4099 四国化成ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	417	417	411	411	8,000	411
2011-12-29	409	414	406	414	6,000	414
2011-12-28	411	411	409	409	6,000	409
2011-12-27	419	419	410	411	12,000	411
2011-12-26	428	428	419	420	37,000	420
2011-12-22	419	420	417	420	13,000	420
2011-12-21	418	419	418	419	6,000	419
2011-12-20	418	418	418	418	3,000	418
2011-12-19	420	425	414	414	87,000	414
2011-12-16	419	423	418	423	47,000	423
2011-12-15	410	417	410	416	25,000	416
2011-12-14	414	415	412	412	15,000	412
2011-12-13	410	411	410	411	6,000	411
2011-12-12	417	418	410	412	38,000	412
2011-12-09	410	414	410	414	44,000	414
2011-12-08	409	410	404	410	28,000	410
2011-12-07	412	412	408	408	12,000	408
2011-12-06	409	410	408	409	14,000	409
2011-12-05	410	414	409	414	12,000	414
2011-12-02	409	415	408	409	8,000	409
2011-12-01	417	417	409	409	10,000	409
2011-11-30	409	413	404	407	25,000	407
2011-11-29	416	416	392	409	44,000	409
2011-11-28	409	413	409	411	8,000	411
2011-11-25	416	419	413	413	14,000	413
2011-11-24	419	420	414	420	25,000	420
2011-11-22	412	420	412	420	16,000	420
2011-11-21	416	417	416	417	5,000	417
2011-11-18	427	430	421	421	43,000	421
2011-11-17	419	426	419	426	23,000	426
2011-11-16	420	421	419	419	7,000	419
2011-11-15	421	421	419	419	3,000	419
2011-11-14	424	427	422	422	4,000	422
2011-11-11	420	427	417	425	18,000	425
2011-11-10	424	427	424	427	10,000	427
2011-11-09	428	432	427	432	9,000	432
2011-11-08	429	431	428	428	8,000	428
2011-11-07	430	430	429	430	7,000	430
2011-11-04	433	434	429	430	9,000	430
2011-11-02	433	433	430	430	6,000	430
2011-11-01	439	439	435	435	11,000	435
2011-10-31	452	454	443	443	24,000	443
2011-10-28	432	451	432	451	18,000	451
2011-10-27	425	432	423	432	17,000	432
2011-10-26	431	431	424	428	6,000	428
2011-10-25	456	458	426	431	26,000	431
2011-10-24	449	456	449	450	20,000	450
2011-10-21	447	448	443	443	15,000	443
2011-10-20	456	456	452	455	10,000	455
2011-10-19	455	459	455	456	6,000	456
2011-10-18	453	455	451	451	34,000	451
2011-10-17	447	460	447	453	25,000	453
2011-10-14	441	444	440	443	7,000	443
2011-10-13	443	444	440	442	7,000	442
2011-10-12	439	447	439	441	12,000	441
2011-10-11	451	456	443	444	11,000	444
2011-10-07	440	453	440	446	11,000	446
2011-10-06	429	438	426	438	13,000	438
2011-10-05	439	439	422	423	12,000	423
2011-10-04	449	449	438	439	7,000	439
2011-10-03	456	456	440	453	13,000	453
2011-09-30	466	466	444	460	18,000	460
2011-09-29	455	466	452	466	45,000	466
2011-09-28	440	461	437	461	43,000	461
2011-09-27	428	444	426	444	21,000	444
2011-09-26	443	450	427	427	43,000	427
2011-09-22	435	440	433	440	29,000	440
2011-09-21	446	446	440	440	18,000	440
2011-09-20	455	456	444	445	49,000	445
2011-09-16	435	453	434	448	55,000	448
2011-09-15	437	438	432	433	12,000	433
2011-09-14	436	436	429	429	12,000	429
2011-09-13	418	432	418	432	21,000	432
2011-09-12	419	426	418	418	11,000	418
2011-09-09	429	430	427	427	40,000	427
2011-09-08	434	434	425	428	9,000	428
2011-09-07	424	432	424	429	6,000	429
2011-09-06	432	433	415	421	18,000	421
2011-09-05	427	432	427	432	7,000	432
2011-09-02	432	436	432	432	14,000	432
2011-09-01	457	458	428	429	47,000	429
2011-08-31	434	455	434	450	27,000	450
2011-08-30	430	434	430	430	11,000	430
2011-08-29	430	432	426	428	16,000	428
2011-08-26	430	430	430	430	12,000	430
2011-08-25	437	439	430	430	27,000	430
2011-08-24	446	446	431	433	18,000	433
2011-08-23	444	447	440	442	35,000	442
2011-08-22	440	440	436	436	17,000	436
2011-08-19	445	445	440	444	16,000	444
2011-08-18	450	453	446	446	44,000	446
2011-08-17	435	448	435	448	34,000	448
2011-08-16	427	432	423	432	27,000	432
2011-08-15	420	420	419	419	9,000	419
2011-08-12	420	420	413	414	13,000	414
2011-08-11	407	416	407	416	16,000	416
2011-08-10	419	426	414	415	46,000	415
2011-08-09	423	423	408	416	21,000	416
2011-08-08	427	429	425	426	20,000	426
2011-08-05	425	435	421	435	32,000	435
2011-08-04	443	445	441	444	14,000	444
2011-08-03	450	450	442	442	22,000	442
2011-08-02	457	457	449	451	29,000	451
2011-08-01	463	467	461	465	17,000	465
2011-07-29	469	470	465	466	15,000	466
2011-07-28	478	478	466	471	16,000	471
2011-07-27	464	483	464	479	32,000	479
2011-07-26	468	471	467	471	10,000	471
2011-07-25	483	488	473	473	38,000	473
2011-07-22	467	477	467	475	27,000	475
2011-07-21	464	466	462	466	13,000	466
2011-07-20	479	481	463	464	53,000	464
2011-07-19	496	512	471	479	143,000	479
2011-07-15	482	488	482	488	32,000	488
2011-07-14	475	479	473	479	20,000	479
2011-07-13	472	475	472	475	16,000	475
2011-07-12	468	475	459	474	26,000	474
2011-07-11	471	471	456	469	15,000	469
2011-07-08	469	470	465	468	9,000	468
2011-07-07	461	463	461	463	9,000	463
2011-07-06	463	466	461	466	9,000	466
2011-07-05	465	468	460	463	19,000	463
2011-07-04	467	472	465	472	21,000	472
2011-07-01	463	464	455	460	14,000	460
2011-06-30	451	460	450	460	14,000	460
2011-06-29	448	451	447	449	19,000	449
2011-06-28	448	448	440	444	34,000	444
2011-06-27	452	452	446	448	18,000	448
2011-06-24	462	462	449	452	56,000	452
2011-06-23	464	466	457	462	38,000	462
2011-06-22	467	468	462	464	57,000	464
2011-06-21	469	470	469	469	26,000	469
2011-06-20	464	473	464	469	47,000	469
2011-06-17	453	459	453	458	33,000	458
2011-06-16	451	457	450	455	48,000	455
2011-06-15	452	452	450	450	22,000	450
2011-06-14	446	453	446	452	28,000	452
2011-06-13	438	448	438	446	54,000	446
2011-06-10	434	436	433	434	46,000	434
2011-06-09	433	434	433	433	4,000	433
2011-06-08	434	434	433	433	9,000	433
2011-06-07	435	438	435	435	9,000	435
2011-06-06	439	439	439	439	4,000	439
2011-06-03	440	442	439	440	16,000	440
2011-06-02	449	449	441	443	27,000	443
2011-06-01	455	456	450	450	12,000	450
2011-05-31	454	455	449	454	10,000	454
2011-05-30	449	455	447	450	13,000	450
2011-05-27	450	454	450	454	13,000	454
2011-05-26	456	456	453	456	21,000	456
2011-05-25	459	459	455	458	14,000	458
2011-05-24	465	465	465	465	8,000	465
2011-05-23	468	470	466	466	16,000	466
2011-05-20	469	469	465	466	17,000	466
2011-05-19	480	480	466	467	14,000	467
2011-05-18	479	485	474	481	38,000	481
2011-05-17	470	475	466	475	35,000	475
2011-05-16	461	470	461	467	26,000	467
2011-05-13	476	476	466	466	38,000	466
2011-05-12	480	488	479	479	20,000	479
2011-05-11	488	488	487	488	9,000	488
2011-05-10	492	492	490	490	12,000	490
2011-05-09	489	489	487	487	13,000	487
2011-05-06	496	496	496	496	2,000	496
2011-05-02	490	498	490	497	13,000	497
2011-04-28	490	490	486	488	32,000	488
2011-04-27	493	498	490	490	19,000	490
2011-04-26	502	502	496	499	15,000	499
2011-04-25	508	511	502	508	23,000	508
2011-04-22	497	505	489	505	21,000	505
2011-04-21	507	510	507	507	11,000	507
2011-04-20	510	511	508	508	35,000	508
2011-04-19	501	511	499	505	25,000	505
2011-04-18	490	505	490	503	65,000	503
2011-04-15	491	498	491	498	16,000	498
2011-04-14	486	498	481	495	21,000	495
2011-04-13	480	486	479	486	5,000	486
2011-04-12	481	490	481	486	13,000	486
2011-04-11	483	491	480	489	18,000	489
2011-04-08	495	500	489	491	23,000	491
2011-04-07	489	501	489	495	13,000	495
2011-04-06	502	502	491	495	20,000	495
2011-04-05	513	513	500	502	16,000	502
2011-04-04	524	524	514	523	26,000	523
2011-04-01	513	519	511	517	24,000	517
2011-03-31	518	518	505	512	22,000	512
2011-03-30	504	517	497	517	38,000	517
2011-03-29	504	506	493	503	44,000	503
2011-03-28	507	507	505	507	60,000	507
2011-03-25	505	510	505	507	33,000	507
2011-03-24	497	515	492	497	38,000	497
2011-03-23	522	522	502	504	48,000	504
2011-03-22	483	524	477	519	99,000	519
2011-03-18	479	487	466	475	95,000	475
2011-03-17	415	440	408	439	70,000	439
2011-03-16	402	437	400	437	82,000	437
2011-03-15	446	450	382	394	76,000	394
2011-03-14	452	468	439	462	54,000	462
2011-03-11	531	531	520	520	122,000	520
2011-03-10	515	529	511	527	73,000	527
2011-03-09	509	517	509	514	45,000	514
2011-03-08	508	509	504	507	38,000	507
2011-03-07	509	510	506	509	37,000	509
2011-03-04	509	511	505	510	37,000	510
2011-03-03	504	504	495	499	16,000	499
2011-03-02	508	508	496	496	30,000	496
2011-03-01	499	511	499	509	52,000	509
2011-02-28	507	507	493	500	45,000	500
2011-02-25	509	510	496	509	35,000	509
2011-02-24	515	519	507	510	54,000	510
2011-02-23	505	525	505	521	80,000	521
2011-02-22	523	524	513	514	42,000	514
2011-02-21	511	525	511	525	28,000	525
2011-02-18	510	513	510	511	45,000	511
2011-02-17	511	514	507	509	56,000	509
2011-02-16	506	509	505	506	20,000	506
2011-02-15	503	503	497	501	17,000	501
2011-02-14	506	506	502	502	4,000	502
2011-02-10	496	506	496	506	24,000	506
2011-02-09	502	505	499	501	24,000	501
2011-02-08	507	507	500	502	39,000	502
2011-02-07	503	508	503	506	23,000	506
2011-02-04	496	515	496	503	37,000	503
2011-02-03	495	498	494	495	38,000	495
2011-02-02	493	495	490	494	57,000	494
2011-02-01	483	489	483	489	28,000	489
2011-01-31	480	485	473	483	49,000	483
2011-01-28	484	485	482	484	27,000	484
2011-01-27	479	488	476	484	63,000	484
2011-01-26	488	491	474	475	52,000	475
2011-01-25	475	489	475	489	44,000	489
2011-01-24	480	488	469	473	60,000	473
2011-01-21	486	486	477	477	44,000	477
2011-01-20	493	493	484	485	25,000	485
2011-01-19	494	494	492	493	25,000	493
2011-01-18	495	497	492	496	37,000	496
2011-01-17	487	494	487	494	18,000	494
2011-01-14	483	490	483	484	39,000	484
2011-01-13	490	491	485	486	21,000	486
2011-01-12	489	494	489	491	19,000	491
2011-01-11	486	496	486	492	17,000	492
2011-01-07	497	499	493	494	34,000	494
2011-01-06	493	495	492	495	17,000	495
2011-01-05	491	496	485	493	19,000	493
2011-01-04	488	493	488	491	22,000	491

分割・併合履歴： [1988-03-28]1株→1.05株