |
| 2008-09-03 | 433 | 436 | 428 | 435 | 14,000 | 435 |
| 2008-09-02 | 442 | 442 | 425 | 428 | 20,000 | 428 |
| 2008-09-01 | 443 | 443 | 430 | 440 | 24,000 | 440 |
| 2008-08-29 | 434 | 446 | 434 | 446 | 31,000 | 446 |
| 2008-08-28 | 434 | 434 | 424 | 430 | 29,000 | 430 |
| 2008-08-27 | 442 | 442 | 439 | 440 | 7,000 | 440 |
| 2008-08-26 | 438 | 443 | 437 | 443 | 14,000 | 443 |
| 2008-08-25 | 440 | 446 | 438 | 443 | 38,000 | 443 |
| 2008-08-22 | 421 | 429 | 419 | 429 | 33,000 | 429 |
| 2008-08-21 | 435 | 436 | 423 | 431 | 25,000 | 431 |
| 2008-08-20 | 432 | 432 | 424 | 430 | 12,000 | 430 |
| 2008-08-19 | 439 | 439 | 428 | 434 | 16,000 | 434 |
| 2008-08-18 | 426 | 448 | 426 | 444 | 109,000 | 444 |
| 2008-08-15 | 417 | 421 | 417 | 421 | 37,000 | 421 |
| 2008-08-14 | 411 | 419 | 411 | 416 | 28,000 | 416 |
| 2008-08-13 | 410 | 424 | 409 | 411 | 74,000 | 411 |
| 2008-08-12 | 425 | 427 | 424 | 425 | 18,000 | 425 |
| 2008-08-11 | 416 | 426 | 415 | 424 | 23,000 | 424 |
| 2008-08-08 | 410 | 420 | 410 | 416 | 32,000 | 416 |
| 2008-08-07 | 431 | 431 | 415 | 415 | 38,000 | 415 |
| 2008-08-06 | 427 | 430 | 424 | 430 | 40,000 | 430 |
| 2008-08-05 | 426 | 426 | 420 | 424 | 31,000 | 424 |
| 2008-08-04 | 441 | 443 | 426 | 431 | 42,000 | 431 |
| 2008-08-01 | 449 | 449 | 438 | 439 | 42,000 | 439 |
| 2008-07-31 | 442 | 445 | 442 | 444 | 33,000 | 444 |
| 2008-07-30 | 441 | 442 | 435 | 442 | 35,000 | 442 |
| 2008-07-29 | 437 | 441 | 426 | 434 | 64,000 | 434 |
| 2008-07-28 | 451 | 451 | 441 | 442 | 38,000 | 442 |
| 2008-07-25 | 454 | 456 | 446 | 446 | 110,000 | 446 |
| 2008-07-24 | 462 | 471 | 458 | 459 | 76,000 | 459 |
| 2008-07-23 | 471 | 475 | 461 | 464 | 74,000 | 464 |
| 2008-07-22 | 456 | 456 | 452 | 456 | 59,000 | 456 |
| 2008-07-18 | 456 | 466 | 451 | 451 | 109,000 | 451 |
| 2008-07-17 | 443 | 449 | 442 | 449 | 38,000 | 449 |
| 2008-07-16 | 440 | 444 | 440 | 442 | 27,000 | 442 |
| 2008-07-15 | 443 | 446 | 439 | 444 | 58,000 | 444 |
| 2008-07-14 | 444 | 450 | 440 | 443 | 52,000 | 443 |
| 2008-07-11 | 444 | 447 | 440 | 445 | 50,000 | 445 |
| 2008-07-10 | 445 | 445 | 440 | 445 | 38,000 | 445 |
| 2008-07-09 | 442 | 448 | 440 | 440 | 25,000 | 440 |
| 2008-07-08 | 441 | 443 | 440 | 440 | 60,000 | 440 |
| 2008-07-07 | 448 | 451 | 443 | 443 | 58,000 | 443 |
| 2008-07-04 | 451 | 451 | 442 | 449 | 36,000 | 449 |
| 2008-07-03 | 445 | 452 | 439 | 452 | 92,000 | 452 |
| 2008-07-02 | 452 | 455 | 449 | 455 | 70,000 | 455 |
| 2008-07-01 | 455 | 458 | 454 | 457 | 27,000 | 457 |
| 2008-06-30 | 459 | 464 | 457 | 460 | 35,000 | 460 |
| 2008-06-27 | 457 | 469 | 456 | 464 | 67,000 | 464 |
| 2008-06-26 | 470 | 472 | 465 | 472 | 100,000 | 472 |
| 2008-06-25 | 464 | 474 | 462 | 474 | 72,000 | 474 |
| 2008-06-24 | 466 | 466 | 463 | 465 | 62,000 | 465 |
| 2008-06-23 | 466 | 466 | 461 | 464 | 60,000 | 464 |
| 2008-06-20 | 467 | 470 | 458 | 461 | 42,000 | 461 |
| 2008-06-19 | 473 | 473 | 456 | 460 | 92,000 | 460 |
| 2008-06-18 | 470 | 480 | 468 | 472 | 89,000 | 472 |
| 2008-06-17 | 471 | 476 | 470 | 475 | 63,000 | 475 |
| 2008-06-16 | 459 | 468 | 459 | 466 | 75,000 | 466 |
| 2008-06-13 | 465 | 466 | 458 | 458 | 99,000 | 458 |
| 2008-06-12 | 470 | 475 | 465 | 470 | 88,000 | 470 |
| 2008-06-11 | 479 | 485 | 473 | 473 | 68,000 | 473 |
| 2008-06-10 | 479 | 480 | 476 | 478 | 32,000 | 478 |
| 2008-06-09 | 483 | 483 | 475 | 475 | 60,000 | 475 |
| 2008-06-06 | 494 | 497 | 490 | 490 | 89,000 | 490 |
| 2008-06-05 | 490 | 495 | 488 | 489 | 88,000 | 489 |
| 2008-06-04 | 493 | 494 | 489 | 489 | 73,000 | 489 |
| 2008-06-03 | 490 | 496 | 490 | 492 | 36,000 | 492 |
| 2008-06-02 | 509 | 509 | 495 | 502 | 41,000 | 502 |
| 2008-05-30 | 494 | 502 | 490 | 500 | 33,000 | 500 |
| 2008-05-29 | 483 | 495 | 483 | 494 | 22,000 | 494 |
| 2008-05-28 | 493 | 493 | 482 | 483 | 80,000 | 483 |
| 2008-05-27 | 496 | 501 | 496 | 498 | 40,000 | 498 |
| 2008-05-26 | 503 | 510 | 496 | 499 | 52,000 | 499 |
| 2008-05-23 | 503 | 505 | 500 | 503 | 44,000 | 503 |
| 2008-05-22 | 493 | 502 | 488 | 502 | 57,000 | 502 |
| 2008-05-21 | 497 | 497 | 491 | 493 | 31,000 | 493 |
| 2008-05-20 | 497 | 500 | 496 | 499 | 25,000 | 499 |
| 2008-05-19 | 487 | 497 | 485 | 492 | 72,000 | 492 |
| 2008-05-16 | 509 | 509 | 488 | 492 | 94,000 | 492 |
| 2008-05-15 | 494 | 500 | 492 | 500 | 62,000 | 500 |
| 2008-05-14 | 473 | 484 | 473 | 484 | 57,000 | 484 |
| 2008-05-13 | 470 | 475 | 466 | 473 | 41,000 | 473 |
| 2008-05-12 | 458 | 470 | 458 | 470 | 48,000 | 470 |
| 2008-05-09 | 480 | 483 | 467 | 468 | 38,000 | 468 |
| 2008-05-08 | 482 | 483 | 478 | 480 | 29,000 | 480 |
| 2008-05-07 | 476 | 483 | 476 | 478 | 48,000 | 478 |
| 2008-05-02 | 472 | 472 | 465 | 471 | 37,000 | 471 |
| 2008-05-01 | 468 | 471 | 465 | 465 | 22,000 | 465 |
| 2008-04-30 | 457 | 472 | 457 | 467 | 43,000 | 467 |
| 2008-04-28 | 463 | 467 | 458 | 467 | 63,000 | 467 |
| 2008-04-25 | 466 | 471 | 465 | 468 | 38,000 | 468 |
| 2008-04-24 | 471 | 471 | 463 | 466 | 14,000 | 466 |
| 2008-04-23 | 474 | 474 | 462 | 472 | 46,000 | 472 |
| 2008-04-22 | 472 | 472 | 467 | 469 | 35,000 | 469 |
| 2008-04-21 | 466 | 473 | 463 | 471 | 37,000 | 471 |
| 2008-04-18 | 461 | 465 | 456 | 465 | 72,000 | 465 |
| 2008-04-17 | 461 | 465 | 459 | 460 | 58,000 | 460 |
| 2008-04-16 | 450 | 458 | 450 | 454 | 40,000 | 454 |
| 2008-04-15 | 454 | 454 | 442 | 445 | 57,000 | 445 |
| 2008-04-14 | 466 | 466 | 441 | 450 | 107,000 | 450 |
| 2008-04-11 | 466 | 474 | 465 | 471 | 37,000 | 471 |
| 2008-04-10 | 478 | 478 | 453 | 463 | 57,000 | 463 |
| 2008-04-09 | 495 | 495 | 473 | 481 | 40,000 | 481 |
| 2008-04-08 | 504 | 504 | 488 | 495 | 29,000 | 495 |
| 2008-04-07 | 500 | 502 | 487 | 502 | 52,000 | 502 |
| 2008-04-04 | 499 | 507 | 499 | 505 | 24,000 | 505 |
| 2008-04-03 | 513 | 513 | 502 | 509 | 58,000 | 509 |
| 2008-04-02 | 503 | 515 | 503 | 515 | 63,000 | 515 |
| 2008-04-01 | 506 | 514 | 498 | 513 | 62,000 | 513 |
| 2008-03-31 | 511 | 511 | 495 | 506 | 34,000 | 506 |
| 2008-03-28 | 500 | 514 | 500 | 514 | 15,000 | 514 |
| 2008-03-27 | 503 | 504 | 488 | 500 | 55,000 | 500 |
| 2008-03-26 | 509 | 509 | 490 | 506 | 47,000 | 506 |
| 2008-03-25 | 514 | 515 | 503 | 514 | 101,000 | 514 |
| 2008-03-24 | 508 | 515 | 505 | 506 | 82,000 | 506 |
| 2008-03-21 | 473 | 500 | 473 | 500 | 73,000 | 500 |
| 2008-03-19 | 476 | 478 | 468 | 478 | 37,000 | 478 |
| 2008-03-18 | 453 | 466 | 453 | 466 | 83,000 | 466 |
| 2008-03-17 | 445 | 448 | 435 | 448 | 67,000 | 448 |
| 2008-03-14 | 459 | 466 | 454 | 463 | 130,000 | 463 |
| 2008-03-13 | 464 | 465 | 459 | 459 | 60,000 | 459 |
| 2008-03-12 | 477 | 477 | 463 | 464 | 75,000 | 464 |
| 2008-03-11 | 430 | 457 | 428 | 457 | 89,000 | 457 |
| 2008-03-10 | 458 | 459 | 439 | 439 | 103,000 | 439 |
| 2008-03-07 | 470 | 470 | 458 | 464 | 63,000 | 464 |
| 2008-03-06 | 464 | 484 | 463 | 480 | 86,000 | 480 |
| 2008-03-05 | 470 | 472 | 464 | 469 | 69,000 | 469 |
| 2008-03-04 | 480 | 485 | 473 | 473 | 63,000 | 473 |
| 2008-03-03 | 481 | 482 | 472 | 480 | 115,000 | 480 |
| 2008-02-29 | 491 | 501 | 490 | 496 | 75,000 | 496 |
| 2008-02-28 | 483 | 508 | 483 | 506 | 82,000 | 506 |
| 2008-02-27 | 493 | 506 | 491 | 497 | 81,000 | 497 |
| 2008-02-26 | 503 | 506 | 491 | 493 | 64,000 | 493 |
| 2008-02-25 | 507 | 514 | 499 | 502 | 128,000 | 502 |
| 2008-02-22 | 475 | 491 | 470 | 489 | 97,000 | 489 |
| 2008-02-21 | 463 | 478 | 461 | 472 | 77,000 | 472 |
| 2008-02-20 | 465 | 470 | 458 | 458 | 127,000 | 458 |
| 2008-02-19 | 461 | 478 | 461 | 473 | 119,000 | 473 |
| 2008-02-18 | 466 | 477 | 465 | 466 | 182,000 | 466 |
| 2008-02-15 | 443 | 450 | 434 | 450 | 124,000 | 450 |
| 2008-02-14 | 428 | 445 | 428 | 443 | 124,000 | 443 |
| 2008-02-13 | 423 | 431 | 423 | 423 | 53,000 | 423 |
| 2008-02-12 | 436 | 436 | 423 | 426 | 78,000 | 426 |
| 2008-02-08 | 439 | 441 | 426 | 436 | 73,000 | 436 |
| 2008-02-07 | 438 | 438 | 423 | 435 | 112,000 | 435 |
| 2008-02-06 | 458 | 458 | 436 | 443 | 114,000 | 443 |
| 2008-02-05 | 460 | 469 | 460 | 468 | 95,000 | 468 |
| 2008-02-04 | 473 | 480 | 471 | 475 | 73,000 | 475 |
| 2008-02-01 | 473 | 474 | 465 | 468 | 94,000 | 468 |
| 2008-01-31 | 456 | 473 | 450 | 468 | 140,000 | 468 |
| 2008-01-30 | 455 | 462 | 451 | 452 | 100,000 | 452 |
| 2008-01-29 | 449 | 452 | 440 | 450 | 95,000 | 450 |
| 2008-01-28 | 440 | 442 | 430 | 434 | 178,000 | 434 |
| 2008-01-25 | 425 | 444 | 425 | 437 | 183,000 | 437 |
| 2008-01-24 | 408 | 418 | 408 | 411 | 151,000 | 411 |
| 2008-01-23 | 406 | 411 | 388 | 393 | 140,000 | 393 |
| 2008-01-22 | 397 | 397 | 380 | 381 | 149,000 | 381 |
| 2008-01-21 | 420 | 421 | 402 | 402 | 170,000 | 402 |
| 2008-01-18 | 410 | 425 | 400 | 423 | 229,000 | 423 |
| 2008-01-17 | 399 | 407 | 395 | 407 | 192,000 | 407 |
| 2008-01-16 | 400 | 403 | 392 | 395 | 212,000 | 395 |
| 2008-01-15 | 413 | 421 | 408 | 413 | 309,000 | 413 |
| 2008-01-11 | 441 | 441 | 422 | 428 | 184,000 | 428 |
| 2008-01-10 | 434 | 438 | 430 | 437 | 259,000 | 437 |
| 2008-01-09 | 424 | 430 | 418 | 428 | 191,000 | 428 |
| 2008-01-08 | 434 | 440 | 429 | 431 | 140,000 | 431 |
| 2008-01-07 | 440 | 445 | 432 | 433 | 139,000 | 433 |
| 2008-01-04 | 451 | 451 | 432 | 435 | 70,000 | 435 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
