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
2008-12-3036337836337819,000378
2008-12-2935536635036626,000366
2008-12-2636036034535013,000350
2008-12-253493503493506,000350
2008-12-2435236234334476,000344
2008-12-2234734734034722,000347
2008-12-1934134133733917,000339
2008-12-18349367340341134,000341
2008-12-1734234533334546,000345
2008-12-1633434032934024,000340
2008-12-1533534533033963,000339
2008-12-1233834032433053,000330
2008-12-1133634832734883,000348
2008-12-1031032830832431,000324
2008-12-0931531731431521,000315
2008-12-0829931429931424,000314
2008-12-0530430429729940,000299
2008-12-0431031130330839,000308
2008-12-0330931230630933,000309
2008-12-0230731230430831,000308
2008-12-0133133130531252,000312
2008-11-2831833031033037,000330
2008-11-2732132331832320,000323
2008-11-2633233232332617,000326
2008-11-2535435433334038,000340
2008-11-2132032930432947,000329
2008-11-2034634633033158,000331
2008-11-1935735834034628,000346
2008-11-1835936235335793,000357
2008-11-1733235033234929,000349
2008-11-1435135934134238,000342
2008-11-1335035234334729,000347
2008-11-1235536035035631,000356
2008-11-1137037536637024,000370
2008-11-1035037235037123,000371
2008-11-0735036533535546,000355
2008-11-0635536535536332,000363
2008-11-0534437034437061,000370
2008-11-0432334032333939,000339
2008-10-3131832531832464,000324
2008-10-3030832230331154,000311
2008-10-2931331529729853,000298
2008-10-2827128826328829,000288
2008-10-2728629527527654,000276
2008-10-2429529628028153,000281
2008-10-2331131129630577,000305
2008-10-2231732231131131,000311
2008-10-2132234832232529,000325
2008-10-2031432831232287,000322
2008-10-1730431730431443,000314
2008-10-1631031129929971,000299
2008-10-1530831630531135,000311
2008-10-14325325292309100,000309
2008-10-1027927925726068,000260
2008-10-0928629027628162,000281
2008-10-08305306278291112,000291
2008-10-07308336305329122,000329
2008-10-0636837035835841,000358
2008-10-0336637036036341,000363
2008-10-0238038137037045,000370
2008-10-0138338337737712,000377
2008-09-3036838036838031,000380
2008-09-2939839839339313,000393
2008-09-2640340338739667,000396
2008-09-2540340840340723,000407
2008-09-2441741941041352,000413
2008-09-2242343541441748,000417
2008-09-19433441418420113,000420
2008-09-18431450426437131,000437
2008-09-1741143241043244,000432
2008-09-1640040840040552,000405
2008-09-1241742241742062,000420
2008-09-1142242341842215,000422
2008-09-1040642340642240,000422
2008-09-0942442441541935,000419
2008-09-0841843441842639,000426
2008-09-0541942341942246,000422
2008-09-0442543742542918,000429
2008-09-0343343642843514,000435
2008-09-0244244242542820,000428
2008-09-0144344343044024,000440
2008-08-2943444643444631,000446
2008-08-2843443442443029,000430
2008-08-274424424394407,000440
2008-08-2643844343744314,000443
2008-08-2544044643844338,000443
2008-08-2242142941942933,000429
2008-08-2143543642343125,000431
2008-08-2043243242443012,000430
2008-08-1943943942843416,000434
2008-08-18426448426444109,000444
2008-08-1541742141742137,000421
2008-08-1441141941141628,000416
2008-08-1341042440941174,000411
2008-08-1242542742442518,000425
2008-08-1141642641542423,000424
2008-08-0841042041041632,000416
2008-08-0743143141541538,000415
2008-08-0642743042443040,000430
2008-08-0542642642042431,000424
2008-08-0444144342643142,000431
2008-08-0144944943843942,000439
2008-07-3144244544244433,000444
2008-07-3044144243544235,000442
2008-07-2943744142643464,000434
2008-07-2845145144144238,000442
2008-07-25454456446446110,000446
2008-07-2446247145845976,000459
2008-07-2347147546146474,000464
2008-07-2245645645245659,000456
2008-07-18456466451451109,000451
2008-07-1744344944244938,000449
2008-07-1644044444044227,000442
2008-07-1544344643944458,000444
2008-07-1444445044044352,000443
2008-07-1144444744044550,000445
2008-07-1044544544044538,000445
2008-07-0944244844044025,000440
2008-07-0844144344044060,000440
2008-07-0744845144344358,000443
2008-07-0445145144244936,000449
2008-07-0344545243945292,000452
2008-07-0245245544945570,000455
2008-07-0145545845445727,000457
2008-06-3045946445746035,000460
2008-06-2745746945646467,000464
2008-06-26470472465472100,000472
2008-06-2546447446247472,000474
2008-06-2446646646346562,000465
2008-06-2346646646146460,000464
2008-06-2046747045846142,000461
2008-06-1947347345646092,000460
2008-06-1847048046847289,000472
2008-06-1747147647047563,000475
2008-06-1645946845946675,000466
2008-06-1346546645845899,000458
2008-06-1247047546547088,000470
2008-06-1147948547347368,000473
2008-06-1047948047647832,000478
2008-06-0948348347547560,000475
2008-06-0649449749049089,000490
2008-06-0549049548848988,000489
2008-06-0449349448948973,000489
2008-06-0349049649049236,000492
2008-06-0250950949550241,000502
2008-05-3049450249050033,000500
2008-05-2948349548349422,000494
2008-05-2849349348248380,000483
2008-05-2749650149649840,000498
2008-05-2650351049649952,000499
2008-05-2350350550050344,000503
2008-05-2249350248850257,000502
2008-05-2149749749149331,000493
2008-05-2049750049649925,000499
2008-05-1948749748549272,000492
2008-05-1650950948849294,000492
2008-05-1549450049250062,000500
2008-05-1447348447348457,000484
2008-05-1347047546647341,000473
2008-05-1245847045847048,000470
2008-05-0948048346746838,000468
2008-05-0848248347848029,000480
2008-05-0747648347647848,000478
2008-05-0247247246547137,000471
2008-05-0146847146546522,000465
2008-04-3045747245746743,000467
2008-04-2846346745846763,000467
2008-04-2546647146546838,000468
2008-04-2447147146346614,000466
2008-04-2347447446247246,000472
2008-04-2247247246746935,000469
2008-04-2146647346347137,000471
2008-04-1846146545646572,000465
2008-04-1746146545946058,000460
2008-04-1645045845045440,000454
2008-04-1545445444244557,000445
2008-04-14466466441450107,000450
2008-04-1146647446547137,000471
2008-04-1047847845346357,000463
2008-04-0949549547348140,000481
2008-04-0850450448849529,000495
2008-04-0750050248750252,000502
2008-04-0449950749950524,000505
2008-04-0351351350250958,000509
2008-04-0250351550351563,000515
2008-04-0150651449851362,000513
2008-03-3151151149550634,000506
2008-03-2850051450051415,000514
2008-03-2750350448850055,000500
2008-03-2650950949050647,000506
2008-03-25514515503514101,000514
2008-03-2450851550550682,000506
2008-03-2147350047350073,000500
2008-03-1947647846847837,000478
2008-03-1845346645346683,000466
2008-03-1744544843544867,000448
2008-03-14459466454463130,000463
2008-03-1346446545945960,000459
2008-03-1247747746346475,000464
2008-03-1143045742845789,000457
2008-03-10458459439439103,000439
2008-03-0747047045846463,000464
2008-03-0646448446348086,000480
2008-03-0547047246446969,000469
2008-03-0448048547347363,000473
2008-03-03481482472480115,000480
2008-02-2949150149049675,000496
2008-02-2848350848350682,000506
2008-02-2749350649149781,000497
2008-02-2650350649149364,000493
2008-02-25507514499502128,000502
2008-02-2247549147048997,000489
2008-02-2146347846147277,000472
2008-02-20465470458458127,000458
2008-02-19461478461473119,000473
2008-02-18466477465466182,000466
2008-02-15443450434450124,000450
2008-02-14428445428443124,000443
2008-02-1342343142342353,000423
2008-02-1243643642342678,000426
2008-02-0843944142643673,000436
2008-02-07438438423435112,000435
2008-02-06458458436443114,000443
2008-02-0546046946046895,000468
2008-02-0447348047147573,000475
2008-02-0147347446546894,000468
2008-01-31456473450468140,000468
2008-01-30455462451452100,000452
2008-01-2944945244045095,000450
2008-01-28440442430434178,000434
2008-01-25425444425437183,000437
2008-01-24408418408411151,000411
2008-01-23406411388393140,000393
2008-01-22397397380381149,000381
2008-01-21420421402402170,000402
2008-01-18410425400423229,000423
2008-01-17399407395407192,000407
2008-01-16400403392395212,000395
2008-01-15413421408413309,000413
2008-01-11441441422428184,000428
2008-01-10434438430437259,000437
2008-01-09424430418428191,000428
2008-01-08434440429431140,000431
2008-01-07440445432433139,000433
2008-01-0445145143243570,000435

分割・併合履歴 : [1988-03-28]1株→1.05株