4099 四国化成ホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 836 | 836 | 810 | 824 | 13,000 | 824 |
| 2014-12-29 | 827 | 834 | 827 | 833 | 20,000 | 833 |
| 2014-12-26 | 824 | 831 | 820 | 827 | 59,000 | 827 |
| 2014-12-25 | 837 | 838 | 831 | 834 | 82,000 | 834 |
| 2014-12-24 | 843 | 843 | 831 | 835 | 43,000 | 835 |
| 2014-12-22 | 835 | 838 | 828 | 830 | 116,000 | 830 |
| 2014-12-19 | 819 | 839 | 812 | 834 | 120,000 | 834 |
| 2014-12-18 | 806 | 813 | 806 | 812 | 133,000 | 812 |
| 2014-12-17 | 800 | 803 | 796 | 802 | 104,000 | 802 |
| 2014-12-16 | 801 | 801 | 796 | 798 | 28,000 | 798 |
| 2014-12-15 | 801 | 808 | 799 | 801 | 22,000 | 801 |
| 2014-12-12 | 797 | 809 | 797 | 801 | 66,000 | 801 |
| 2014-12-11 | 787 | 807 | 786 | 804 | 51,000 | 804 |
| 2014-12-10 | 798 | 799 | 782 | 782 | 44,000 | 782 |
| 2014-12-09 | 793 | 808 | 793 | 806 | 50,000 | 806 |
| 2014-12-08 | 801 | 802 | 795 | 802 | 37,000 | 802 |
| 2014-12-05 | 799 | 801 | 792 | 800 | 50,000 | 800 |
| 2014-12-04 | 799 | 802 | 795 | 800 | 88,000 | 800 |
| 2014-12-03 | 798 | 799 | 766 | 799 | 56,000 | 799 |
| 2014-12-02 | 791 | 800 | 777 | 797 | 103,000 | 797 |
| 2014-12-01 | 793 | 795 | 785 | 791 | 24,000 | 791 |
| 2014-11-28 | 778 | 797 | 771 | 793 | 58,000 | 793 |
| 2014-11-27 | 783 | 789 | 777 | 777 | 30,000 | 777 |
| 2014-11-26 | 784 | 791 | 784 | 786 | 30,000 | 786 |
| 2014-11-25 | 797 | 799 | 791 | 794 | 43,000 | 794 |
| 2014-11-21 | 768 | 787 | 768 | 782 | 24,000 | 782 |
| 2014-11-20 | 775 | 776 | 764 | 773 | 21,000 | 773 |
| 2014-11-19 | 776 | 778 | 774 | 775 | 32,000 | 775 |
| 2014-11-18 | 779 | 790 | 777 | 783 | 63,000 | 783 |
| 2014-11-17 | 788 | 788 | 768 | 776 | 15,000 | 776 |
| 2014-11-14 | 795 | 795 | 785 | 788 | 31,000 | 788 |
| 2014-11-13 | 784 | 785 | 776 | 785 | 20,000 | 785 |
| 2014-11-12 | 782 | 787 | 776 | 779 | 28,000 | 779 |
| 2014-11-11 | 790 | 796 | 781 | 784 | 51,000 | 784 |
| 2014-11-10 | 783 | 794 | 782 | 790 | 28,000 | 790 |
| 2014-11-07 | 790 | 791 | 780 | 791 | 31,000 | 791 |
| 2014-11-06 | 791 | 793 | 780 | 780 | 21,000 | 780 |
| 2014-11-05 | 784 | 793 | 776 | 793 | 82,000 | 793 |
| 2014-11-04 | 779 | 788 | 763 | 784 | 98,000 | 784 |
| 2014-10-31 | 755 | 770 | 755 | 770 | 56,000 | 770 |
| 2014-10-30 | 767 | 767 | 750 | 755 | 44,000 | 755 |
| 2014-10-29 | 761 | 767 | 750 | 767 | 58,000 | 767 |
| 2014-10-28 | 758 | 758 | 745 | 746 | 15,000 | 746 |
| 2014-10-27 | 753 | 757 | 746 | 756 | 24,000 | 756 |
| 2014-10-24 | 741 | 744 | 725 | 738 | 38,000 | 738 |
| 2014-10-23 | 745 | 755 | 741 | 743 | 22,000 | 743 |
| 2014-10-22 | 751 | 755 | 742 | 755 | 56,000 | 755 |
| 2014-10-21 | 756 | 759 | 749 | 751 | 31,000 | 751 |
| 2014-10-20 | 760 | 767 | 745 | 764 | 41,000 | 764 |
| 2014-10-17 | 740 | 746 | 731 | 736 | 30,000 | 736 |
| 2014-10-16 | 744 | 745 | 738 | 741 | 31,000 | 741 |
| 2014-10-15 | 740 | 746 | 729 | 746 | 14,000 | 746 |
| 2014-10-14 | 735 | 739 | 730 | 733 | 32,000 | 733 |
| 2014-10-10 | 735 | 750 | 735 | 746 | 47,000 | 746 |
| 2014-10-09 | 750 | 754 | 746 | 750 | 18,000 | 750 |
| 2014-10-08 | 751 | 752 | 744 | 750 | 19,000 | 750 |
| 2014-10-07 | 759 | 760 | 752 | 756 | 30,000 | 756 |
| 2014-10-06 | 760 | 760 | 751 | 756 | 15,000 | 756 |
| 2014-10-03 | 749 | 761 | 749 | 753 | 23,000 | 753 |
| 2014-10-02 | 758 | 760 | 751 | 755 | 46,000 | 755 |
| 2014-10-01 | 758 | 766 | 746 | 764 | 32,000 | 764 |
| 2014-09-30 | 749 | 759 | 749 | 750 | 18,000 | 750 |
| 2014-09-29 | 760 | 761 | 751 | 755 | 25,000 | 755 |
| 2014-09-26 | 742 | 763 | 742 | 754 | 29,000 | 754 |
| 2014-09-25 | 748 | 763 | 740 | 763 | 65,000 | 763 |
| 2014-09-24 | 752 | 758 | 736 | 748 | 46,000 | 748 |
| 2014-09-22 | 758 | 758 | 736 | 742 | 48,000 | 742 |
| 2014-09-19 | 741 | 763 | 737 | 763 | 71,000 | 763 |
| 2014-09-18 | 742 | 755 | 733 | 741 | 36,000 | 741 |
| 2014-09-17 | 746 | 750 | 740 | 742 | 19,000 | 742 |
| 2014-09-16 | 748 | 759 | 744 | 749 | 27,000 | 749 |
| 2014-09-12 | 748 | 750 | 738 | 748 | 75,000 | 748 |
| 2014-09-11 | 739 | 739 | 725 | 734 | 62,000 | 734 |
| 2014-09-10 | 733 | 743 | 727 | 742 | 25,000 | 742 |
| 2014-09-09 | 737 | 743 | 735 | 743 | 12,000 | 743 |
| 2014-09-08 | 746 | 746 | 735 | 742 | 21,000 | 742 |
| 2014-09-05 | 745 | 745 | 737 | 737 | 5,000 | 737 |
| 2014-09-04 | 750 | 750 | 733 | 745 | 29,000 | 745 |
| 2014-09-03 | 758 | 763 | 749 | 750 | 26,000 | 750 |
| 2014-09-02 | 747 | 766 | 740 | 763 | 70,000 | 763 |
| 2014-09-01 | 723 | 732 | 723 | 732 | 17,000 | 732 |
| 2014-08-29 | 719 | 728 | 714 | 723 | 18,000 | 723 |
| 2014-08-28 | 719 | 727 | 717 | 723 | 32,000 | 723 |
| 2014-08-27 | 719 | 720 | 719 | 719 | 8,000 | 719 |
| 2014-08-26 | 723 | 724 | 716 | 719 | 39,000 | 719 |
| 2014-08-25 | 728 | 731 | 723 | 723 | 26,000 | 723 |
| 2014-08-22 | 728 | 729 | 723 | 723 | 26,000 | 723 |
| 2014-08-21 | 719 | 728 | 718 | 726 | 26,000 | 726 |
| 2014-08-20 | 717 | 720 | 711 | 719 | 47,000 | 719 |
| 2014-08-19 | 720 | 726 | 713 | 720 | 51,000 | 720 |
| 2014-08-18 | 732 | 733 | 724 | 725 | 36,000 | 725 |
| 2014-08-15 | 721 | 722 | 717 | 722 | 22,000 | 722 |
| 2014-08-14 | 718 | 720 | 713 | 715 | 22,000 | 715 |
| 2014-08-13 | 698 | 715 | 696 | 702 | 36,000 | 702 |
| 2014-08-12 | 690 | 693 | 689 | 691 | 12,000 | 691 |
| 2014-08-11 | 683 | 690 | 683 | 687 | 40,000 | 687 |
| 2014-08-08 | 697 | 697 | 675 | 676 | 53,000 | 676 |
| 2014-08-07 | 701 | 702 | 690 | 695 | 67,000 | 695 |
| 2014-08-06 | 729 | 729 | 704 | 704 | 23,000 | 704 |
| 2014-08-05 | 710 | 732 | 710 | 717 | 66,000 | 717 |
| 2014-08-04 | 699 | 716 | 698 | 710 | 49,000 | 710 |
| 2014-08-01 | 700 | 701 | 695 | 696 | 51,000 | 696 |
| 2014-07-31 | 717 | 721 | 704 | 707 | 68,000 | 707 |
| 2014-07-30 | 725 | 725 | 712 | 713 | 124,000 | 713 |
| 2014-07-29 | 751 | 755 | 724 | 734 | 67,000 | 734 |
| 2014-07-28 | 745 | 755 | 745 | 751 | 83,000 | 751 |
| 2014-07-25 | 759 | 761 | 751 | 760 | 30,000 | 760 |
| 2014-07-24 | 748 | 759 | 746 | 750 | 64,000 | 750 |
| 2014-07-23 | 762 | 769 | 750 | 750 | 48,000 | 750 |
| 2014-07-22 | 760 | 770 | 760 | 770 | 37,000 | 770 |
| 2014-07-18 | 760 | 784 | 760 | 760 | 70,000 | 760 |
| 2014-07-17 | 778 | 785 | 771 | 781 | 63,000 | 781 |
| 2014-07-16 | 778 | 778 | 771 | 777 | 31,000 | 777 |
| 2014-07-15 | 782 | 782 | 769 | 778 | 32,000 | 778 |
| 2014-07-14 | 767 | 770 | 767 | 767 | 13,000 | 767 |
| 2014-07-11 | 762 | 779 | 761 | 765 | 51,000 | 765 |
| 2014-07-10 | 789 | 789 | 774 | 774 | 32,000 | 774 |
| 2014-07-09 | 784 | 787 | 781 | 787 | 25,000 | 787 |
| 2014-07-08 | 794 | 798 | 788 | 794 | 31,000 | 794 |
| 2014-07-07 | 787 | 794 | 785 | 794 | 47,000 | 794 |
| 2014-07-04 | 777 | 792 | 777 | 786 | 68,000 | 786 |
| 2014-07-03 | 782 | 784 | 771 | 776 | 31,000 | 776 |
| 2014-07-02 | 788 | 790 | 780 | 788 | 64,000 | 788 |
| 2014-07-01 | 783 | 787 | 760 | 779 | 34,000 | 779 |
| 2014-06-30 | 772 | 788 | 761 | 782 | 26,000 | 782 |
| 2014-06-27 | 777 | 777 | 756 | 759 | 26,000 | 759 |
| 2014-06-26 | 763 | 773 | 761 | 772 | 28,000 | 772 |
| 2014-06-25 | 773 | 775 | 763 | 767 | 33,000 | 767 |
| 2014-06-24 | 759 | 775 | 759 | 769 | 36,000 | 769 |
| 2014-06-23 | 771 | 771 | 756 | 767 | 36,000 | 767 |
| 2014-06-20 | 767 | 775 | 753 | 756 | 86,000 | 756 |
| 2014-06-19 | 786 | 792 | 775 | 779 | 58,000 | 779 |
| 2014-06-18 | 765 | 790 | 765 | 790 | 141,000 | 790 |
| 2014-06-17 | 749 | 760 | 748 | 754 | 84,000 | 754 |
| 2014-06-16 | 746 | 750 | 746 | 748 | 22,000 | 748 |
| 2014-06-13 | 735 | 749 | 735 | 746 | 66,000 | 746 |
| 2014-06-12 | 748 | 754 | 737 | 743 | 43,000 | 743 |
| 2014-06-11 | 745 | 755 | 745 | 748 | 51,000 | 748 |
| 2014-06-10 | 750 | 752 | 738 | 746 | 36,000 | 746 |
| 2014-06-09 | 736 | 751 | 730 | 745 | 41,000 | 745 |
| 2014-06-06 | 735 | 744 | 733 | 736 | 59,000 | 736 |
| 2014-06-05 | 727 | 730 | 703 | 729 | 57,000 | 729 |
| 2014-06-04 | 708 | 730 | 707 | 713 | 34,000 | 713 |
| 2014-06-03 | 705 | 706 | 701 | 702 | 26,000 | 702 |
| 2014-06-02 | 696 | 704 | 693 | 700 | 41,000 | 700 |
| 2014-05-30 | 690 | 690 | 684 | 686 | 14,000 | 686 |
| 2014-05-29 | 682 | 688 | 681 | 684 | 24,000 | 684 |
| 2014-05-28 | 688 | 688 | 684 | 688 | 17,000 | 688 |
| 2014-05-27 | 680 | 690 | 680 | 688 | 11,000 | 688 |
| 2014-05-26 | 677 | 680 | 673 | 677 | 19,000 | 677 |
| 2014-05-23 | 667 | 680 | 667 | 677 | 41,000 | 677 |
| 2014-05-22 | 667 | 668 | 662 | 667 | 37,000 | 667 |
| 2014-05-21 | 651 | 662 | 651 | 657 | 12,000 | 657 |
| 2014-05-20 | 656 | 667 | 654 | 656 | 33,000 | 656 |
| 2014-05-19 | 656 | 667 | 655 | 656 | 34,000 | 656 |
| 2014-05-16 | 665 | 665 | 654 | 657 | 52,000 | 657 |
| 2014-05-15 | 667 | 667 | 660 | 665 | 29,000 | 665 |
| 2014-05-14 | 673 | 673 | 663 | 667 | 35,000 | 667 |
| 2014-05-13 | 661 | 667 | 658 | 663 | 34,000 | 663 |
| 2014-05-12 | 668 | 670 | 660 | 660 | 41,000 | 660 |
| 2014-05-09 | 661 | 668 | 661 | 663 | 38,000 | 663 |
| 2014-05-08 | 665 | 675 | 661 | 661 | 69,000 | 661 |
| 2014-05-07 | 694 | 694 | 662 | 664 | 88,000 | 664 |
| 2014-05-02 | 699 | 700 | 697 | 699 | 55,000 | 699 |
| 2014-05-01 | 709 | 709 | 695 | 708 | 73,000 | 708 |
| 2014-04-30 | 702 | 703 | 695 | 700 | 29,000 | 700 |
| 2014-04-28 | 701 | 701 | 697 | 701 | 12,000 | 701 |
| 2014-04-25 | 697 | 709 | 697 | 708 | 35,000 | 708 |
| 2014-04-24 | 701 | 707 | 699 | 700 | 25,000 | 700 |
| 2014-04-23 | 698 | 705 | 698 | 701 | 41,000 | 701 |
| 2014-04-22 | 711 | 711 | 695 | 696 | 74,000 | 696 |
| 2014-04-21 | 725 | 734 | 712 | 712 | 57,000 | 712 |
| 2014-04-18 | 729 | 730 | 723 | 727 | 48,000 | 727 |
| 2014-04-17 | 726 | 738 | 724 | 733 | 41,000 | 733 |
| 2014-04-16 | 720 | 722 | 715 | 722 | 22,000 | 722 |
| 2014-04-15 | 710 | 718 | 706 | 710 | 47,000 | 710 |
| 2014-04-14 | 702 | 712 | 702 | 706 | 19,000 | 706 |
| 2014-04-11 | 718 | 718 | 708 | 708 | 22,000 | 708 |
| 2014-04-10 | 740 | 741 | 718 | 727 | 58,000 | 727 |
| 2014-04-09 | 736 | 741 | 734 | 735 | 46,000 | 735 |
| 2014-04-08 | 745 | 749 | 741 | 741 | 47,000 | 741 |
| 2014-04-07 | 741 | 764 | 736 | 756 | 57,000 | 756 |
| 2014-04-04 | 751 | 761 | 751 | 753 | 20,000 | 753 |
| 2014-04-03 | 743 | 766 | 743 | 756 | 51,000 | 756 |
| 2014-04-02 | 739 | 763 | 739 | 746 | 108,000 | 746 |
| 2014-04-01 | 749 | 749 | 736 | 739 | 27,000 | 739 |
| 2014-03-31 | 760 | 770 | 744 | 744 | 40,000 | 744 |
| 2014-03-28 | 737 | 754 | 736 | 745 | 39,000 | 745 |
| 2014-03-27 | 746 | 746 | 731 | 737 | 40,000 | 737 |
| 2014-03-26 | 780 | 780 | 751 | 760 | 106,000 | 760 |
| 2014-03-25 | 756 | 778 | 754 | 767 | 58,000 | 767 |
| 2014-03-24 | 758 | 766 | 743 | 746 | 48,000 | 746 |
| 2014-03-20 | 754 | 757 | 737 | 743 | 104,000 | 743 |
| 2014-03-19 | 755 | 758 | 748 | 754 | 27,000 | 754 |
| 2014-03-18 | 752 | 755 | 743 | 750 | 48,000 | 750 |
| 2014-03-17 | 761 | 761 | 736 | 740 | 44,000 | 740 |
| 2014-03-14 | 758 | 768 | 743 | 746 | 108,000 | 746 |
| 2014-03-13 | 768 | 774 | 753 | 758 | 47,000 | 758 |
| 2014-03-12 | 759 | 766 | 759 | 763 | 16,000 | 763 |
| 2014-03-11 | 755 | 770 | 755 | 770 | 35,000 | 770 |
| 2014-03-10 | 775 | 775 | 754 | 763 | 22,000 | 763 |
| 2014-03-07 | 771 | 777 | 746 | 776 | 70,000 | 776 |
| 2014-03-06 | 751 | 766 | 750 | 766 | 25,000 | 766 |
| 2014-03-05 | 760 | 770 | 745 | 751 | 34,000 | 751 |
| 2014-03-04 | 740 | 765 | 740 | 755 | 29,000 | 755 |
| 2014-03-03 | 758 | 758 | 738 | 741 | 19,000 | 741 |
| 2014-02-28 | 761 | 763 | 746 | 758 | 51,000 | 758 |
| 2014-02-27 | 760 | 760 | 745 | 753 | 29,000 | 753 |
| 2014-02-26 | 741 | 760 | 741 | 756 | 19,000 | 756 |
| 2014-02-25 | 760 | 762 | 754 | 754 | 30,000 | 754 |
| 2014-02-24 | 750 | 765 | 737 | 748 | 43,000 | 748 |
| 2014-02-21 | 745 | 749 | 742 | 746 | 26,000 | 746 |
| 2014-02-20 | 737 | 739 | 734 | 736 | 28,000 | 736 |
| 2014-02-19 | 746 | 756 | 746 | 752 | 25,000 | 752 |
| 2014-02-18 | 741 | 760 | 735 | 756 | 55,000 | 756 |
| 2014-02-17 | 750 | 755 | 738 | 746 | 51,000 | 746 |
| 2014-02-14 | 746 | 746 | 732 | 737 | 55,000 | 737 |
| 2014-02-13 | 765 | 770 | 743 | 746 | 49,000 | 746 |
| 2014-02-12 | 752 | 763 | 752 | 758 | 23,000 | 758 |
| 2014-02-10 | 770 | 770 | 752 | 752 | 20,000 | 752 |
| 2014-02-07 | 744 | 778 | 744 | 753 | 91,000 | 753 |
| 2014-02-06 | 729 | 749 | 724 | 736 | 59,000 | 736 |
| 2014-02-05 | 728 | 744 | 715 | 716 | 55,000 | 716 |
| 2014-02-04 | 759 | 759 | 715 | 715 | 89,000 | 715 |
| 2014-02-03 | 760 | 775 | 760 | 771 | 29,000 | 771 |
| 2014-01-31 | 773 | 786 | 773 | 786 | 53,000 | 786 |
| 2014-01-30 | 782 | 792 | 770 | 773 | 69,000 | 773 |
| 2014-01-29 | 759 | 794 | 759 | 789 | 73,000 | 789 |
| 2014-01-28 | 759 | 771 | 750 | 752 | 89,000 | 752 |
| 2014-01-27 | 780 | 785 | 758 | 758 | 50,000 | 758 |
| 2014-01-24 | 800 | 800 | 782 | 788 | 48,000 | 788 |
| 2014-01-23 | 805 | 811 | 799 | 807 | 36,000 | 807 |
| 2014-01-22 | 811 | 813 | 809 | 812 | 22,000 | 812 |
| 2014-01-21 | 810 | 811 | 810 | 811 | 4,000 | 811 |
| 2014-01-20 | 819 | 827 | 800 | 815 | 70,000 | 815 |
| 2014-01-17 | 804 | 820 | 804 | 816 | 42,000 | 816 |
| 2014-01-16 | 798 | 812 | 798 | 809 | 37,000 | 809 |
| 2014-01-15 | 790 | 795 | 790 | 791 | 55,000 | 791 |
| 2014-01-14 | 804 | 808 | 791 | 792 | 40,000 | 792 |
| 2014-01-10 | 809 | 809 | 802 | 809 | 38,000 | 809 |
| 2014-01-09 | 809 | 814 | 806 | 810 | 30,000 | 810 |
| 2014-01-08 | 795 | 810 | 795 | 810 | 60,000 | 810 |
| 2014-01-07 | 804 | 805 | 790 | 799 | 26,000 | 799 |
| 2014-01-06 | 801 | 805 | 797 | 805 | 33,000 | 805 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
