4099 四国化成ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	479	488	470	488	39,000	488
2010-12-29	482	486	481	486	16,000	486
2010-12-28	471	485	468	482	44,000	482
2010-12-27	492	496	479	479	52,000	479
2010-12-24	492	495	489	492	63,000	492
2010-12-22	492	493	487	488	31,000	488
2010-12-21	487	498	487	492	49,000	492
2010-12-20	490	496	489	493	174,000	493
2010-12-17	479	482	478	482	73,000	482
2010-12-16	472	479	469	478	32,000	478
2010-12-15	468	472	467	472	29,000	472
2010-12-14	458	466	458	464	48,000	464
2010-12-13	459	464	458	463	36,000	463
2010-12-10	453	455	448	455	86,000	455
2010-12-09	454	454	451	452	28,000	452
2010-12-08	450	454	448	454	38,000	454
2010-12-07	444	450	443	450	21,000	450
2010-12-06	453	453	446	447	12,000	447
2010-12-03	444	448	442	445	36,000	445
2010-12-02	442	445	442	443	29,000	443
2010-12-01	451	451	435	440	40,000	440
2010-11-30	450	451	448	451	23,000	451
2010-11-29	458	459	453	454	17,000	454
2010-11-26	456	457	450	454	12,000	454
2010-11-25	454	454	449	452	21,000	452
2010-11-24	456	456	440	448	55,000	448
2010-11-22	452	457	449	456	21,000	456
2010-11-19	454	454	450	452	18,000	452
2010-11-18	446	455	446	454	47,000	454
2010-11-17	437	447	437	446	31,000	446
2010-11-16	439	441	439	441	14,000	441
2010-11-15	438	439	438	439	7,000	439
2010-11-12	441	444	438	438	18,000	438
2010-11-11	442	447	442	446	17,000	446
2010-11-10	435	449	435	449	16,000	449
2010-11-09	440	445	440	440	17,000	440
2010-11-08	445	456	444	445	19,000	445
2010-11-05	439	446	439	445	18,000	445
2010-11-04	430	439	430	439	18,000	439
2010-11-02	422	431	406	429	40,000	429
2010-11-01	435	435	417	426	44,000	426
2010-10-29	438	443	422	442	57,000	442
2010-10-28	456	457	437	437	135,000	437
2010-10-27	473	481	473	479	49,000	479
2010-10-26	481	481	477	479	11,000	479
2010-10-25	478	479	472	478	33,000	478
2010-10-22	467	472	467	470	14,000	470
2010-10-21	472	472	459	469	29,000	469
2010-10-20	471	472	465	472	36,000	472
2010-10-19	475	481	465	479	29,000	479
2010-10-18	484	487	482	483	37,000	483
2010-10-15	475	479	473	479	21,000	479
2010-10-14	468	485	468	482	23,000	482
2010-10-13	473	473	467	467	23,000	467
2010-10-12	486	486	472	472	11,000	472
2010-10-08	490	496	486	487	31,000	487
2010-10-07	494	498	494	497	9,000	497
2010-10-06	496	500	496	496	8,000	496
2010-10-05	483	496	483	496	19,000	496
2010-10-04	495	497	486	490	11,000	490
2010-10-01	492	494	486	494	30,000	494
2010-09-30	500	503	490	491	18,000	491
2010-09-29	497	500	493	499	18,000	499
2010-09-28	492	498	491	498	26,000	498
2010-09-27	498	504	495	499	36,000	499
2010-09-24	494	499	490	491	45,000	491
2010-09-22	498	498	494	494	21,000	494
2010-09-21	491	500	483	496	45,000	496
2010-09-17	475	484	475	483	28,000	483
2010-09-16	482	482	476	479	13,000	479
2010-09-15	475	481	467	478	18,000	478
2010-09-14	477	477	474	475	10,000	475
2010-09-13	474	480	469	479	37,000	479
2010-09-10	464	481	464	478	64,000	478
2010-09-09	471	472	464	472	10,000	472
2010-09-08	465	471	465	471	4,000	471
2010-09-07	471	472	466	472	17,000	472
2010-09-06	471	471	471	471	1,000	471
2010-09-03	472	476	471	473	14,000	473
2010-09-02	475	475	469	472	16,000	472
2010-09-01	469	470	459	467	18,000	467
2010-08-31	472	474	464	468	20,000	468
2010-08-30	478	480	475	480	26,000	480
2010-08-27	468	472	467	472	34,000	472
2010-08-26	456	468	455	468	23,000	468
2010-08-25	460	463	457	463	28,000	463
2010-08-24	469	476	466	466	27,000	466
2010-08-23	482	484	474	474	23,000	474
2010-08-20	482	484	478	483	29,000	483
2010-08-19	475	484	473	484	29,000	484
2010-08-18	476	476	468	472	45,000	472
2010-08-17	477	477	470	476	36,000	476
2010-08-16	469	474	468	474	6,000	474
2010-08-13	467	473	467	470	15,000	470
2010-08-12	457	467	457	465	46,000	465
2010-08-11	462	467	460	466	55,000	466
2010-08-10	476	476	462	463	9,000	463
2010-08-09	472	486	472	476	39,000	476
2010-08-06	457	469	454	468	35,000	468
2010-08-05	448	457	448	453	32,000	453
2010-08-04	452	452	438	440	24,000	440
2010-08-03	466	471	451	454	50,000	454
2010-08-02	459	472	454	460	17,000	460
2010-07-30	471	471	457	460	33,000	460
2010-07-29	476	479	471	471	31,000	471
2010-07-28	474	481	474	481	27,000	481
2010-07-27	472	475	462	474	18,000	474
2010-07-26	478	478	472	474	15,000	474
2010-07-23	474	482	470	471	89,000	471
2010-07-22	470	470	459	459	32,000	459
2010-07-21	470	475	469	470	22,000	470
2010-07-20	470	486	468	469	81,000	469
2010-07-16	465	471	464	471	32,000	471
2010-07-15	466	471	463	467	27,000	467
2010-07-14	462	475	462	467	20,000	467
2010-07-13	471	471	459	461	34,000	461
2010-07-12	462	470	462	470	18,000	470
2010-07-09	459	466	459	464	18,000	464
2010-07-08	467	467	458	463	29,000	463
2010-07-07	457	461	452	461	11,000	461
2010-07-06	445	465	445	465	10,000	465
2010-07-05	447	455	447	452	14,000	452
2010-07-02	459	459	446	451	24,000	451
2010-07-01	461	461	456	456	11,000	456
2010-06-30	455	467	455	466	9,000	466
2010-06-29	470	480	470	471	11,000	471
2010-06-28	473	479	469	469	9,000	469
2010-06-25	481	481	473	476	22,000	476
2010-06-24	487	488	486	488	13,000	488
2010-06-23	490	490	486	488	25,000	488
2010-06-22	488	492	487	492	39,000	492
2010-06-21	476	490	476	488	24,000	488
2010-06-18	478	482	467	468	59,000	468
2010-06-17	473	475	469	470	24,000	470
2010-06-16	480	480	468	472	30,000	472
2010-06-15	479	479	471	473	13,000	473
2010-06-14	468	477	466	477	27,000	477
2010-06-11	479	480	470	471	66,000	471
2010-06-10	458	465	453	463	18,000	463
2010-06-09	454	459	451	456	15,000	456
2010-06-08	450	458	450	457	7,000	457
2010-06-07	460	464	453	456	26,000	456
2010-06-04	476	477	470	472	29,000	472
2010-06-03	470	480	470	475	33,000	475
2010-06-02	472	473	462	471	10,000	471
2010-06-01	467	473	467	473	19,000	473
2010-05-31	461	476	461	467	36,000	467
2010-05-28	465	466	460	461	50,000	461
2010-05-27	453	459	432	455	73,000	455
2010-05-26	471	471	457	459	35,000	459
2010-05-25	479	484	464	470	60,000	470
2010-05-24	497	499	481	487	59,000	487
2010-05-21	494	495	492	493	44,000	493
2010-05-20	510	511	503	506	20,000	506
2010-05-19	509	509	503	504	15,000	504
2010-05-18	525	528	503	508	44,000	508
2010-05-17	508	517	507	515	40,000	515
2010-05-14	517	524	516	518	38,000	518
2010-05-13	519	524	513	516	52,000	516
2010-05-12	511	514	505	509	46,000	509
2010-05-11	521	530	503	511	56,000	511
2010-05-10	512	524	506	518	47,000	518
2010-05-07	522	522	502	513	109,000	513
2010-05-06	530	530	510	521	75,000	521
2010-04-30	547	547	525	532	103,000	532
2010-04-28	532	545	528	543	97,000	543
2010-04-27	548	552	548	551	56,000	551
2010-04-26	537	548	534	548	53,000	548
2010-04-23	531	533	525	533	42,000	533
2010-04-22	532	533	527	532	25,000	532
2010-04-21	531	536	529	532	42,000	532
2010-04-20	538	538	526	530	22,000	530
2010-04-19	538	538	525	531	61,000	531
2010-04-16	550	550	536	548	33,000	548
2010-04-15	553	553	550	550	24,000	550
2010-04-14	548	552	548	550	42,000	550
2010-04-13	543	547	543	547	93,000	547
2010-04-12	543	553	543	543	47,000	543
2010-04-09	535	545	535	543	42,000	543
2010-04-08	525	541	525	534	86,000	534
2010-04-07	522	528	520	525	29,000	525
2010-04-06	522	523	518	519	39,000	519
2010-04-05	524	524	517	523	76,000	523
2010-04-02	532	532	521	523	41,000	523
2010-04-01	521	532	516	532	48,000	532
2010-03-31	522	534	521	521	48,000	521
2010-03-30	521	522	517	522	44,000	522
2010-03-29	516	522	514	522	32,000	522
2010-03-26	517	521	511	521	107,000	521
2010-03-25	511	518	511	511	36,000	511
2010-03-24	510	513	509	509	35,000	509
2010-03-23	506	512	505	505	37,000	505
2010-03-19	504	505	497	505	30,000	505
2010-03-18	500	505	499	502	53,000	502
2010-03-17	501	505	500	505	54,000	505
2010-03-16	495	498	494	496	15,000	496
2010-03-15	497	500	495	498	40,000	498
2010-03-12	496	515	489	499	100,000	499
2010-03-11	493	498	493	496	42,000	496
2010-03-10	492	494	490	492	28,000	492
2010-03-09	489	495	489	492	27,000	492
2010-03-08	491	495	490	492	35,000	492
2010-03-05	480	486	480	483	51,000	483
2010-03-04	485	485	481	481	21,000	481
2010-03-03	478	486	478	485	40,000	485
2010-03-02	488	488	479	481	84,000	481
2010-03-01	470	488	470	480	46,000	480
2010-02-26	476	476	469	473	49,000	473
2010-02-25	478	478	470	476	26,000	476
2010-02-24	475	478	466	470	66,000	470
2010-02-23	487	487	474	477	58,000	477
2010-02-22	474	479	474	479	76,000	479
2010-02-19	476	477	472	472	30,000	472
2010-02-18	478	480	475	476	78,000	476
2010-02-17	481	482	476	478	74,000	478
2010-02-16	476	480	474	474	26,000	474
2010-02-15	480	481	475	475	13,000	475
2010-02-12	480	484	476	479	39,000	479
2010-02-10	479	491	475	479	39,000	479
2010-02-09	478	478	473	476	26,000	476
2010-02-08	480	480	477	478	45,000	478
2010-02-05	490	491	484	484	28,000	484
2010-02-04	498	500	487	495	53,000	495
2010-02-03	490	494	487	494	54,000	494
2010-02-02	486	491	486	490	27,000	490
2010-02-01	495	497	487	489	48,000	489
2010-01-29	497	497	491	492	40,000	492
2010-01-28	504	507	490	498	73,000	498
2010-01-27	508	516	505	505	39,000	505
2010-01-26	516	521	513	513	31,000	513
2010-01-25	506	513	505	512	43,000	512
2010-01-22	525	525	513	516	46,000	516
2010-01-21	520	527	518	526	43,000	526
2010-01-20	527	527	523	524	17,000	524
2010-01-19	530	530	521	523	26,000	523
2010-01-18	519	530	519	528	83,000	528
2010-01-15	535	538	526	530	120,000	530
2010-01-14	532	533	529	529	61,000	529
2010-01-13	533	543	521	533	65,000	533
2010-01-12	526	534	526	530	66,000	530
2010-01-08	530	535	530	531	52,000	531
2010-01-07	534	539	527	530	84,000	530
2010-01-06	526	542	526	533	104,000	533
2010-01-05	542	542	530	530	61,000	530
2010-01-04	543	544	538	542	22,000	542

分割・併合履歴： [1988-03-28]1株→1.05株