4099 四国化成ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3080080579479750,000797
2013-12-2778279978279924,000799
2013-12-2677679677678955,000789
2013-12-2577678176377571,000775
2013-12-2478579077778095,000780
2013-12-20777785775784186,000784
2013-12-19764777761776129,000776
2013-12-18751772751770129,000770
2013-12-1775776675276564,000765
2013-12-1675475574774925,000749
2013-12-13751758749753107,000753
2013-12-1276876875675840,000758
2013-12-1178378577177438,000774
2013-12-1078078777878750,000787
2013-12-0977678577678340,000783
2013-12-0677178577177636,000776
2013-12-0577178676777739,000777
2013-12-0478879078078154,000781
2013-12-03806812797802107,000802
2013-12-0280781079080177,000801
2013-11-2979880679680652,000806
2013-11-2879479879479736,000797
2013-11-2780080077779698,000796
2013-11-26776807765807455,000807
2013-11-2579280578378848,000788
2013-11-22784800784792107,000792
2013-11-2177077576177438,000774
2013-11-2075776575575927,000759
2013-11-1977877875375958,000759
2013-11-1878578877477839,000778
2013-11-1577178276677447,000774
2013-11-1476577175376563,000765
2013-11-1377378075576658,000766
2013-11-1277078076777864,000778
2013-11-1175777674675556,000755
2013-11-08742790740772187,000772
2013-11-0774074873474027,000740
2013-11-0672073372072943,000729
2013-11-0572073171472083,000720
2013-11-0171772571372074,000720
2013-10-3173374071471590,000715
2013-10-30773776738741136,000741
2013-10-2977878777878230,000782
2013-10-2878378877878039,000780
2013-10-2579279377278150,000781
2013-10-2478478477778138,000781
2013-10-2379979978378458,000784
2013-10-2279880379880324,000803
2013-10-2180480779579724,000797
2013-10-1881281479779751,000797
2013-10-1779680879680734,000807
2013-10-1679279779179128,000791
2013-10-1580080279579620,000796
2013-10-1180981079380266,000802
2013-10-1079281479280760,000807
2013-10-0978479677779133,000791
2013-10-0877678677278055,000780
2013-10-0780080577678966,000789
2013-10-0481281379279669,000796
2013-10-03790832788825107,000825
2013-10-0283383479479693,000796
2013-10-0183485082582764,000827
2013-09-3083483882482959,000829
2013-09-2785085182883273,000832
2013-09-2682484982484944,000849
2013-09-2587287283984546,000845
2013-09-24890895863872100,000872
2013-09-2086688586688585,000885
2013-09-19855866855865114,000865
2013-09-1885185784585599,000855
2013-09-1781183881183691,000836
2013-09-13819834819822111,000822
2013-09-1281181781081644,000816
2013-09-1179781079680981,000809
2013-09-1078879978779764,000797
2013-09-0979679878579241,000792
2013-09-06792795780785144,000785
2013-09-05796803781788191,000788
2013-09-04765797764796124,000796
2013-09-03764799764771169,000771
2013-09-02742752737749100,000749
2013-08-3078878876577288,000772
2013-08-2978678977878552,000785
2013-08-2877679077678575,000785
2013-08-2776279376279291,000792
2013-08-2676676976176425,000764
2013-08-2375276174876058,000760
2013-08-2276476474874867,000748
2013-08-2174876974874940,000749
2013-08-2076577074874836,000748
2013-08-1977477976676631,000766
2013-08-1675977375976846,000768
2013-08-1577978075976185,000761
2013-08-1477777876977826,000778
2013-08-1374177974177762,000777
2013-08-1274475173274445,000744
2013-08-0977677875275990,000759
2013-08-08770793765766163,000766
2013-08-07785785770778143,000778
2013-08-06741788741786275,000786
2013-08-0574474973574493,000744
2013-08-02760772752755177,000755
2013-08-01750780742769200,000769
2013-07-31741751729748188,000748
2013-07-30708761708754379,000754
2013-07-29700708688703435,000703
2013-07-2669269568568836,000688
2013-07-2570070069169227,000692
2013-07-2469470069469910,000699
2013-07-2370271070170591,000705
2013-07-2269970069270045,000700
2013-07-1969970168769135,000691
2013-07-18700705693704209,000704
2013-07-1769169869069650,000696
2013-07-1669569568268735,000687
2013-07-1267668167067730,000677
2013-07-1168868866667643,000676
2013-07-1069069568969528,000695
2013-07-0969369468769043,000690
2013-07-0869970069069327,000693
2013-07-0569669869569834,000698
2013-07-0468469868469061,000690
2013-07-0368268267368021,000680
2013-07-0268768767768129,000681
2013-07-0167968866967849,000678
2013-06-2866367966367051,000670
2013-06-2767967965966214,000662
2013-06-2666867166466520,000665
2013-06-2569169166466757,000667
2013-06-2470070068168196,000681
2013-06-21695700679693280,000693
2013-06-20692700681700142,000700
2013-06-1969269267768341,000683
2013-06-18691699679694128,000694
2013-06-1763168163168183,000681
2013-06-1464064262462894,000628
2013-06-1362464662463644,000636
2013-06-1264464462363822,000638
2013-06-1165565664464540,000645
2013-06-1064065362865365,000653
2013-06-0758763958763985,000639
2013-06-0661961959859853,000598
2013-06-0560062660061954,000619
2013-06-04614614583601106,000601
2013-06-036216216146148,000614
2013-05-3161462960762155,000621
2013-05-3063563561862060,000620
2013-05-2963064663063529,000635
2013-05-2862663662062840,000628
2013-05-2764564562963034,000630
2013-05-2464965763564468,000644
2013-05-2369469964964998,000649
2013-05-2270570569869835,000698
2013-05-2170370469670448,000704
2013-05-2070971270170351,000703
2013-05-1768370168070145,000701
2013-05-1670570567568065,000680
2013-05-1570971070170434,000704
2013-05-1469870869870448,000704
2013-05-1370871570870853,000708
2013-05-1070670869870870,000708
2013-05-0970870870070019,000700
2013-05-0871071270170746,000707
2013-05-0770271370170643,000706
2013-05-0269970769970220,000702
2013-05-0171671670070171,000701
2013-04-30702717694716113,000716
2013-04-26702705689689165,000689
2013-04-25715730673689178,000689
2013-04-24677700677700137,000700
2013-04-2367767967667798,000677
2013-04-22666675665674145,000674
2013-04-1964564964064635,000646
2013-04-1865065063164070,000640
2013-04-1764865064464542,000645
2013-04-1663364362364154,000641
2013-04-1564064063263234,000632
2013-04-1263163962163436,000634
2013-04-1163563562163233,000632
2013-04-1063363562163341,000633
2013-04-0962762961962944,000629
2013-04-0861162461062154,000621
2013-04-0559961959960544,000605
2013-04-0458259856859827,000598
2013-04-0357057455657240,000572
2013-04-0257058555558044,000580
2013-04-0158759955956235,000562
2013-03-2961261260660724,000607
2013-03-2861361360861221,000612
2013-03-2761761760961325,000613
2013-03-26619623610622107,000622
2013-03-2564064061761953,000619
2013-03-2264664662562755,000627
2013-03-2164364863763761,000637
2013-03-1965466564565374,000653
2013-03-1864065063964856,000648
2013-03-1565465464464863,000648
2013-03-1464365464265294,000652
2013-03-1364464964164480,000644
2013-03-1265065163964682,000646
2013-03-11641659641656134,000656
2013-03-08621647620641115,000641
2013-03-0762863362762747,000627
2013-03-0663663963263625,000636
2013-03-0564064863863948,000639
2013-03-0464164563864434,000644
2013-03-0163364463364154,000641
2013-02-2862763362563333,000633
2013-02-2764464462962935,000629
2013-02-26650650628644139,000644
2013-02-2563664063163853,000638
2013-02-2263063562863220,000632
2013-02-2162363262363026,000630
2013-02-2063063862663245,000632
2013-02-1963463562563519,000635
2013-02-1862163862163483,000634
2013-02-1561661760361560,000615
2013-02-1461561861461622,000616
2013-02-1361762061261539,000615
2013-02-1262162961762132,000621
2013-02-0862362561762150,000621
2013-02-0762762862262220,000622
2013-02-0662262762062540,000625
2013-02-05623626620622115,000622
2013-02-0462162962162357,000623
2013-02-0162462461462072,000620
2013-01-31600624600620246,000620
2013-01-30588598588596101,000596
2013-01-2955656955556833,000568
2013-01-2855255855155521,000555
2013-01-2554255854255295,000552
2013-01-2454154252854233,000542
2013-01-2354054353554249,000542
2013-01-2253754353754037,000540
2013-01-2154354353753731,000537
2013-01-1853454252554269,000542
2013-01-1754554553153642,000536
2013-01-1654054353154035,000540
2013-01-1553253853153531,000535
2013-01-1152752952352735,000527
2013-01-1052052251652128,000521
2013-01-0951952151551727,000517
2013-01-0852052450952147,000521
2013-01-0751652251651641,000516
2013-01-0450351550350636,000506

分割・併合履歴 : [1988-03-28]1株→1.05株