4099 四国化成ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,231	1,231	1,197	1,200	63,500	1,200
2020-12-29	1,212	1,235	1,200	1,234	42,600	1,234
2020-12-28	1,230	1,230	1,191	1,209	39,800	1,209
2020-12-25	1,219	1,231	1,205	1,230	22,700	1,230
2020-12-24	1,201	1,208	1,179	1,208	31,200	1,208
2020-12-23	1,199	1,199	1,161	1,196	60,700	1,196
2020-12-22	1,215	1,215	1,177	1,189	88,800	1,189
2020-12-21	1,238	1,250	1,215	1,236	36,500	1,236
2020-12-18	1,213	1,247	1,199	1,239	149,800	1,239
2020-12-17	1,225	1,229	1,204	1,209	56,400	1,209
2020-12-16	1,223	1,223	1,206	1,211	42,000	1,211
2020-12-15	1,225	1,226	1,199	1,209	54,600	1,209
2020-12-14	1,204	1,228	1,198	1,200	31,700	1,200
2020-12-11	1,192	1,209	1,192	1,207	41,300	1,207
2020-12-10	1,211	1,220	1,192	1,194	43,100	1,194
2020-12-09	1,215	1,227	1,210	1,213	43,500	1,213
2020-12-08	1,236	1,245	1,220	1,226	40,100	1,226
2020-12-07	1,258	1,265	1,236	1,237	58,100	1,237
2020-12-04	1,240	1,256	1,233	1,244	35,400	1,244
2020-12-03	1,214	1,250	1,214	1,240	46,400	1,240
2020-12-02	1,265	1,265	1,208	1,222	86,100	1,222
2020-12-01	1,216	1,260	1,213	1,253	53,200	1,253
2020-11-30	1,274	1,274	1,192	1,192	90,100	1,192
2020-11-27	1,276	1,309	1,260	1,286	88,300	1,286
2020-11-26	1,224	1,272	1,212	1,258	30,500	1,258
2020-11-25	1,281	1,290	1,239	1,243	54,500	1,243
2020-11-24	1,233	1,268	1,203	1,251	87,000	1,251
2020-11-20	1,204	1,225	1,143	1,143	65,200	1,143
2020-11-19	1,228	1,228	1,213	1,213	28,400	1,213
2020-11-18	1,239	1,239	1,216	1,228	39,900	1,228
2020-11-17	1,241	1,242	1,223	1,239	39,600	1,239
2020-11-16	1,249	1,249	1,230	1,235	53,300	1,235
2020-11-13	1,234	1,234	1,208	1,222	39,000	1,222
2020-11-12	1,250	1,261	1,241	1,247	35,400	1,247
2020-11-11	1,249	1,254	1,233	1,250	54,900	1,250
2020-11-10	1,219	1,236	1,211	1,223	74,900	1,223
2020-11-09	1,201	1,204	1,178	1,200	34,500	1,200
2020-11-06	1,185	1,207	1,179	1,183	55,700	1,183
2020-11-05	1,153	1,189	1,150	1,180	66,500	1,180
2020-11-04	1,158	1,166	1,144	1,149	42,500	1,149
2020-11-02	1,141	1,162	1,135	1,144	72,400	1,144
2020-10-30	1,149	1,153	1,134	1,146	37,700	1,146
2020-10-29	1,134	1,150	1,132	1,147	27,200	1,147
2020-10-28	1,152	1,164	1,132	1,146	68,400	1,146
2020-10-27	1,171	1,174	1,154	1,157	53,200	1,157
2020-10-26	1,175	1,196	1,175	1,191	28,000	1,191
2020-10-23	1,170	1,172	1,153	1,167	19,300	1,167
2020-10-22	1,173	1,173	1,157	1,158	21,700	1,158
2020-10-21	1,158	1,177	1,158	1,165	27,500	1,165
2020-10-20	1,166	1,166	1,154	1,155	30,000	1,155
2020-10-19	1,148	1,166	1,140	1,164	49,700	1,164
2020-10-16	1,145	1,145	1,130	1,130	22,600	1,130
2020-10-15	1,150	1,156	1,144	1,144	31,400	1,144
2020-10-14	1,146	1,162	1,145	1,153	16,700	1,153
2020-10-13	1,155	1,163	1,150	1,155	20,200	1,155
2020-10-12	1,153	1,162	1,136	1,155	23,100	1,155
2020-10-09	1,168	1,169	1,153	1,156	28,100	1,156
2020-10-08	1,168	1,177	1,157	1,167	26,500	1,167
2020-10-07	1,170	1,173	1,152	1,156	36,100	1,156
2020-10-06	1,168	1,188	1,160	1,168	27,600	1,168
2020-10-05	1,140	1,158	1,136	1,150	60,100	1,150
2020-10-02	1,175	1,178	1,139	1,139	49,900	1,139
2020-09-30	1,173	1,189	1,165	1,165	55,000	1,165
2020-09-29	1,190	1,205	1,163	1,185	40,000	1,185
2020-09-28	1,149	1,211	1,142	1,200	91,400	1,200
2020-09-25	1,130	1,143	1,126	1,130	86,400	1,130
2020-09-24	1,146	1,151	1,134	1,136	77,200	1,136
2020-09-23	1,151	1,159	1,146	1,150	51,200	1,150
2020-09-18	1,135	1,168	1,124	1,154	92,400	1,154
2020-09-17	1,120	1,134	1,115	1,131	29,900	1,131
2020-09-16	1,122	1,129	1,106	1,118	48,600	1,118
2020-09-15	1,126	1,126	1,116	1,122	52,600	1,122
2020-09-14	1,131	1,135	1,121	1,126	63,400	1,126
2020-09-11	1,143	1,144	1,116	1,121	51,400	1,121
2020-09-10	1,125	1,160	1,125	1,153	47,800	1,153
2020-09-09	1,106	1,138	1,105	1,133	42,900	1,133
2020-09-08	1,120	1,139	1,111	1,129	52,800	1,129
2020-09-07	1,106	1,139	1,106	1,119	39,400	1,119
2020-09-04	1,102	1,121	1,102	1,107	20,900	1,107
2020-09-03	1,125	1,125	1,112	1,119	38,300	1,119
2020-09-02	1,088	1,115	1,083	1,109	25,100	1,109
2020-09-01	1,074	1,098	1,074	1,085	30,700	1,085
2020-08-31	1,089	1,093	1,075	1,079	21,200	1,079
2020-08-28	1,081	1,099	1,071	1,075	71,400	1,075
2020-08-27	1,096	1,096	1,073	1,077	24,700	1,077
2020-08-26	1,081	1,097	1,079	1,097	27,100	1,097
2020-08-25	1,106	1,109	1,073	1,083	43,800	1,083
2020-08-24	1,078	1,090	1,054	1,087	44,800	1,087
2020-08-21	1,083	1,083	1,057	1,078	71,900	1,078
2020-08-20	1,124	1,130	1,074	1,079	67,400	1,079
2020-08-19	1,136	1,146	1,121	1,126	31,100	1,126
2020-08-18	1,142	1,159	1,138	1,144	48,000	1,144
2020-08-17	1,160	1,165	1,143	1,147	34,200	1,147
2020-08-14	1,169	1,169	1,150	1,160	49,900	1,160
2020-08-13	1,168	1,169	1,150	1,159	40,300	1,159
2020-08-12	1,155	1,169	1,142	1,155	39,300	1,155
2020-08-11	1,138	1,150	1,134	1,148	41,200	1,148
2020-08-07	1,142	1,147	1,127	1,128	48,600	1,128
2020-08-06	1,121	1,143	1,113	1,138	50,400	1,138
2020-08-05	1,123	1,133	1,110	1,122	19,500	1,122
2020-08-04	1,112	1,134	1,102	1,133	25,500	1,133
2020-08-03	1,096	1,114	1,068	1,083	41,100	1,083
2020-07-31	1,124	1,124	1,075	1,079	63,900	1,079
2020-07-30	1,097	1,138	1,089	1,125	159,200	1,125
2020-07-29	1,117	1,134	1,090	1,095	132,900	1,095
2020-07-28	1,144	1,149	1,121	1,136	34,600	1,136
2020-07-27	1,129	1,144	1,115	1,142	62,200	1,142
2020-07-22	1,151	1,156	1,124	1,125	34,400	1,125
2020-07-21	1,125	1,153	1,111	1,152	43,900	1,152
2020-07-20	1,119	1,130	1,105	1,124	64,800	1,124
2020-07-17	1,119	1,120	1,102	1,106	47,800	1,106
2020-07-16	1,100	1,112	1,092	1,098	35,700	1,098
2020-07-15	1,058	1,097	1,058	1,094	51,900	1,094
2020-07-14	1,075	1,075	1,048	1,061	37,600	1,061
2020-07-13	1,034	1,066	1,022	1,066	29,500	1,066
2020-07-10	1,054	1,058	1,001	1,004	53,900	1,004
2020-07-09	1,045	1,062	1,030	1,057	54,100	1,057
2020-07-08	1,050	1,064	1,043	1,045	86,400	1,045
2020-07-07	1,079	1,079	1,044	1,061	47,200	1,061
2020-07-06	1,089	1,089	1,052	1,079	54,200	1,079
2020-07-03	1,082	1,087	1,063	1,082	39,300	1,082
2020-07-02	1,088	1,088	1,066	1,071	50,300	1,071
2020-07-01	1,090	1,119	1,079	1,084	54,300	1,084
2020-06-30	1,094	1,120	1,078	1,084	45,100	1,084
2020-06-29	1,100	1,115	1,093	1,098	65,500	1,098
2020-06-26	1,123	1,123	1,090	1,107	62,200	1,107
2020-06-25	1,115	1,127	1,094	1,102	60,300	1,102
2020-06-24	1,135	1,135	1,110	1,115	25,300	1,115
2020-06-23	1,140	1,149	1,123	1,141	35,800	1,141
2020-06-22	1,104	1,140	1,097	1,129	33,800	1,129
2020-06-19	1,136	1,138	1,102	1,120	96,700	1,120
2020-06-18	1,150	1,150	1,116	1,142	104,500	1,142
2020-06-17	1,120	1,155	1,110	1,150	63,100	1,150
2020-06-16	1,092	1,119	1,089	1,116	52,800	1,116
2020-06-15	1,075	1,078	1,060	1,062	73,200	1,062
2020-06-12	1,066	1,098	1,066	1,075	78,500	1,075
2020-06-11	1,122	1,144	1,091	1,094	103,300	1,094
2020-06-10	1,110	1,146	1,110	1,144	39,000	1,144
2020-06-09	1,127	1,127	1,093	1,107	55,700	1,107
2020-06-08	1,134	1,134	1,090	1,121	98,000	1,121
2020-06-05	1,106	1,107	1,092	1,104	44,700	1,104
2020-06-04	1,111	1,115	1,099	1,112	72,400	1,112
2020-06-03	1,126	1,132	1,102	1,111	72,700	1,111
2020-06-02	1,130	1,140	1,113	1,117	73,500	1,117
2020-06-01	1,139	1,140	1,108	1,126	45,800	1,126
2020-05-29	1,150	1,159	1,134	1,146	80,600	1,146
2020-05-28	1,156	1,156	1,109	1,147	71,200	1,147
2020-05-27	1,115	1,157	1,096	1,137	101,400	1,137
2020-05-26	1,068	1,071	1,049	1,064	39,600	1,064
2020-05-25	1,063	1,063	1,033	1,049	53,700	1,049
2020-05-22	1,065	1,065	1,035	1,046	32,100	1,046
2020-05-21	1,072	1,072	1,052	1,057	31,800	1,057
2020-05-20	1,072	1,075	1,055	1,061	56,300	1,061
2020-05-19	1,092	1,161	1,052	1,078	100,700	1,078
2020-05-18	1,079	1,079	1,047	1,065	59,400	1,065
2020-05-15	1,088	1,088	1,052	1,071	47,500	1,071
2020-05-14	1,070	1,083	1,059	1,068	31,300	1,068
2020-05-13	1,068	1,077	1,055	1,068	76,900	1,068
2020-05-12	1,073	1,078	1,059	1,076	37,800	1,076
2020-05-11	1,096	1,097	1,068	1,075	38,100	1,075
2020-05-08	1,072	1,095	1,066	1,083	56,500	1,083
2020-05-07	1,068	1,081	1,053	1,059	98,900	1,059
2020-05-01	1,093	1,093	1,050	1,070	30,500	1,070
2020-04-30	1,117	1,117	1,071	1,095	52,200	1,095
2020-04-28	1,086	1,088	1,053	1,077	28,300	1,077
2020-04-27	1,084	1,090	1,037	1,079	59,800	1,079
2020-04-24	1,097	1,098	1,061	1,069	65,400	1,069
2020-04-23	1,042	1,087	1,042	1,087	62,800	1,087
2020-04-22	1,019	1,034	1,009	1,021	54,200	1,021
2020-04-21	1,014	1,028	1,004	1,026	28,000	1,026
2020-04-20	1,069	1,069	1,022	1,026	50,800	1,026
2020-04-17	1,053	1,084	1,043	1,080	85,300	1,080
2020-04-16	986	1,061	986	1,058	141,200	1,058
2020-04-15	990	994	968	989	123,900	989
2020-04-14	986	990	969	984	36,000	984
2020-04-13	1,016	1,016	980	986	25,300	986
2020-04-10	1,003	1,020	981	1,016	34,800	1,016
2020-04-09	992	995	967	995	30,800	995
2020-04-08	996	1,015	984	999	45,300	999
2020-04-07	984	1,008	954	992	40,400	992
2020-04-06	934	976	921	969	77,100	969
2020-04-03	942	977	924	935	26,600	935
2020-04-02	934	955	919	951	60,700	951
2020-04-01	966	1,002	941	949	50,000	949
2020-03-31	1,053	1,053	966	993	72,300	993
2020-03-30	1,042	1,070	983	1,070	92,900	1,070
2020-03-27	1,089	1,108	1,051	1,084	140,200	1,084
2020-03-26	1,028	1,035	970	1,031	72,000	1,031
2020-03-25	985	1,005	930	1,005	71,200	1,005
2020-03-24	896	929	878	928	57,400	928
2020-03-23	800	871	783	866	114,300	866
2020-03-19	891	935	785	791	106,300	791
2020-03-18	926	927	859	860	100,600	860
2020-03-17	831	901	804	896	82,800	896
2020-03-16	852	905	842	850	73,800	850
2020-03-13	834	863	814	842	84,000	842
2020-03-12	940	952	904	912	57,000	912
2020-03-11	982	1,011	956	956	57,500	956
2020-03-10	1,037	1,037	945	1,005	77,300	1,005
2020-03-09	1,008	1,017	952	963	99,100	963
2020-03-06	1,060	1,061	1,033	1,033	42,800	1,033
2020-03-05	1,104	1,112	1,089	1,089	43,600	1,089
2020-03-04	1,077	1,102	1,068	1,089	62,400	1,089
2020-03-03	1,130	1,131	1,084	1,086	82,400	1,086
2020-03-02	1,065	1,152	1,065	1,130	57,500	1,130
2020-02-28	1,089	1,097	1,075	1,083	81,800	1,083
2020-02-27	1,145	1,146	1,121	1,123	50,900	1,123
2020-02-26	1,109	1,165	1,102	1,153	66,500	1,153
2020-02-25	1,208	1,218	1,130	1,136	105,800	1,136
2020-02-21	1,203	1,238	1,203	1,230	73,700	1,230
2020-02-20	1,217	1,237	1,210	1,212	25,200	1,212
2020-02-19	1,257	1,257	1,212	1,216	28,100	1,216
2020-02-18	1,263	1,263	1,239	1,246	61,900	1,246
2020-02-17	1,280	1,284	1,260	1,274	29,700	1,274
2020-02-14	1,293	1,312	1,279	1,292	33,100	1,292
2020-02-13	1,307	1,315	1,291	1,301	38,000	1,301
2020-02-12	1,306	1,306	1,282	1,296	16,500	1,296
2020-02-10	1,294	1,316	1,294	1,306	26,800	1,306
2020-02-07	1,332	1,332	1,305	1,311	33,900	1,311
2020-02-06	1,294	1,335	1,294	1,323	80,700	1,323
2020-02-05	1,278	1,287	1,272	1,275	49,600	1,275
2020-02-04	1,267	1,278	1,250	1,262	84,900	1,262
2020-02-03	1,248	1,288	1,225	1,280	93,900	1,280
2020-01-31	1,190	1,234	1,188	1,221	59,000	1,221
2020-01-30	1,236	1,259	1,166	1,190	92,500	1,190
2020-01-29	1,253	1,267	1,252	1,265	21,000	1,265
2020-01-28	1,244	1,267	1,225	1,260	45,400	1,260
2020-01-27	1,281	1,281	1,259	1,261	46,600	1,261
2020-01-24	1,311	1,317	1,293	1,298	18,500	1,298
2020-01-23	1,301	1,329	1,298	1,314	34,300	1,314
2020-01-22	1,308	1,333	1,305	1,322	55,400	1,322
2020-01-21	1,324	1,328	1,303	1,315	21,300	1,315
2020-01-20	1,309	1,333	1,309	1,326	29,000	1,326
2020-01-17	1,301	1,312	1,295	1,302	23,200	1,302
2020-01-16	1,310	1,317	1,294	1,294	26,200	1,294
2020-01-15	1,344	1,350	1,315	1,323	21,700	1,323
2020-01-14	1,359	1,363	1,332	1,344	45,900	1,344
2020-01-10	1,342	1,362	1,325	1,355	46,600	1,355
2020-01-09	1,391	1,392	1,346	1,354	33,600	1,354
2020-01-08	1,359	1,359	1,324	1,331	41,000	1,331
2020-01-07	1,358	1,395	1,358	1,387	51,500	1,387
2020-01-06	1,350	1,365	1,329	1,342	66,000	1,342

分割・併合履歴： [1988-03-28]1株→1.05株