4099 四国化成ホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,1401,1501,1351,14810,0001,148
2015-12-291,1361,1401,1361,14026,0001,140
2015-12-281,1031,1391,1031,13827,0001,138
2015-12-251,1501,1501,1321,13321,0001,133
2015-12-241,1601,1611,1311,14459,0001,144
2015-12-221,1801,1881,1511,18053,0001,180
2015-12-211,1821,1841,1671,17551,0001,175
2015-12-181,1991,2131,1821,182123,0001,182
2015-12-171,1501,1861,1501,18462,0001,184
2015-12-161,1361,1491,1311,14684,0001,146
2015-12-151,1231,1401,1201,13447,0001,134
2015-12-141,1141,1351,1091,12353,0001,123
2015-12-111,1311,1361,1141,11972,0001,119
2015-12-101,1241,1281,1121,12040,0001,120
2015-12-091,1301,1451,1111,12460,0001,124
2015-12-081,1601,1601,1241,12435,0001,124
2015-12-071,1301,1671,1281,15171,0001,151
2015-12-041,0911,1071,0881,10044,0001,100
2015-12-031,1251,1251,1051,11831,0001,118
2015-12-021,1351,1361,1221,12538,0001,125
2015-12-011,1231,1261,1131,12538,0001,125
2015-11-301,1451,1451,1201,12338,0001,123
2015-11-271,1321,1621,1291,13365,0001,133
2015-11-261,1951,2071,1451,14772,0001,147
2015-11-251,2321,2321,2031,20532,0001,205
2015-11-241,2501,2501,2251,23251,0001,232
2015-11-201,2121,2431,2121,24265,0001,242
2015-11-191,2241,2251,2021,21266,0001,212
2015-11-181,2201,2321,1991,19938,0001,199
2015-11-171,2231,2351,1961,20561,0001,205
2015-11-161,2051,2321,2051,22426,0001,224
2015-11-131,2321,2441,2081,23547,0001,235
2015-11-121,2711,2801,2461,25691,0001,256
2015-11-111,2731,2751,2501,26465,0001,264
2015-11-101,2661,2721,2501,25353,0001,253
2015-11-091,2061,2671,2031,267117,0001,267
2015-11-061,1771,1911,1591,18861,0001,188
2015-11-051,1811,1811,1611,16852,0001,168
2015-11-041,2041,2051,1911,19664,0001,196
2015-11-021,1981,2071,1901,19384,0001,193
2015-10-301,1901,2001,1871,19571,0001,195
2015-10-291,1951,2001,1481,186299,0001,186
2015-10-281,1191,1661,1121,165158,0001,165
2015-10-271,1091,1311,1051,11945,0001,119
2015-10-261,0991,1091,0921,10874,0001,108
2015-10-231,0801,0811,0521,077125,0001,077
2015-10-221,0511,0751,0491,064104,0001,064
2015-10-211,0061,0161,0061,01617,0001,016
2015-10-201,0131,0191,0091,01618,0001,016
2015-10-191,0011,0251,0011,01135,0001,011
2015-10-161,0101,0191,0021,01035,0001,010
2015-10-159901,0099901,00918,0001,009
2015-10-141,0131,0139991,00122,0001,001
2015-10-131,0091,0141,0051,00711,0001,007
2015-10-091,0151,0371,0041,00915,0001,009
2015-10-089951,0099951,00111,0001,001
2015-10-079921,00099299922,000999
2015-10-061,0111,0151,0091,00919,0001,009
2015-10-051,0081,0089971,0059,0001,005
2015-10-021,0141,0201,0091,0139,0001,013
2015-10-011,0081,0159971,01418,0001,014
2015-09-309831,0119831,00817,0001,008
2015-09-299751,00097498335,000983
2015-09-2898799596998819,000988
2015-09-2598399597599459,000994
2015-09-241,0101,01098398334,000983
2015-09-181,0541,0541,0161,01654,0001,016
2015-09-171,0591,0591,0501,05614,0001,056
2015-09-161,0401,0541,0401,05464,0001,054
2015-09-151,0261,0391,0261,03635,0001,036
2015-09-141,0321,0321,0061,02533,0001,025
2015-09-111,0261,0531,0261,032110,0001,032
2015-09-101,0741,0851,0511,05331,0001,053
2015-09-091,0321,0901,0321,077129,0001,077
2015-09-081,0251,0301,0111,01555,0001,015
2015-09-079931,0389931,02532,0001,025
2015-09-041,0091,0109891,00740,0001,007
2015-09-039931,0389931,00477,0001,004
2015-09-029891,01198299035,000990
2015-09-011,0101,01099099066,000990
2015-08-311,0061,0159921,01349,0001,013
2015-08-281,0071,0169891,00627,0001,006
2015-08-2799499897498346,000983
2015-08-2695098595097931,000979
2015-08-2593096491394582,000945
2015-08-241,0221,02295796072,000960
2015-08-211,0281,0441,0281,03338,0001,033
2015-08-201,0801,0981,0631,06362,0001,063
2015-08-191,1351,1351,1061,11030,0001,110
2015-08-181,1221,1641,1221,135150,0001,135
2015-08-171,0561,1091,0551,10056,0001,100
2015-08-141,0261,0351,0261,02619,0001,026
2015-08-131,0071,0211,0071,01917,0001,019
2015-08-121,0281,0281,0031,02213,0001,022
2015-08-111,0411,0521,0171,01755,0001,017
2015-08-101,0311,0601,0301,05220,0001,052
2015-08-071,0091,0351,0091,03135,0001,031
2015-08-061,0651,0651,0251,02542,0001,025
2015-08-051,0751,0791,0521,06250,0001,062
2015-08-041,0621,0861,0621,08047,0001,080
2015-08-031,0811,0821,0561,07438,0001,074
2015-07-311,0571,1151,0561,08298,0001,082
2015-07-301,0281,0531,0281,04355,0001,043
2015-07-299981,0369981,02840,0001,028
2015-07-2898699597798051,000980
2015-07-2799399999099333,000993
2015-07-249859859859858,000985
2015-07-2399199197798918,000989
2015-07-2298198397398122,000981
2015-07-2199499898699243,000992
2015-07-1798798998198426,000984
2015-07-1698098998098523,000985
2015-07-1597497997497915,000979
2015-07-1497097996397422,000974
2015-07-1394895894795029,000950
2015-07-1093195992994333,000943
2015-07-0992794492492748,000927
2015-07-0897197494294246,000942
2015-07-0798799897897857,000978
2015-07-0699799798498459,000984
2015-07-031,0321,0391,0261,02719,0001,027
2015-07-021,0701,0701,0421,05419,0001,054
2015-07-011,0701,0731,0431,04625,0001,046
2015-06-301,0491,0661,0441,05443,0001,054
2015-06-291,0591,0771,0401,05641,0001,056
2015-06-261,0541,0751,0541,07132,0001,071
2015-06-251,0701,0711,0601,06713,0001,067
2015-06-241,0681,0791,0551,07148,0001,071
2015-06-231,0741,0741,0491,07051,0001,070
2015-06-221,0221,0491,0221,04464,0001,044
2015-06-191,0411,0631,0351,03585,0001,035
2015-06-181,0501,0591,0401,04191,0001,041
2015-06-171,0491,0531,0441,05041,0001,050
2015-06-161,0571,0571,0451,04732,0001,047
2015-06-151,0421,0591,0411,05137,0001,051
2015-06-121,0401,0441,0401,04267,0001,042
2015-06-111,0441,0441,0241,03542,0001,035
2015-06-101,0451,0451,0211,03355,0001,033
2015-06-091,0461,0571,0331,03944,0001,039
2015-06-081,0601,0601,0461,0505,0001,050
2015-06-051,0771,0771,0511,05716,0001,057
2015-06-041,0731,0741,0601,07076,0001,070
2015-06-031,0721,0851,0671,07322,0001,073
2015-06-021,0981,0981,0551,08195,0001,081
2015-06-011,0951,0971,0731,09458,0001,094
2015-05-291,0831,0891,0751,087101,0001,087
2015-05-281,0811,0831,0701,08030,0001,080
2015-05-271,0781,0881,0741,08326,0001,083
2015-05-261,0701,0831,0691,08330,0001,083
2015-05-251,0931,0931,0651,07427,0001,074
2015-05-221,0841,0851,0701,07828,0001,078
2015-05-211,0681,0801,0681,07720,0001,077
2015-05-201,0811,0901,0451,06877,0001,068
2015-05-191,0971,0971,0471,08985,0001,089
2015-05-181,1001,1001,0901,09767,0001,097
2015-05-151,0801,0871,0731,08732,0001,087
2015-05-141,0731,0761,0691,07022,0001,070
2015-05-131,0621,0741,0621,07316,0001,073
2015-05-121,0821,0831,0641,07753,0001,077
2015-05-111,0831,0831,0661,08240,0001,082
2015-05-081,0621,0731,0541,05848,0001,058
2015-05-071,0501,0801,0501,08087,0001,080
2015-05-011,0401,0501,0331,04754,0001,047
2015-04-301,0301,0501,0191,05040,0001,050
2015-04-281,0211,0391,0141,01652,0001,016
2015-04-271,0301,0301,0141,01419,0001,014
2015-04-241,0201,0261,0201,02112,0001,021
2015-04-231,0491,0491,0361,03628,0001,036
2015-04-221,0451,0451,0321,04154,0001,041
2015-04-211,0161,0301,0161,03031,0001,030
2015-04-201,0401,0481,0001,01253,0001,012
2015-04-171,0311,0401,0271,03531,0001,035
2015-04-161,0291,0291,0191,02851,0001,028
2015-04-151,0141,0301,0121,01851,0001,018
2015-04-141,0101,0131,0071,01029,0001,010
2015-04-131,0071,0091,0011,00629,0001,006
2015-04-101,0151,0151,0041,00750,0001,007
2015-04-099911,0079911,00749,0001,007
2015-04-0897698997698141,000981
2015-04-0796897596197345,000973
2015-04-0696697094996740,000967
2015-04-0395996995996626,000966
2015-04-0295296193995965,000959
2015-04-0195595594094049,000940
2015-03-3195897895596156,000961
2015-03-3095096794495859,000958
2015-03-2797698094595669,000956
2015-03-2699499497597763,000977
2015-03-251,0001,00099299626,000996
2015-03-241,0011,0139921,00152,0001,001
2015-03-231,0171,0251,0051,00647,0001,006
2015-03-201,0101,0291,0061,02566,0001,025
2015-03-191,0361,0391,0251,02535,0001,025
2015-03-181,0401,0511,0281,05069,0001,050
2015-03-171,0701,0751,0121,046115,0001,046
2015-03-161,0721,0751,0671,07225,0001,072
2015-03-131,0741,0791,0551,075100,0001,075
2015-03-121,0801,0801,0591,07543,0001,075
2015-03-111,0361,0581,0361,05061,0001,050
2015-03-101,0401,0431,0301,04165,0001,041
2015-03-091,0271,0291,0271,02919,0001,029
2015-03-061,0241,0301,0241,02873,0001,028
2015-03-051,0181,0251,0121,02442,0001,024
2015-03-041,0081,0251,0041,02133,0001,021
2015-03-031,0221,0291,0191,01924,0001,019
2015-03-021,0141,0201,0141,02024,0001,020
2015-02-279981,0139951,00076,0001,000
2015-02-2698199798199742,000997
2015-02-2598599797999188,000991
2015-02-241,0281,034986995106,000995
2015-02-231,0441,0551,0341,04079,0001,040
2015-02-201,0391,0401,0261,03989,0001,039
2015-02-191,0211,0411,0211,03941,0001,039
2015-02-181,0101,0309691,021120,0001,021
2015-02-171,0031,0101,0021,006111,0001,006
2015-02-169961,00799599760,000997
2015-02-131,0001,00099199567,000995
2015-02-129991,00197599189,000991
2015-02-1096599296598645,000986
2015-02-0995496795196439,000964
2015-02-0695195394594980,000949
2015-02-0594195094094974,000949
2015-02-0491994791994161,000941
2015-02-0393094791691699,000916
2015-02-0292092590591589,000915
2015-01-3089591889491852,000918
2015-01-2990590589289920,000899
2015-01-2888190587690570,000905
2015-01-2787588286788182,000881
2015-01-2684685584685023,000850
2015-01-2384084583784432,000844
2015-01-2282983482983322,000833
2015-01-2182983582882945,000829
2015-01-2082582981982932,000829
2015-01-1982382881781739,000817
2015-01-1681081080080013,000800
2015-01-1580981280281217,000812
2015-01-1481481480680611,000806
2015-01-1380080877780752,000807
2015-01-0981181279481179,000811
2015-01-0882383381681643,000816
2015-01-0780581580480832,000808
2015-01-0682582580280546,000805
2015-01-0582983281782620,000826

分割・併合履歴 : [1988-03-28]1株→1.05株