4099 四国化成ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,398	1,403	1,380	1,380	38,100	1,380
2019-12-27	1,391	1,404	1,390	1,397	25,900	1,397
2019-12-26	1,387	1,390	1,372	1,390	47,100	1,390
2019-12-25	1,385	1,389	1,373	1,380	48,400	1,380
2019-12-24	1,370	1,384	1,364	1,380	36,500	1,380
2019-12-23	1,365	1,382	1,352	1,380	53,400	1,380
2019-12-20	1,347	1,367	1,347	1,350	102,800	1,350
2019-12-19	1,351	1,367	1,338	1,346	70,400	1,346
2019-12-18	1,327	1,362	1,308	1,353	120,200	1,353
2019-12-17	1,311	1,332	1,299	1,329	55,100	1,329
2019-12-16	1,304	1,314	1,294	1,294	26,900	1,294
2019-12-13	1,299	1,327	1,298	1,305	107,200	1,305
2019-12-12	1,270	1,280	1,263	1,269	46,200	1,269
2019-12-11	1,250	1,270	1,238	1,263	49,300	1,263
2019-12-10	1,251	1,265	1,248	1,255	37,500	1,255
2019-12-09	1,268	1,269	1,255	1,255	13,800	1,255
2019-12-06	1,245	1,270	1,238	1,268	36,700	1,268
2019-12-05	1,249	1,258	1,246	1,250	43,500	1,250
2019-12-04	1,250	1,267	1,246	1,249	41,200	1,249
2019-12-03	1,282	1,292	1,268	1,268	30,500	1,268
2019-12-02	1,278	1,298	1,277	1,294	18,100	1,294
2019-11-29	1,270	1,288	1,269	1,278	38,100	1,278
2019-11-28	1,308	1,314	1,294	1,301	24,900	1,301
2019-11-27	1,332	1,338	1,298	1,308	56,700	1,308
2019-11-26	1,266	1,302	1,258	1,302	46,400	1,302
2019-11-25	1,265	1,269	1,249	1,252	26,500	1,252
2019-11-22	1,247	1,282	1,246	1,254	15,400	1,254
2019-11-21	1,244	1,251	1,222	1,246	24,000	1,246
2019-11-20	1,270	1,270	1,245	1,249	18,000	1,249
2019-11-19	1,279	1,293	1,269	1,275	16,400	1,275
2019-11-18	1,289	1,292	1,271	1,291	43,400	1,291
2019-11-15	1,274	1,301	1,274	1,295	33,000	1,295
2019-11-14	1,265	1,270	1,256	1,260	37,000	1,260
2019-11-13	1,288	1,288	1,261	1,261	20,200	1,261
2019-11-12	1,285	1,292	1,282	1,290	22,400	1,290
2019-11-11	1,280	1,300	1,277	1,297	36,600	1,297
2019-11-08	1,284	1,284	1,259	1,268	73,900	1,268
2019-11-07	1,316	1,316	1,265	1,268	38,200	1,268
2019-11-06	1,326	1,327	1,307	1,316	49,500	1,316
2019-11-05	1,310	1,331	1,302	1,326	68,800	1,326
2019-11-01	1,262	1,287	1,259	1,284	70,200	1,284
2019-10-31	1,324	1,324	1,266	1,281	56,600	1,281
2019-10-30	1,230	1,319	1,230	1,317	234,000	1,317
2019-10-29	1,230	1,247	1,226	1,240	68,800	1,240
2019-10-28	1,219	1,228	1,206	1,212	45,400	1,212
2019-10-25	1,216	1,220	1,208	1,212	72,200	1,212
2019-10-24	1,213	1,217	1,195	1,210	48,500	1,210
2019-10-23	1,213	1,220	1,195	1,212	64,500	1,212
2019-10-21	1,194	1,215	1,194	1,206	57,900	1,206
2019-10-18	1,192	1,213	1,182	1,191	113,900	1,191
2019-10-17	1,179	1,193	1,168	1,183	37,600	1,183
2019-10-16	1,198	1,217	1,174	1,179	52,600	1,179
2019-10-15	1,160	1,183	1,160	1,175	46,400	1,175
2019-10-11	1,159	1,159	1,141	1,156	33,400	1,156
2019-10-10	1,163	1,166	1,132	1,148	37,100	1,148
2019-10-09	1,147	1,161	1,134	1,160	43,800	1,160
2019-10-08	1,134	1,168	1,133	1,164	73,100	1,164
2019-10-07	1,127	1,129	1,111	1,121	44,400	1,121
2019-10-04	1,117	1,132	1,107	1,128	23,500	1,128
2019-10-03	1,116	1,123	1,105	1,123	31,500	1,123
2019-10-02	1,145	1,153	1,139	1,146	33,200	1,146
2019-10-01	1,140	1,167	1,139	1,151	39,500	1,151
2019-09-30	1,123	1,147	1,123	1,131	44,200	1,131
2019-09-27	1,153	1,153	1,115	1,141	59,000	1,141
2019-09-26	1,160	1,176	1,141	1,155	70,600	1,155
2019-09-25	1,154	1,154	1,136	1,137	35,900	1,137
2019-09-24	1,158	1,170	1,146	1,165	62,800	1,165
2019-09-20	1,166	1,168	1,158	1,159	55,200	1,159
2019-09-19	1,130	1,163	1,130	1,153	68,300	1,153
2019-09-18	1,139	1,142	1,128	1,138	52,700	1,138
2019-09-17	1,142	1,145	1,121	1,142	53,700	1,142
2019-09-13	1,130	1,147	1,108	1,138	96,400	1,138
2019-09-12	1,123	1,137	1,117	1,122	78,100	1,122
2019-09-11	1,092	1,127	1,084	1,125	65,000	1,125
2019-09-10	1,068	1,081	1,058	1,081	47,000	1,081
2019-09-09	1,056	1,066	1,051	1,066	19,300	1,066
2019-09-06	1,058	1,061	1,048	1,053	33,100	1,053
2019-09-05	1,034	1,066	1,034	1,058	66,000	1,058
2019-09-04	1,048	1,050	1,023	1,027	38,600	1,027
2019-09-03	1,035	1,059	1,035	1,052	21,200	1,052
2019-09-02	1,019	1,034	1,015	1,030	25,900	1,030
2019-08-30	1,015	1,047	1,013	1,032	43,900	1,032
2019-08-29	1,017	1,017	994	1,006	20,700	1,006
2019-08-28	999	1,007	991	1,005	32,900	1,005
2019-08-27	992	1,006	992	996	33,800	996
2019-08-26	987	991	961	974	78,700	974
2019-08-23	1,058	1,058	1,017	1,017	48,500	1,017
2019-08-22	1,055	1,064	1,043	1,048	50,300	1,048
2019-08-21	1,047	1,057	1,040	1,042	22,200	1,042
2019-08-20	1,043	1,076	1,036	1,074	31,400	1,074
2019-08-19	1,029	1,039	1,028	1,032	41,100	1,032
2019-08-16	1,006	1,025	1,005	1,020	28,700	1,020
2019-08-15	992	1,021	987	1,017	33,800	1,017
2019-08-14	1,026	1,035	1,025	1,032	25,600	1,032
2019-08-13	1,008	1,011	991	1,005	47,500	1,005
2019-08-09	1,058	1,065	1,030	1,035	27,700	1,035
2019-08-08	1,021	1,047	1,021	1,040	48,200	1,040
2019-08-07	1,028	1,047	1,023	1,036	34,600	1,036
2019-08-06	1,005	1,047	1,005	1,043	50,300	1,043
2019-08-05	1,070	1,071	1,051	1,055	54,900	1,055
2019-08-02	1,107	1,108	1,081	1,083	58,400	1,083
2019-08-01	1,133	1,149	1,126	1,145	34,400	1,145
2019-07-31	1,119	1,154	1,119	1,149	89,200	1,149
2019-07-30	1,126	1,146	1,126	1,144	57,800	1,144
2019-07-29	1,104	1,111	1,092	1,111	17,600	1,111
2019-07-26	1,112	1,112	1,094	1,099	14,900	1,099
2019-07-25	1,117	1,124	1,114	1,122	23,800	1,122
2019-07-24	1,107	1,107	1,090	1,107	31,600	1,107
2019-07-23	1,111	1,115	1,100	1,107	31,500	1,107
2019-07-22	1,125	1,125	1,109	1,111	22,700	1,111
2019-07-19	1,094	1,131	1,094	1,129	28,600	1,129
2019-07-18	1,125	1,129	1,092	1,094	94,900	1,094
2019-07-17	1,138	1,144	1,123	1,137	40,600	1,137
2019-07-16	1,147	1,153	1,138	1,147	38,200	1,147
2019-07-12	1,150	1,150	1,137	1,141	35,000	1,141
2019-07-11	1,152	1,157	1,143	1,156	32,300	1,156
2019-07-10	1,140	1,162	1,134	1,150	53,800	1,150
2019-07-09	1,182	1,194	1,149	1,152	55,700	1,152
2019-07-08	1,193	1,204	1,189	1,190	49,200	1,190
2019-07-05	1,186	1,196	1,171	1,195	64,100	1,195
2019-07-04	1,179	1,190	1,169	1,182	34,000	1,182
2019-07-03	1,173	1,184	1,168	1,178	41,900	1,178
2019-07-02	1,162	1,180	1,159	1,176	24,300	1,176
2019-07-01	1,150	1,162	1,134	1,162	30,400	1,162
2019-06-28	1,139	1,140	1,124	1,126	40,300	1,126
2019-06-27	1,096	1,134	1,096	1,134	21,900	1,134
2019-06-26	1,100	1,117	1,095	1,095	25,400	1,095
2019-06-25	1,115	1,125	1,104	1,117	24,900	1,117
2019-06-24	1,135	1,135	1,114	1,114	34,700	1,114
2019-06-21	1,108	1,131	1,098	1,131	93,100	1,131
2019-06-20	1,130	1,130	1,098	1,103	29,800	1,103
2019-06-19	1,098	1,127	1,098	1,122	40,700	1,122
2019-06-18	1,097	1,104	1,079	1,082	107,000	1,082
2019-06-17	1,096	1,104	1,082	1,090	74,700	1,090
2019-06-14	1,100	1,118	1,097	1,104	44,500	1,104
2019-06-13	1,101	1,102	1,072	1,097	48,100	1,097
2019-06-12	1,103	1,117	1,102	1,106	30,400	1,106
2019-06-11	1,083	1,104	1,082	1,095	37,800	1,095
2019-06-10	1,073	1,090	1,064	1,083	42,000	1,083
2019-06-07	1,057	1,069	1,053	1,063	28,300	1,063
2019-06-06	1,057	1,063	1,050	1,052	29,100	1,052
2019-06-05	1,052	1,067	1,050	1,059	47,500	1,059
2019-06-04	1,013	1,031	1,013	1,022	51,000	1,022
2019-06-03	994	1,021	981	1,004	64,700	1,004
2019-05-31	1,028	1,029	1,006	1,008	53,400	1,008
2019-05-30	1,024	1,042	1,024	1,033	37,400	1,033
2019-05-29	1,028	1,052	1,023	1,034	38,400	1,034
2019-05-28	1,041	1,051	1,021	1,040	105,500	1,040
2019-05-27	1,027	1,048	1,016	1,045	50,800	1,045
2019-05-24	990	1,020	981	1,017	30,100	1,017
2019-05-23	998	1,007	990	1,000	49,600	1,000
2019-05-22	1,057	1,057	1,016	1,017	31,000	1,017
2019-05-21	1,045	1,056	1,035	1,052	26,500	1,052
2019-05-20	1,085	1,087	1,054	1,062	36,300	1,062
2019-05-17	1,065	1,080	1,065	1,070	33,500	1,070
2019-05-16	1,067	1,067	1,041	1,053	49,100	1,053
2019-05-15	1,059	1,079	1,059	1,073	26,900	1,073
2019-05-14	1,047	1,065	1,036	1,057	43,800	1,057
2019-05-13	1,069	1,087	1,067	1,070	43,800	1,070
2019-05-10	1,051	1,089	1,050	1,069	55,200	1,069
2019-05-09	1,090	1,091	1,053	1,062	50,600	1,062
2019-05-08	1,160	1,161	1,107	1,113	76,200	1,113
2019-05-07	1,198	1,213	1,152	1,154	75,000	1,154
2019-04-26	1,172	1,206	1,154	1,200	100,100	1,200
2019-04-25	1,148	1,168	1,132	1,158	77,600	1,158
2019-04-24	1,178	1,188	1,135	1,142	67,800	1,142
2019-04-23	1,162	1,190	1,159	1,164	85,200	1,164
2019-04-22	1,168	1,172	1,145	1,157	32,900	1,157
2019-04-19	1,200	1,201	1,174	1,179	16,200	1,179
2019-04-18	1,207	1,209	1,179	1,187	51,500	1,187
2019-04-17	1,194	1,220	1,194	1,215	52,700	1,215
2019-04-16	1,212	1,212	1,183	1,186	44,600	1,186
2019-04-15	1,184	1,249	1,165	1,223	117,100	1,223
2019-04-12	1,162	1,163	1,142	1,154	34,700	1,154
2019-04-11	1,178	1,184	1,146	1,155	40,600	1,155
2019-04-10	1,177	1,184	1,159	1,170	49,000	1,170
2019-04-09	1,173	1,188	1,145	1,170	41,200	1,170
2019-04-08	1,215	1,218	1,161	1,172	56,200	1,172
2019-04-05	1,223	1,230	1,203	1,208	48,400	1,208
2019-04-04	1,219	1,230	1,210	1,218	37,000	1,218
2019-04-03	1,192	1,238	1,190	1,222	94,700	1,222
2019-04-02	1,262	1,262	1,197	1,203	42,600	1,203
2019-04-01	1,240	1,263	1,225	1,242	67,800	1,242
2019-03-29	1,209	1,212	1,180	1,210	19,100	1,210
2019-03-28	1,225	1,225	1,187	1,201	48,100	1,201
2019-03-27	1,238	1,253	1,193	1,249	51,400	1,249
2019-03-26	1,199	1,237	1,186	1,219	134,400	1,219
2019-03-25	1,238	1,238	1,172	1,174	62,000	1,174
2019-03-22	1,210	1,245	1,199	1,245	71,600	1,245
2019-03-20	1,184	1,213	1,183	1,196	60,300	1,196
2019-03-19	1,189	1,189	1,157	1,172	51,100	1,172
2019-03-18	1,204	1,205	1,159	1,204	63,400	1,204
2019-03-15	1,128	1,166	1,128	1,154	56,300	1,154
2019-03-14	1,156	1,157	1,105	1,123	58,200	1,123
2019-03-13	1,163	1,173	1,143	1,152	38,000	1,152
2019-03-12	1,176	1,201	1,162	1,172	68,000	1,172
2019-03-11	1,180	1,182	1,150	1,173	43,300	1,173
2019-03-08	1,201	1,228	1,182	1,184	63,500	1,184
2019-03-07	1,221	1,249	1,221	1,228	35,800	1,228
2019-03-06	1,253	1,265	1,232	1,236	40,900	1,236
2019-03-05	1,273	1,284	1,260	1,267	17,800	1,267
2019-03-04	1,302	1,317	1,282	1,289	15,100	1,289
2019-03-01	1,286	1,309	1,270	1,282	40,000	1,282
2019-02-28	1,309	1,312	1,286	1,294	40,400	1,294
2019-02-27	1,319	1,326	1,294	1,304	35,900	1,304
2019-02-26	1,304	1,323	1,282	1,311	22,500	1,311
2019-02-25	1,312	1,321	1,286	1,310	39,800	1,310
2019-02-22	1,304	1,311	1,288	1,307	22,900	1,307
2019-02-21	1,315	1,315	1,283	1,307	14,400	1,307
2019-02-20	1,305	1,320	1,295	1,308	29,200	1,308
2019-02-19	1,315	1,328	1,280	1,290	36,300	1,290
2019-02-18	1,327	1,343	1,310	1,318	55,400	1,318
2019-02-15	1,317	1,317	1,282	1,288	27,000	1,288
2019-02-14	1,298	1,331	1,291	1,320	52,900	1,320
2019-02-13	1,277	1,299	1,256	1,291	41,700	1,291
2019-02-12	1,227	1,296	1,222	1,260	56,400	1,260
2019-02-08	1,259	1,265	1,222	1,226	37,800	1,226
2019-02-07	1,258	1,289	1,235	1,281	27,900	1,281
2019-02-06	1,290	1,291	1,245	1,256	18,800	1,256
2019-02-05	1,288	1,293	1,265	1,280	24,500	1,280
2019-02-04	1,264	1,293	1,251	1,276	64,400	1,276
2019-02-01	1,196	1,306	1,195	1,270	111,000	1,270
2019-01-31	1,192	1,222	1,162	1,200	96,600	1,200
2019-01-30	1,085	1,113	1,072	1,072	48,100	1,072
2019-01-29	1,054	1,083	1,054	1,080	30,100	1,080
2019-01-28	1,060	1,073	1,047	1,050	25,700	1,050
2019-01-25	1,066	1,092	1,054	1,064	27,800	1,064
2019-01-24	1,074	1,074	1,054	1,062	15,600	1,062
2019-01-23	1,075	1,085	1,059	1,077	26,500	1,077
2019-01-22	1,102	1,107	1,079	1,091	23,100	1,091
2019-01-21	1,101	1,104	1,079	1,090	21,900	1,090
2019-01-18	1,098	1,118	1,069	1,085	49,400	1,085
2019-01-17	1,065	1,086	1,057	1,080	36,900	1,080
2019-01-16	1,082	1,082	1,044	1,056	37,400	1,056
2019-01-15	1,055	1,089	1,038	1,087	30,700	1,087
2019-01-11	1,076	1,084	1,060	1,076	19,800	1,076
2019-01-10	1,059	1,072	1,051	1,063	17,800	1,063
2019-01-09	1,082	1,083	1,060	1,080	21,300	1,080
2019-01-08	1,066	1,082	1,050	1,075	22,500	1,075
2019-01-07	1,024	1,063	1,024	1,055	29,700	1,055
2019-01-04	1,000	1,004	966	997	54,900	997

分割・併合履歴： [1988-03-28]1株→1.05株