4099 四国化成ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	494	494	491	494	15,000	494
2012-12-27	495	496	491	494	24,000	494
2012-12-26	500	502	499	499	20,000	499
2012-12-25	500	509	500	505	65,000	505
2012-12-21	491	494	487	491	61,000	491
2012-12-20	490	496	485	495	47,000	495
2012-12-19	492	494	489	489	36,000	489
2012-12-18	495	497	485	485	91,000	485
2012-12-17	484	493	484	492	47,000	492
2012-12-14	483	484	482	482	58,000	482
2012-12-13	483	483	482	483	30,000	483
2012-12-12	480	483	479	482	40,000	482
2012-12-11	476	480	475	480	62,000	480
2012-12-10	472	475	472	475	26,000	475
2012-12-07	471	477	471	476	33,000	476
2012-12-06	470	477	469	477	50,000	477
2012-12-05	457	469	452	467	57,000	467
2012-12-04	451	460	447	460	147,000	460
2012-12-03	428	449	427	445	148,000	445
2012-11-30	441	446	419	420	260,000	420
2012-11-29	435	441	434	436	56,000	436
2012-11-28	446	446	435	435	37,000	435
2012-11-27	431	447	430	445	85,000	445
2012-11-26	440	441	434	438	79,000	438
2012-11-22	427	434	427	432	54,000	432
2012-11-21	419	427	419	426	14,000	426
2012-11-20	418	427	418	419	64,000	419
2012-11-19	426	426	416	417	86,000	417
2012-11-16	408	414	407	411	128,000	411
2012-11-15	417	417	403	404	173,000	404
2012-11-14	422	422	416	417	39,000	417
2012-11-13	419	421	416	417	54,000	417
2012-11-12	422	422	416	418	29,000	418
2012-11-09	423	423	420	421	31,000	421
2012-11-08	430	430	422	423	28,000	423
2012-11-07	427	430	427	430	23,000	430
2012-11-06	423	424	420	422	36,000	422
2012-11-05	430	430	424	424	13,000	424
2012-11-02	428	432	428	430	30,000	430
2012-11-01	429	430	426	426	23,000	426
2012-10-31	423	433	423	433	27,000	433
2012-10-30	425	433	420	421	55,000	421
2012-10-29	432	433	426	428	51,000	428
2012-10-26	447	447	434	440	22,000	440
2012-10-25	460	461	440	446	34,000	446
2012-10-24	457	460	455	460	12,000	460
2012-10-23	465	469	462	465	25,000	465
2012-10-22	449	459	449	459	9,000	459
2012-10-19	458	458	454	455	12,000	455
2012-10-18	453	463	451	458	53,000	458
2012-10-17	443	452	443	452	20,000	452
2012-10-16	440	447	435	435	24,000	435
2012-10-15	425	432	425	432	19,000	432
2012-10-12	420	422	420	421	6,000	421
2012-10-11	420	425	417	419	17,000	419
2012-10-10	425	425	420	420	16,000	420
2012-10-09	441	441	427	430	15,000	430
2012-10-05	446	446	434	436	16,000	436
2012-10-04	441	441	436	438	13,000	438
2012-10-03	446	448	434	434	25,000	434
2012-10-02	460	460	450	454	12,000	454
2012-10-01	464	466	448	466	25,000	466
2012-09-28	472	477	471	472	17,000	472
2012-09-27	487	487	475	477	17,000	477
2012-09-26	481	494	481	494	18,000	494
2012-09-25	491	496	489	494	33,000	494
2012-09-24	487	490	487	490	25,000	490
2012-09-21	484	488	479	485	23,000	485
2012-09-20	482	484	478	484	14,000	484
2012-09-19	484	484	475	482	16,000	482
2012-09-18	490	496	477	485	45,000	485
2012-09-14	469	485	469	485	32,000	485
2012-09-13	466	477	458	462	31,000	462
2012-09-12	457	464	455	462	14,000	462
2012-09-11	441	449	441	449	6,000	449
2012-09-10	438	441	434	441	7,000	441
2012-09-07	439	440	438	438	12,000	438
2012-09-06	439	439	422	438	26,000	438
2012-09-05	445	445	437	437	6,000	437
2012-09-04	460	460	449	449	13,000	449
2012-09-03	471	471	463	463	10,000	463
2012-08-31	473	473	471	471	7,000	471
2012-08-30	481	481	473	473	5,000	473
2012-08-29	479	481	473	481	5,000	481
2012-08-28	484	484	471	471	11,000	471
2012-08-27	480	488	480	484	14,000	484
2012-08-24	472	479	472	479	10,000	479
2012-08-23	486	486	476	478	34,000	478
2012-08-22	483	489	483	489	18,000	489
2012-08-21	480	485	480	484	16,000	484
2012-08-20	490	494	486	486	35,000	486
2012-08-17	482	486	478	486	26,000	486
2012-08-16	470	481	470	481	29,000	481
2012-08-15	466	469	466	469	18,000	469
2012-08-14	462	465	454	460	8,000	460
2012-08-13	464	464	461	464	9,000	464
2012-08-10	458	465	454	464	21,000	464
2012-08-09	437	454	437	454	13,000	454
2012-08-08	437	443	432	440	11,000	440
2012-08-07	444	444	423	430	16,000	430
2012-08-06	440	445	434	440	8,000	440
2012-08-03	436	440	433	440	12,000	440
2012-08-02	435	439	432	436	20,000	436
2012-08-01	426	433	426	433	2,000	433
2012-07-31	432	433	426	427	6,000	427
2012-07-30	419	434	419	434	14,000	434
2012-07-27	419	425	419	419	19,000	419
2012-07-26	406	413	406	413	8,000	413
2012-07-25	425	428	406	406	39,000	406
2012-07-24	433	441	433	441	18,000	441
2012-07-23	437	444	433	433	44,000	433
2012-07-20	436	436	430	434	18,000	434
2012-07-19	435	444	432	438	28,000	438
2012-07-18	437	457	430	432	90,000	432
2012-07-17	440	445	436	439	35,000	439
2012-07-13	441	442	441	442	22,000	442
2012-07-12	443	446	441	441	16,000	441
2012-07-11	456	456	444	444	16,000	444
2012-07-10	458	458	451	457	6,000	457
2012-07-09	456	459	449	459	9,000	459
2012-07-06	445	457	445	457	12,000	457
2012-07-05	461	461	451	451	7,000	451
2012-07-04	462	463	450	453	9,000	453
2012-07-03	462	463	462	462	8,000	462
2012-07-02	462	462	457	457	4,000	457
2012-06-29	457	460	456	456	9,000	456
2012-06-28	454	457	452	457	12,000	457
2012-06-27	457	457	453	454	7,000	454
2012-06-26	457	459	453	454	17,000	454
2012-06-25	461	465	455	465	29,000	465
2012-06-22	438	455	436	455	21,000	455
2012-06-21	433	439	433	439	6,000	439
2012-06-20	431	437	431	436	10,000	436
2012-06-19	440	440	434	438	3,000	438
2012-06-18	450	451	439	439	40,000	439
2012-06-15	433	444	433	443	14,000	443
2012-06-14	445	445	435	435	12,000	435
2012-06-13	440	440	434	437	7,000	437
2012-06-12	434	444	434	444	11,000	444
2012-06-11	443	449	439	439	43,000	439
2012-06-08	434	440	430	440	37,000	440
2012-06-07	425	432	421	432	18,000	432
2012-06-06	416	417	415	417	4,000	417
2012-06-05	413	419	412	419	13,000	419
2012-06-04	419	419	413	413	12,000	413
2012-06-01	423	427	416	427	11,000	427
2012-05-31	420	433	420	433	23,000	433
2012-05-30	427	427	419	426	6,000	426
2012-05-29	420	432	420	430	20,000	430
2012-05-28	428	428	412	420	13,000	420
2012-05-25	432	435	428	428	12,000	428
2012-05-24	422	425	422	424	12,000	424
2012-05-23	425	425	418	420	27,000	420
2012-05-22	423	425	418	425	21,000	425
2012-05-21	419	423	417	422	12,000	422
2012-05-18	429	429	421	427	48,000	427
2012-05-17	417	429	417	429	25,000	429
2012-05-16	420	420	412	420	28,000	420
2012-05-15	420	420	411	420	21,000	420
2012-05-14	430	430	425	425	6,000	425
2012-05-11	435	438	429	438	11,000	438
2012-05-10	440	440	436	436	4,000	436
2012-05-09	452	452	436	436	22,000	436
2012-05-08	445	460	443	460	7,000	460
2012-05-07	447	448	445	445	11,000	445
2012-05-02	450	455	448	455	9,000	455
2012-05-01	449	460	445	445	13,000	445
2012-04-27	475	475	444	449	52,000	449
2012-04-26	469	480	466	480	19,000	480
2012-04-25	468	469	465	465	29,000	465
2012-04-24	467	472	464	472	21,000	472
2012-04-23	473	481	472	472	27,000	472
2012-04-20	476	481	474	481	14,000	481
2012-04-19	474	483	472	472	24,000	472
2012-04-18	483	485	477	479	44,000	479
2012-04-17	481	483	476	483	28,000	483
2012-04-16	475	478	475	475	16,000	475
2012-04-13	474	474	473	473	8,000	473
2012-04-12	469	471	467	467	7,000	467
2012-04-11	470	471	468	468	6,000	468
2012-04-10	471	479	471	472	19,000	472
2012-04-09	480	480	471	471	13,000	471
2012-04-06	478	483	478	483	23,000	483
2012-04-05	472	477	470	477	11,000	477
2012-04-04	466	472	463	472	35,000	472
2012-04-03	476	476	466	466	29,000	466
2012-04-02	486	486	472	476	37,000	476
2012-03-30	490	496	489	489	30,000	489
2012-03-29	495	500	485	492	37,000	492
2012-03-28	487	499	487	487	49,000	487
2012-03-27	474	497	474	494	123,000	494
2012-03-26	485	488	475	475	45,000	475
2012-03-23	486	490	486	490	39,000	490
2012-03-22	497	497	486	491	64,000	491
2012-03-21	507	508	496	496	31,000	496
2012-03-19	514	523	504	504	89,000	504
2012-03-16	508	524	505	524	54,000	524
2012-03-15	501	508	501	504	30,000	504
2012-03-14	499	505	492	500	64,000	500
2012-03-13	497	499	496	496	21,000	496
2012-03-12	500	500	490	490	11,000	490
2012-03-09	491	497	490	497	66,000	497
2012-03-08	486	486	479	481	18,000	481
2012-03-07	481	487	481	486	15,000	486
2012-03-06	485	489	477	489	19,000	489
2012-03-05	491	492	485	485	8,000	485
2012-03-02	492	494	491	491	29,000	491
2012-03-01	490	492	476	487	17,000	487
2012-02-29	482	490	482	489	22,000	489
2012-02-28	473	481	468	481	39,000	481
2012-02-27	469	479	461	479	18,000	479
2012-02-24	464	470	460	470	42,000	470
2012-02-23	460	467	454	467	38,000	467
2012-02-22	443	459	443	458	43,000	458
2012-02-21	436	443	436	443	32,000	443
2012-02-20	434	437	434	437	48,000	437
2012-02-17	432	434	431	431	37,000	431
2012-02-16	429	431	428	430	32,000	430
2012-02-15	429	433	429	433	57,000	433
2012-02-14	426	429	426	429	21,000	429
2012-02-13	428	429	426	429	13,000	429
2012-02-10	430	430	427	429	13,000	429
2012-02-09	429	430	425	430	14,000	430
2012-02-08	425	429	424	429	22,000	429
2012-02-07	425	425	421	421	9,000	421
2012-02-06	425	427	421	424	16,000	424
2012-02-03	426	426	423	423	20,000	423
2012-02-02	427	431	425	428	17,000	428
2012-02-01	428	428	427	427	5,000	427
2012-01-31	425	427	422	427	25,000	427
2012-01-30	423	427	423	424	13,000	424
2012-01-27	435	435	426	426	37,000	426
2012-01-26	436	440	436	440	21,000	440
2012-01-25	431	440	431	440	25,000	440
2012-01-24	428	431	427	431	18,000	431
2012-01-23	425	427	425	426	20,000	426
2012-01-20	420	424	418	422	31,000	422
2012-01-19	420	422	420	420	11,000	420
2012-01-18	421	422	420	422	43,000	422
2012-01-17	418	421	418	421	17,000	421
2012-01-16	419	419	415	415	13,000	415
2012-01-13	416	419	415	419	19,000	419
2012-01-12	418	420	415	416	20,000	416
2012-01-11	416	420	416	420	11,000	420
2012-01-10	420	420	416	416	6,000	416
2012-01-06	414	420	414	419	8,000	419
2012-01-05	420	423	420	420	9,000	420
2012-01-04	419	423	419	423	13,000	423

分割・併合履歴： [1988-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30