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
