4099 四国化成ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 541 | 544 | 537 | 543 | 30,000 | 543 |
| 2009-12-29 | 545 | 545 | 540 | 543 | 52,000 | 543 |
| 2009-12-28 | 545 | 549 | 544 | 544 | 80,000 | 544 |
| 2009-12-25 | 549 | 549 | 542 | 544 | 15,000 | 544 |
| 2009-12-24 | 553 | 553 | 544 | 548 | 80,000 | 548 |
| 2009-12-22 | 549 | 553 | 540 | 553 | 53,000 | 553 |
| 2009-12-21 | 544 | 545 | 537 | 543 | 16,000 | 543 |
| 2009-12-18 | 547 | 553 | 537 | 545 | 103,000 | 545 |
| 2009-12-17 | 553 | 559 | 553 | 557 | 90,000 | 557 |
| 2009-12-16 | 550 | 555 | 547 | 549 | 91,000 | 549 |
| 2009-12-15 | 543 | 550 | 537 | 550 | 72,000 | 550 |
| 2009-12-14 | 547 | 547 | 541 | 543 | 61,000 | 543 |
| 2009-12-11 | 550 | 552 | 543 | 547 | 99,000 | 547 |
| 2009-12-10 | 552 | 552 | 542 | 546 | 49,000 | 546 |
| 2009-12-09 | 553 | 553 | 543 | 552 | 44,000 | 552 |
| 2009-12-08 | 549 | 549 | 539 | 544 | 55,000 | 544 |
| 2009-12-07 | 559 | 559 | 548 | 549 | 70,000 | 549 |
| 2009-12-04 | 559 | 562 | 551 | 556 | 39,000 | 556 |
| 2009-12-03 | 542 | 565 | 542 | 565 | 86,000 | 565 |
| 2009-12-02 | 543 | 550 | 535 | 539 | 76,000 | 539 |
| 2009-12-01 | 539 | 549 | 527 | 543 | 119,000 | 543 |
| 2009-11-30 | 494 | 550 | 494 | 549 | 206,000 | 549 |
| 2009-11-27 | 501 | 501 | 481 | 491 | 54,000 | 491 |
| 2009-11-26 | 503 | 505 | 495 | 501 | 51,000 | 501 |
| 2009-11-25 | 497 | 503 | 497 | 502 | 89,000 | 502 |
| 2009-11-24 | 491 | 496 | 485 | 493 | 82,000 | 493 |
| 2009-11-20 | 471 | 483 | 470 | 483 | 129,000 | 483 |
| 2009-11-19 | 499 | 499 | 475 | 479 | 83,000 | 479 |
| 2009-11-18 | 508 | 509 | 497 | 505 | 85,000 | 505 |
| 2009-11-17 | 523 | 527 | 509 | 512 | 92,000 | 512 |
| 2009-11-16 | 533 | 533 | 521 | 521 | 41,000 | 521 |
| 2009-11-13 | 530 | 535 | 527 | 530 | 43,000 | 530 |
| 2009-11-12 | 537 | 539 | 526 | 531 | 43,000 | 531 |
| 2009-11-11 | 549 | 549 | 540 | 540 | 32,000 | 540 |
| 2009-11-10 | 553 | 556 | 548 | 549 | 49,000 | 549 |
| 2009-11-09 | 545 | 547 | 538 | 544 | 41,000 | 544 |
| 2009-11-06 | 564 | 564 | 547 | 547 | 30,000 | 547 |
| 2009-11-05 | 568 | 568 | 548 | 554 | 38,000 | 554 |
| 2009-11-04 | 570 | 570 | 550 | 563 | 59,000 | 563 |
| 2009-11-02 | 577 | 580 | 575 | 577 | 22,000 | 577 |
| 2009-10-30 | 579 | 593 | 571 | 586 | 67,000 | 586 |
| 2009-10-29 | 583 | 584 | 576 | 577 | 71,000 | 577 |
| 2009-10-28 | 573 | 589 | 568 | 589 | 69,000 | 589 |
| 2009-10-27 | 598 | 606 | 574 | 579 | 153,000 | 579 |
| 2009-10-26 | 593 | 600 | 589 | 597 | 72,000 | 597 |
| 2009-10-23 | 590 | 597 | 589 | 591 | 55,000 | 591 |
| 2009-10-22 | 586 | 588 | 576 | 588 | 42,000 | 588 |
| 2009-10-21 | 595 | 595 | 583 | 590 | 83,000 | 590 |
| 2009-10-20 | 580 | 595 | 576 | 595 | 235,000 | 595 |
| 2009-10-19 | 571 | 571 | 555 | 567 | 60,000 | 567 |
| 2009-10-16 | 563 | 570 | 563 | 570 | 45,000 | 570 |
| 2009-10-15 | 556 | 563 | 556 | 561 | 79,000 | 561 |
| 2009-10-14 | 552 | 555 | 550 | 555 | 46,000 | 555 |
| 2009-10-13 | 541 | 552 | 540 | 552 | 51,000 | 552 |
| 2009-10-09 | 535 | 547 | 532 | 545 | 33,000 | 545 |
| 2009-10-08 | 531 | 535 | 526 | 531 | 32,000 | 531 |
| 2009-10-07 | 524 | 530 | 520 | 530 | 47,000 | 530 |
| 2009-10-06 | 527 | 527 | 512 | 524 | 39,000 | 524 |
| 2009-10-05 | 514 | 522 | 514 | 519 | 38,000 | 519 |
| 2009-10-02 | 535 | 535 | 521 | 521 | 22,000 | 521 |
| 2009-10-01 | 549 | 549 | 534 | 543 | 50,000 | 543 |
| 2009-09-30 | 543 | 553 | 542 | 553 | 35,000 | 553 |
| 2009-09-29 | 554 | 554 | 543 | 553 | 56,000 | 553 |
| 2009-09-28 | 553 | 560 | 550 | 559 | 78,000 | 559 |
| 2009-09-25 | 565 | 565 | 552 | 553 | 50,000 | 553 |
| 2009-09-24 | 555 | 565 | 540 | 565 | 67,000 | 565 |
| 2009-09-18 | 542 | 553 | 539 | 551 | 112,000 | 551 |
| 2009-09-17 | 538 | 552 | 535 | 552 | 76,000 | 552 |
| 2009-09-16 | 532 | 541 | 532 | 535 | 97,000 | 535 |
| 2009-09-15 | 535 | 536 | 530 | 534 | 49,000 | 534 |
| 2009-09-14 | 545 | 545 | 536 | 536 | 27,000 | 536 |
| 2009-09-11 | 553 | 553 | 537 | 545 | 115,000 | 545 |
| 2009-09-10 | 548 | 551 | 537 | 548 | 98,000 | 548 |
| 2009-09-09 | 533 | 547 | 533 | 544 | 119,000 | 544 |
| 2009-09-08 | 537 | 539 | 532 | 532 | 53,000 | 532 |
| 2009-09-07 | 538 | 538 | 530 | 537 | 76,000 | 537 |
| 2009-09-04 | 537 | 537 | 527 | 529 | 53,000 | 529 |
| 2009-09-03 | 530 | 538 | 527 | 531 | 51,000 | 531 |
| 2009-09-02 | 535 | 540 | 528 | 536 | 70,000 | 536 |
| 2009-09-01 | 540 | 547 | 535 | 541 | 31,000 | 541 |
| 2009-08-31 | 542 | 542 | 536 | 540 | 118,000 | 540 |
| 2009-08-28 | 546 | 549 | 539 | 543 | 69,000 | 543 |
| 2009-08-27 | 537 | 548 | 535 | 540 | 187,000 | 540 |
| 2009-08-26 | 545 | 545 | 535 | 541 | 121,000 | 541 |
| 2009-08-25 | 540 | 548 | 534 | 537 | 142,000 | 537 |
| 2009-08-24 | 576 | 576 | 535 | 541 | 259,000 | 541 |
| 2009-08-21 | 569 | 576 | 542 | 560 | 172,000 | 560 |
| 2009-08-20 | 514 | 560 | 514 | 560 | 199,000 | 560 |
| 2009-08-19 | 508 | 513 | 506 | 511 | 54,000 | 511 |
| 2009-08-18 | 501 | 505 | 495 | 505 | 61,000 | 505 |
| 2009-08-17 | 508 | 515 | 504 | 511 | 56,000 | 511 |
| 2009-08-14 | 505 | 512 | 505 | 510 | 73,000 | 510 |
| 2009-08-13 | 508 | 509 | 505 | 509 | 30,000 | 509 |
| 2009-08-12 | 500 | 506 | 495 | 504 | 90,000 | 504 |
| 2009-08-11 | 496 | 500 | 496 | 500 | 39,000 | 500 |
| 2009-08-10 | 496 | 496 | 491 | 491 | 35,000 | 491 |
| 2009-08-07 | 481 | 493 | 479 | 489 | 94,000 | 489 |
| 2009-08-06 | 483 | 483 | 476 | 477 | 85,000 | 477 |
| 2009-08-05 | 481 | 483 | 481 | 482 | 17,000 | 482 |
| 2009-08-04 | 485 | 485 | 475 | 480 | 29,000 | 480 |
| 2009-08-03 | 487 | 488 | 479 | 481 | 14,000 | 481 |
| 2009-07-31 | 490 | 492 | 475 | 483 | 69,000 | 483 |
| 2009-07-30 | 494 | 494 | 481 | 486 | 73,000 | 486 |
| 2009-07-29 | 494 | 500 | 489 | 489 | 116,000 | 489 |
| 2009-07-28 | 499 | 499 | 492 | 495 | 52,000 | 495 |
| 2009-07-27 | 503 | 504 | 498 | 501 | 48,000 | 501 |
| 2009-07-24 | 513 | 513 | 507 | 509 | 27,000 | 509 |
| 2009-07-23 | 504 | 513 | 504 | 506 | 104,000 | 506 |
| 2009-07-22 | 490 | 500 | 490 | 500 | 76,000 | 500 |
| 2009-07-21 | 495 | 495 | 487 | 493 | 119,000 | 493 |
| 2009-07-17 | 479 | 485 | 476 | 485 | 75,000 | 485 |
| 2009-07-16 | 475 | 485 | 474 | 476 | 49,000 | 476 |
| 2009-07-15 | 466 | 480 | 461 | 473 | 142,000 | 473 |
| 2009-07-14 | 450 | 452 | 446 | 451 | 35,000 | 451 |
| 2009-07-13 | 446 | 456 | 439 | 441 | 43,000 | 441 |
| 2009-07-10 | 442 | 449 | 442 | 445 | 54,000 | 445 |
| 2009-07-09 | 444 | 444 | 429 | 438 | 54,000 | 438 |
| 2009-07-08 | 434 | 449 | 434 | 445 | 49,000 | 445 |
| 2009-07-07 | 443 | 445 | 441 | 444 | 17,000 | 444 |
| 2009-07-06 | 441 | 443 | 441 | 442 | 9,000 | 442 |
| 2009-07-03 | 435 | 444 | 428 | 441 | 46,000 | 441 |
| 2009-07-02 | 445 | 446 | 441 | 445 | 35,000 | 445 |
| 2009-07-01 | 428 | 442 | 428 | 440 | 24,000 | 440 |
| 2009-06-30 | 437 | 445 | 437 | 440 | 14,000 | 440 |
| 2009-06-29 | 436 | 446 | 430 | 433 | 56,000 | 433 |
| 2009-06-26 | 418 | 431 | 412 | 430 | 97,000 | 430 |
| 2009-06-25 | 419 | 421 | 414 | 414 | 48,000 | 414 |
| 2009-06-24 | 406 | 412 | 403 | 409 | 46,000 | 409 |
| 2009-06-23 | 420 | 420 | 410 | 411 | 70,000 | 411 |
| 2009-06-22 | 428 | 431 | 419 | 420 | 51,000 | 420 |
| 2009-06-19 | 427 | 435 | 422 | 423 | 49,000 | 423 |
| 2009-06-18 | 424 | 431 | 424 | 429 | 77,000 | 429 |
| 2009-06-17 | 418 | 429 | 418 | 428 | 33,000 | 428 |
| 2009-06-16 | 424 | 425 | 418 | 418 | 46,000 | 418 |
| 2009-06-15 | 432 | 440 | 432 | 433 | 55,000 | 433 |
| 2009-06-12 | 437 | 441 | 429 | 437 | 79,000 | 437 |
| 2009-06-11 | 455 | 460 | 442 | 442 | 47,000 | 442 |
| 2009-06-10 | 435 | 449 | 435 | 445 | 90,000 | 445 |
| 2009-06-09 | 431 | 436 | 431 | 431 | 87,000 | 431 |
| 2009-06-08 | 419 | 430 | 419 | 426 | 66,000 | 426 |
| 2009-06-05 | 410 | 422 | 410 | 419 | 54,000 | 419 |
| 2009-06-04 | 402 | 409 | 402 | 403 | 60,000 | 403 |
| 2009-06-03 | 385 | 398 | 385 | 393 | 48,000 | 393 |
| 2009-06-02 | 385 | 385 | 375 | 383 | 32,000 | 383 |
| 2009-06-01 | 383 | 383 | 380 | 383 | 32,000 | 383 |
| 2009-05-29 | 377 | 380 | 376 | 379 | 19,000 | 379 |
| 2009-05-28 | 380 | 383 | 376 | 377 | 39,000 | 377 |
| 2009-05-27 | 373 | 382 | 373 | 379 | 32,000 | 379 |
| 2009-05-26 | 371 | 372 | 363 | 372 | 40,000 | 372 |
| 2009-05-25 | 369 | 372 | 365 | 366 | 89,000 | 366 |
| 2009-05-22 | 353 | 359 | 353 | 359 | 28,000 | 359 |
| 2009-05-21 | 352 | 355 | 348 | 352 | 15,000 | 352 |
| 2009-05-20 | 349 | 352 | 347 | 352 | 30,000 | 352 |
| 2009-05-19 | 349 | 352 | 343 | 352 | 25,000 | 352 |
| 2009-05-18 | 350 | 354 | 340 | 343 | 65,000 | 343 |
| 2009-05-15 | 333 | 349 | 333 | 349 | 43,000 | 349 |
| 2009-05-14 | 341 | 345 | 332 | 332 | 39,000 | 332 |
| 2009-05-13 | 344 | 346 | 344 | 345 | 16,000 | 345 |
| 2009-05-12 | 343 | 348 | 343 | 347 | 10,000 | 347 |
| 2009-05-11 | 348 | 348 | 343 | 346 | 46,000 | 346 |
| 2009-05-08 | 340 | 345 | 340 | 345 | 19,000 | 345 |
| 2009-05-07 | 351 | 355 | 342 | 345 | 45,000 | 345 |
| 2009-05-01 | 323 | 332 | 323 | 332 | 47,000 | 332 |
| 2009-04-30 | 320 | 320 | 313 | 319 | 20,000 | 319 |
| 2009-04-28 | 322 | 322 | 318 | 319 | 23,000 | 319 |
| 2009-04-27 | 326 | 327 | 322 | 322 | 27,000 | 322 |
| 2009-04-24 | 320 | 324 | 318 | 319 | 20,000 | 319 |
| 2009-04-23 | 321 | 331 | 320 | 323 | 41,000 | 323 |
| 2009-04-22 | 331 | 331 | 324 | 325 | 30,000 | 325 |
| 2009-04-21 | 333 | 333 | 326 | 328 | 24,000 | 328 |
| 2009-04-20 | 331 | 338 | 330 | 337 | 58,000 | 337 |
| 2009-04-17 | 322 | 325 | 321 | 325 | 40,000 | 325 |
| 2009-04-16 | 325 | 325 | 319 | 319 | 20,000 | 319 |
| 2009-04-15 | 316 | 318 | 310 | 316 | 29,000 | 316 |
| 2009-04-14 | 314 | 314 | 309 | 311 | 53,000 | 311 |
| 2009-04-13 | 312 | 312 | 309 | 310 | 30,000 | 310 |
| 2009-04-10 | 314 | 315 | 306 | 306 | 91,000 | 306 |
| 2009-04-09 | 313 | 313 | 309 | 309 | 78,000 | 309 |
| 2009-04-08 | 323 | 328 | 313 | 313 | 47,000 | 313 |
| 2009-04-07 | 333 | 333 | 327 | 327 | 8,000 | 327 |
| 2009-04-06 | 336 | 339 | 332 | 333 | 26,000 | 333 |
| 2009-04-03 | 332 | 332 | 330 | 332 | 25,000 | 332 |
| 2009-04-02 | 322 | 329 | 322 | 329 | 34,000 | 329 |
| 2009-04-01 | 325 | 332 | 320 | 322 | 49,000 | 322 |
| 2009-03-31 | 334 | 344 | 325 | 326 | 32,000 | 326 |
| 2009-03-30 | 348 | 349 | 339 | 339 | 19,000 | 339 |
| 2009-03-27 | 353 | 358 | 348 | 354 | 39,000 | 354 |
| 2009-03-26 | 349 | 353 | 345 | 352 | 45,000 | 352 |
| 2009-03-25 | 336 | 349 | 336 | 349 | 112,000 | 349 |
| 2009-03-24 | 332 | 341 | 332 | 341 | 46,000 | 341 |
| 2009-03-23 | 323 | 330 | 323 | 329 | 67,000 | 329 |
| 2009-03-19 | 313 | 313 | 308 | 313 | 33,000 | 313 |
| 2009-03-18 | 307 | 312 | 307 | 308 | 77,000 | 308 |
| 2009-03-17 | 299 | 301 | 297 | 298 | 87,000 | 298 |
| 2009-03-16 | 297 | 302 | 297 | 298 | 35,000 | 298 |
| 2009-03-13 | 285 | 295 | 285 | 294 | 74,000 | 294 |
| 2009-03-12 | 295 | 301 | 290 | 290 | 28,000 | 290 |
| 2009-03-11 | 299 | 301 | 295 | 295 | 12,000 | 295 |
| 2009-03-10 | 296 | 301 | 292 | 292 | 19,000 | 292 |
| 2009-03-09 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2009-03-06 | 306 | 308 | 300 | 300 | 24,000 | 300 |
| 2009-03-05 | 312 | 312 | 303 | 306 | 36,000 | 306 |
| 2009-03-04 | 298 | 303 | 298 | 302 | 18,000 | 302 |
| 2009-03-03 | 292 | 298 | 292 | 298 | 21,000 | 298 |
| 2009-03-02 | 301 | 301 | 294 | 297 | 15,000 | 297 |
| 2009-02-27 | 296 | 299 | 295 | 296 | 20,000 | 296 |
| 2009-02-26 | 298 | 302 | 295 | 296 | 36,000 | 296 |
| 2009-02-25 | 303 | 315 | 300 | 301 | 40,000 | 301 |
| 2009-02-24 | 302 | 302 | 296 | 298 | 36,000 | 298 |
| 2009-02-23 | 306 | 306 | 303 | 304 | 58,000 | 304 |
| 2009-02-20 | 310 | 310 | 308 | 308 | 48,000 | 308 |
| 2009-02-19 | 315 | 315 | 309 | 310 | 20,000 | 310 |
| 2009-02-18 | 305 | 310 | 305 | 305 | 65,000 | 305 |
| 2009-02-17 | 307 | 308 | 305 | 308 | 46,000 | 308 |
| 2009-02-16 | 306 | 307 | 303 | 307 | 47,000 | 307 |
| 2009-02-13 | 308 | 310 | 305 | 306 | 38,000 | 306 |
| 2009-02-12 | 312 | 317 | 305 | 308 | 55,000 | 308 |
| 2009-02-10 | 316 | 321 | 310 | 312 | 38,000 | 312 |
| 2009-02-09 | 325 | 328 | 311 | 316 | 46,000 | 316 |
| 2009-02-06 | 334 | 334 | 327 | 327 | 29,000 | 327 |
| 2009-02-05 | 342 | 344 | 338 | 338 | 57,000 | 338 |
| 2009-02-04 | 332 | 342 | 332 | 342 | 58,000 | 342 |
| 2009-02-03 | 338 | 343 | 335 | 336 | 52,000 | 336 |
| 2009-02-02 | 336 | 336 | 329 | 333 | 45,000 | 333 |
| 2009-01-30 | 333 | 340 | 330 | 331 | 70,000 | 331 |
| 2009-01-29 | 336 | 340 | 333 | 338 | 36,000 | 338 |
| 2009-01-28 | 329 | 329 | 323 | 326 | 31,000 | 326 |
| 2009-01-27 | 330 | 338 | 330 | 333 | 29,000 | 333 |
| 2009-01-26 | 329 | 334 | 328 | 331 | 30,000 | 331 |
| 2009-01-23 | 332 | 336 | 323 | 324 | 49,000 | 324 |
| 2009-01-22 | 336 | 338 | 325 | 332 | 31,000 | 332 |
| 2009-01-21 | 334 | 334 | 329 | 329 | 26,000 | 329 |
| 2009-01-20 | 346 | 346 | 335 | 339 | 12,000 | 339 |
| 2009-01-19 | 357 | 369 | 346 | 346 | 71,000 | 346 |
| 2009-01-16 | 334 | 342 | 332 | 342 | 40,000 | 342 |
| 2009-01-15 | 322 | 328 | 318 | 324 | 35,000 | 324 |
| 2009-01-14 | 337 | 337 | 325 | 327 | 32,000 | 327 |
| 2009-01-13 | 348 | 348 | 333 | 333 | 36,000 | 333 |
| 2009-01-09 | 353 | 353 | 344 | 344 | 25,000 | 344 |
| 2009-01-08 | 363 | 364 | 357 | 358 | 23,000 | 358 |
| 2009-01-07 | 375 | 377 | 373 | 374 | 20,000 | 374 |
| 2009-01-06 | 376 | 376 | 371 | 376 | 20,000 | 376 |
| 2009-01-05 | 381 | 381 | 366 | 367 | 13,000 | 367 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
