4099 四国化成ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,060	1,062	1,053	1,062	48,000	1,062
2016-12-29	1,049	1,060	1,049	1,060	27,000	1,060
2016-12-28	1,052	1,063	1,052	1,057	21,000	1,057
2016-12-27	1,053	1,060	1,032	1,058	22,000	1,058
2016-12-26	1,043	1,058	1,043	1,053	62,000	1,053
2016-12-22	1,045	1,048	1,028	1,048	46,000	1,048
2016-12-21	1,049	1,049	1,036	1,040	43,000	1,040
2016-12-20	1,064	1,064	1,047	1,054	23,000	1,054
2016-12-19	1,072	1,077	1,045	1,055	85,000	1,055
2016-12-16	1,049	1,073	1,046	1,072	68,000	1,072
2016-12-15	1,032	1,044	1,031	1,039	33,000	1,039
2016-12-14	1,039	1,040	1,030	1,033	46,000	1,033
2016-12-13	1,025	1,044	1,017	1,044	56,000	1,044
2016-12-12	1,021	1,025	1,014	1,025	41,000	1,025
2016-12-09	1,005	1,014	1,005	1,014	72,000	1,014
2016-12-08	1,006	1,010	1,001	1,010	33,000	1,010
2016-12-07	992	1,001	992	998	17,000	998
2016-12-06	1,003	1,005	990	990	36,000	990
2016-12-05	1,000	1,000	993	998	24,000	998
2016-12-02	996	1,000	992	995	13,000	995
2016-12-01	996	1,001	996	999	23,000	999
2016-11-30	1,003	1,003	993	1,001	26,000	1,001
2016-11-29	990	1,002	989	993	30,000	993
2016-11-28	987	1,004	987	1,004	14,000	1,004
2016-11-25	1,007	1,010	992	1,002	62,000	1,002
2016-11-24	1,003	1,005	991	997	29,000	997
2016-11-22	991	1,005	991	997	40,000	997
2016-11-21	993	999	983	990	35,000	990
2016-11-18	1,008	1,008	986	993	54,000	993
2016-11-17	985	995	983	993	64,000	993
2016-11-16	988	988	980	986	40,000	986
2016-11-15	970	989	963	989	56,000	989
2016-11-14	1,005	1,010	972	977	57,000	977
2016-11-11	990	998	985	988	31,000	988
2016-11-10	951	981	936	972	27,000	972
2016-11-09	956	963	916	916	28,000	916
2016-11-08	979	979	958	961	5,000	961
2016-11-07	967	967	952	964	23,000	964
2016-11-04	961	967	948	961	30,000	961
2016-11-02	1,000	1,000	969	971	30,000	971
2016-11-01	1,019	1,019	993	1,001	27,000	1,001
2016-10-31	994	1,008	994	1,006	37,000	1,006
2016-10-28	978	989	966	989	44,000	989
2016-10-27	975	978	955	975	23,000	975
2016-10-26	967	978	955	971	29,000	971
2016-10-25	974	980	974	978	40,000	978
2016-10-24	979	980	974	979	27,000	979
2016-10-21	961	970	961	969	8,000	969
2016-10-20	959	965	955	964	13,000	964
2016-10-19	960	962	959	959	9,000	959
2016-10-17	945	953	937	953	15,000	953
2016-10-13	940	948	937	940	19,000	940
2016-10-12	958	958	935	944	102,000	944
2016-10-11	958	964	945	962	15,000	962
2016-10-07	954	958	944	958	27,000	958
2016-10-06	955	960	946	951	25,000	951
2016-10-05	935	950	935	950	17,000	950
2016-10-04	937	939	933	936	34,000	936
2016-10-03	928	930	921	930	9,000	930
2016-09-30	922	927	911	917	22,000	917
2016-09-29	944	945	930	934	19,000	934
2016-09-28	935	947	927	933	22,000	933
2016-09-27	939	949	923	941	69,000	941
2016-09-26	963	963	941	946	19,000	946
2016-09-23	936	955	936	955	38,000	955
2016-09-21	917	924	917	924	38,000	924
2016-09-20	921	925	912	916	46,000	916
2016-09-16	921	923	917	917	33,000	917
2016-09-15	918	926	916	918	17,000	918
2016-09-14	927	939	923	928	17,000	928
2016-09-13	935	940	927	933	13,000	933
2016-09-12	938	938	930	930	10,000	930
2016-09-09	946	946	933	938	26,000	938
2016-09-08	939	946	928	946	27,000	946
2016-09-07	935	941	917	939	53,000	939
2016-09-06	945	950	941	944	17,000	944
2016-09-05	922	948	922	942	40,000	942
2016-09-02	913	922	912	921	23,000	921
2016-09-01	930	930	915	922	36,000	922
2016-08-31	919	945	919	945	39,000	945
2016-08-30	925	925	913	919	5,000	919
2016-08-29	930	935	915	935	18,000	935
2016-08-26	912	915	904	905	9,000	905
2016-08-25	903	916	903	912	23,000	912
2016-08-24	894	906	893	903	17,000	903
2016-08-23	906	906	893	894	26,000	894
2016-08-22	896	902	890	900	24,000	900
2016-08-19	895	915	895	902	14,000	902
2016-08-18	899	905	891	894	50,000	894
2016-08-17	901	904	893	902	26,000	902
2016-08-16	913	925	902	902	36,000	902
2016-08-15	928	928	918	919	18,000	919
2016-08-12	920	933	917	923	28,000	923
2016-08-10	906	919	895	918	12,000	918
2016-08-09	916	918	909	915	26,000	915
2016-08-08	905	920	905	918	15,000	918
2016-08-05	907	907	890	890	16,000	890
2016-08-04	907	914	905	907	16,000	907
2016-08-03	882	904	882	892	28,000	892
2016-08-02	892	905	892	904	14,000	904
2016-08-01	911	919	883	904	56,000	904
2016-07-29	958	958	928	938	22,000	938
2016-07-28	957	971	938	943	51,000	943
2016-07-27	932	980	932	972	52,000	972
2016-07-26	915	941	915	931	43,000	931
2016-07-25	915	915	900	915	35,000	915
2016-07-22	889	900	889	900	13,000	900
2016-07-21	894	897	892	893	16,000	893
2016-07-20	879	890	879	890	26,000	890
2016-07-19	871	883	870	877	36,000	877
2016-07-15	860	867	854	867	32,000	867
2016-07-14	850	869	850	860	31,000	860
2016-07-13	826	848	824	845	46,000	845
2016-07-12	796	826	795	815	41,000	815
2016-07-11	775	795	775	792	21,000	792
2016-07-08	800	800	765	765	27,000	765
2016-07-07	795	796	784	788	17,000	788
2016-07-06	802	803	788	803	32,000	803
2016-07-05	812	817	803	811	33,000	811
2016-07-04	818	824	816	819	19,000	819
2016-07-01	810	821	810	818	23,000	818
2016-06-30	803	805	797	800	12,000	800
2016-06-29	804	804	785	796	28,000	796
2016-06-28	792	805	784	799	38,000	799
2016-06-27	806	807	798	798	32,000	798
2016-06-24	847	851	775	784	40,000	784
2016-06-23	843	850	836	849	53,000	849
2016-06-22	833	836	824	835	29,000	835
2016-06-21	843	843	828	837	45,000	837
2016-06-20	873	878	847	853	112,000	853
2016-06-17	815	838	812	828	112,000	828
2016-06-16	817	817	806	812	26,000	812
2016-06-15	818	818	805	812	25,000	812
2016-06-14	822	823	799	808	52,000	808
2016-06-13	857	857	826	826	52,000	826
2016-06-10	849	860	846	859	60,000	859
2016-06-09	852	859	843	858	29,000	858
2016-06-08	851	865	851	855	19,000	855
2016-06-07	846	860	844	851	17,000	851
2016-06-06	846	858	838	843	46,000	843
2016-06-03	849	866	849	860	17,000	860
2016-06-02	873	873	845	848	29,000	848
2016-06-01	890	890	871	871	21,000	871
2016-05-31	871	895	871	895	41,000	895
2016-05-30	875	886	875	879	18,000	879
2016-05-27	867	889	867	874	80,000	874
2016-05-26	861	871	861	866	62,000	866
2016-05-25	857	871	857	860	40,000	860
2016-05-24	844	857	842	857	39,000	857
2016-05-23	853	853	841	851	28,000	851
2016-05-20	847	852	847	852	9,000	852
2016-05-19	853	856	852	852	23,000	852
2016-05-18	865	871	847	852	45,000	852
2016-05-17	857	865	848	864	41,000	864
2016-05-16	840	858	839	857	49,000	857
2016-05-13	850	851	838	850	50,000	850
2016-05-12	852	858	823	857	128,000	857
2016-05-11	864	864	835	852	48,000	852
2016-05-10	823	858	822	850	67,000	850
2016-05-09	829	830	811	825	86,000	825
2016-05-06	856	857	829	833	66,000	833
2016-05-02	871	882	842	846	98,000	846
2016-04-28	915	948	893	899	128,000	899
2016-04-27	918	934	893	918	172,000	918
2016-04-26	970	975	921	929	261,000	929
2016-04-25	988	996	970	979	86,000	979
2016-04-22	981	984	970	973	172,000	973
2016-04-21	941	968	940	968	63,000	968
2016-04-20	938	948	933	937	109,000	937
2016-04-19	940	944	927	943	51,000	943
2016-04-18	937	937	922	925	45,000	925
2016-04-15	934	950	934	950	45,000	950
2016-04-14	925	948	919	948	130,000	948
2016-04-13	919	936	919	925	50,000	925
2016-04-12	884	925	880	923	54,000	923
2016-04-11	882	889	874	887	34,000	887
2016-04-08	916	916	883	893	51,000	893
2016-04-07	900	918	900	906	34,000	906
2016-04-06	914	916	897	900	26,000	900
2016-04-05	934	935	902	904	45,000	904
2016-04-04	936	944	925	934	44,000	934
2016-04-01	991	991	919	921	171,000	921
2016-03-31	987	1,005	969	976	194,000	976
2016-03-30	979	995	976	990	59,000	990
2016-03-29	966	976	951	976	157,000	976
2016-03-28	979	981	955	965	179,000	965
2016-03-25	987	990	959	963	191,000	963
2016-03-24	976	979	967	972	66,000	972
2016-03-23	984	990	973	976	130,000	976
2016-03-22	952	974	946	974	64,000	974
2016-03-18	954	960	932	950	149,000	950
2016-03-17	928	946	928	939	24,000	939
2016-03-16	935	937	926	928	45,000	928
2016-03-15	930	949	926	935	35,000	935
2016-03-14	932	950	929	934	48,000	934
2016-03-11	912	924	903	914	75,000	914
2016-03-10	893	911	882	905	52,000	905
2016-03-09	888	893	860	893	54,000	893
2016-03-08	904	905	880	885	156,000	885
2016-03-07	905	905	891	898	69,000	898
2016-03-04	842	892	842	890	138,000	890
2016-03-03	834	863	834	857	87,000	857
2016-03-02	825	847	821	841	106,000	841
2016-03-01	808	811	796	800	169,000	800
2016-02-29	824	841	816	817	114,000	817
2016-02-26	828	841	820	824	134,000	824
2016-02-25	841	851	836	841	56,000	841
2016-02-24	840	848	832	832	57,000	832
2016-02-23	870	870	850	850	57,000	850
2016-02-22	873	877	864	869	29,000	869
2016-02-19	892	892	877	886	37,000	886
2016-02-18	905	918	898	905	94,000	905
2016-02-17	899	905	863	882	77,000	882
2016-02-16	901	919	899	899	43,000	899
2016-02-15	904	918	895	916	68,000	916
2016-02-12	900	900	864	864	42,000	864
2016-02-10	942	951	932	941	85,000	941
2016-02-09	964	971	940	942	55,000	942
2016-02-08	972	982	969	974	82,000	974
2016-02-05	987	990	962	972	58,000	972
2016-02-04	1,004	1,010	981	987	114,000	987
2016-02-03	1,018	1,020	1,000	1,004	31,000	1,004
2016-02-02	1,043	1,052	1,025	1,041	50,000	1,041
2016-02-01	1,032	1,041	1,032	1,039	49,000	1,039
2016-01-29	1,021	1,033	1,014	1,031	47,000	1,031
2016-01-28	1,036	1,036	1,016	1,026	108,000	1,026
2016-01-27	1,021	1,042	1,010	1,029	216,000	1,029
2016-01-26	993	1,000	978	992	86,000	992
2016-01-25	994	1,000	983	994	87,000	994
2016-01-22	946	987	945	971	61,000	971
2016-01-21	971	987	936	936	82,000	936
2016-01-20	1,015	1,015	973	973	36,000	973
2016-01-19	1,014	1,024	1,002	1,003	46,000	1,003
2016-01-18	1,006	1,009	998	1,002	35,000	1,002
2016-01-15	1,008	1,011	1,004	1,009	22,000	1,009
2016-01-14	1,029	1,029	1,003	1,005	48,000	1,005
2016-01-13	1,039	1,060	1,034	1,035	45,000	1,035
2016-01-12	1,035	1,035	1,009	1,015	38,000	1,015
2016-01-08	1,023	1,057	1,023	1,035	38,000	1,035
2016-01-07	1,056	1,059	1,045	1,046	36,000	1,046
2016-01-06	1,072	1,073	1,039	1,061	43,000	1,061
2016-01-05	1,102	1,118	1,086	1,086	21,000	1,086
2016-01-04	1,122	1,138	1,112	1,112	14,000	1,112

分割・併合履歴： [1988-03-28]1株→1.05株