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
