4099 四国化成ホールディングス(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	680	681	672	672	27,000	672
1988-12-27	680	690	680	681	4,000	681
1988-12-26	675	676	672	672	13,000	672
1988-12-24	672	675	672	675	6,000	675
1988-12-23	680	680	672	672	8,000	672
1988-12-22	685	687	685	685	26,000	685
1988-12-21	670	690	670	685	23,000	685
1988-12-20	679	680	675	675	11,000	675
1988-12-19	695	695	678	680	48,000	680
1988-12-16	695	695	680	680	16,000	680
1988-12-15	690	695	680	685	34,000	685
1988-12-14	686	690	686	686	20,000	686
1988-12-13	690	698	686	686	48,000	686
1988-12-12	686	699	686	687	38,000	687
1988-12-09	699	700	690	695	41,000	695
1988-12-08	690	710	687	700	77,000	700
1988-12-07	685	695	685	686	35,000	686
1988-12-06	681	695	681	688	7,000	688
1988-12-05	698	702	680	680	44,000	680
1988-12-03	695	698	690	698	19,000	698
1988-12-02	680	686	675	683	34,000	683
1988-12-01	685	685	670	671	33,000	671
1988-11-30	686	686	676	680	17,000	680
1988-11-29	682	682	678	678	12,000	678
1988-11-28	680	686	676	681	20,000	681
1988-11-26	688	688	676	680	18,000	680
1988-11-25	671	678	671	678	21,000	678
1988-11-24	675	677	671	671	15,000	671
1988-11-22	672	675	670	675	12,000	675
1988-11-21	669	677	665	665	38,000	665
1988-11-18	663	670	660	669	55,000	669
1988-11-17	641	660	640	660	15,000	660
1988-11-16	632	647	632	640	22,000	640
1988-11-15	630	630	620	630	36,000	630
1988-11-14	644	644	635	635	7,000	635
1988-11-11	621	630	620	620	27,000	620
1988-11-10	630	630	620	620	8,000	620
1988-11-09	621	630	620	623	15,000	623
1988-11-08	620	620	620	620	21,000	620
1988-11-07	621	622	621	622	5,000	622
1988-11-05	620	635	620	621	17,000	621
1988-11-04	643	643	620	620	24,000	620
1988-11-02	640	645	630	643	8,000	643
1988-11-01	631	640	620	640	11,000	640
1988-10-31	645	645	630	630	20,000	630
1988-10-29	632	633	630	630	9,000	630
1988-10-28	630	635	629	630	36,000	630
1988-10-27	630	630	623	628	18,000	628
1988-10-26	630	630	615	629	12,000	629
1988-10-25	620	630	620	630	5,000	630
1988-10-24	635	635	626	626	9,000	626
1988-10-22	625	625	625	625	3,000	625
1988-10-21	640	663	640	645	31,000	645
1988-10-20	640	640	630	630	7,000	630
1988-10-19	632	640	632	638	10,000	638
1988-10-18	630	640	622	622	24,000	622
1988-10-17	640	640	640	640	2,000	640
1988-10-14	630	640	630	640	9,000	640
1988-10-13	635	635	630	630	5,000	630
1988-10-12	620	635	620	635	14,000	635
1988-10-11	621	625	621	625	16,000	625
1988-10-07	640	640	625	625	9,000	625
1988-10-06	659	659	639	639	13,000	639
1988-10-05	665	665	651	660	8,000	660
1988-10-04	660	677	660	663	13,000	663
1988-10-03	663	665	653	665	9,000	665
1988-10-01	653	663	652	663	8,000	663
1988-09-30	651	653	645	653	23,000	653
1988-09-29	635	640	634	640	17,000	640
1988-09-28	630	635	630	635	6,000	635
1988-09-27	623	630	623	630	26,000	630
1988-09-26	636	636	636	636	14,000	636
1988-09-24	621	628	621	626	12,000	626
1988-09-22	642	650	630	630	17,000	630
1988-09-21	650	650	641	641	37,000	641
1988-09-20	651	651	650	650	17,000	650
1988-09-19	651	651	650	650	24,000	650
1988-09-16	659	660	650	650	34,000	650
1988-09-14	664	665	664	665	3,000	665
1988-09-13	660	665	660	665	12,000	665
1988-09-12	651	662	651	662	6,000	662
1988-09-08	653	660	653	656	19,000	656
1988-09-07	651	651	651	651	1,000	651
1988-09-06	651	651	650	650	3,000	650
1988-09-05	641	646	641	646	16,000	646
1988-09-03	661	661	660	660	3,000	660
1988-09-02	660	670	660	660	6,000	660
1988-09-01	680	680	670	670	14,000	670
1988-08-31	689	689	680	680	16,000	680
1988-08-29	700	700	689	689	8,000	689
1988-08-27	680	681	680	680	12,000	680
1988-08-26	680	680	680	680	6,000	680
1988-08-25	690	690	680	680	10,000	680
1988-08-24	690	690	690	690	8,000	690
1988-08-23	686	691	680	680	14,000	680
1988-08-22	685	685	685	685	4,000	685
1988-08-19	675	685	675	680	9,000	680
1988-08-18	675	675	673	673	31,000	673
1988-08-17	670	673	670	672	6,000	672
1988-08-16	685	685	680	680	10,000	680
1988-08-15	687	687	685	685	6,000	685
1988-08-12	685	685	685	685	3,000	685
1988-08-11	680	685	661	685	25,000	685
1988-08-10	685	685	681	681	26,000	681
1988-08-09	690	695	690	690	18,000	690
1988-08-08	701	702	690	690	26,000	690
1988-08-06	711	711	702	703	8,000	703
1988-08-05	701	710	701	710	17,000	710
1988-08-04	710	710	704	704	15,000	704
1988-08-03	701	704	700	704	7,000	704
1988-08-02	700	700	699	700	13,000	700
1988-08-01	710	710	700	700	7,000	700
1988-07-30	700	700	700	700	3,000	700
1988-07-29	700	700	690	690	14,000	690
1988-07-28	686	700	685	700	42,000	700
1988-07-27	685	696	684	696	8,000	696
1988-07-26	710	710	682	682	17,000	682
1988-07-25	700	710	700	710	10,000	710
1988-07-23	715	716	700	700	16,000	700
1988-07-22	712	712	700	710	42,000	710
1988-07-21	721	721	720	720	23,000	720
1988-07-20	730	735	730	730	6,000	730
1988-07-19	731	740	731	735	21,000	735
1988-07-18	726	735	726	735	7,000	735
1988-07-15	750	755	722	722	32,000	722
1988-07-14	740	755	740	755	18,000	755
1988-07-13	723	730	722	730	22,000	730
1988-07-12	737	744	720	720	37,000	720
1988-07-11	740	740	735	735	8,000	735
1988-07-08	724	725	723	725	35,000	725
1988-07-07	719	725	719	722	49,000	722
1988-07-06	744	744	735	739	36,000	739
1988-07-05	750	750	740	740	18,000	740
1988-07-04	741	755	741	755	9,000	755
1988-07-02	750	750	740	740	18,000	740
1988-07-01	750	750	741	741	93,000	741
1988-06-30	750	750	739	745	15,000	745
1988-06-29	750	756	735	737	49,000	737
1988-06-28	750	750	735	750	59,000	750
1988-06-27	750	760	750	750	30,000	750
1988-06-25	764	764	750	750	23,000	750
1988-06-24	765	770	760	764	37,000	764
1988-06-23	780	780	766	766	33,000	766
1988-06-22	776	780	760	780	63,000	780
1988-06-21	781	788	775	775	27,000	775
1988-06-20	786	799	785	788	46,000	788
1988-06-17	795	795	785	785	49,000	785
1988-06-16	770	780	770	775	33,000	775
1988-06-15	770	770	758	760	39,000	760
1988-06-14	772	774	770	770	19,000	770
1988-06-13	771	775	770	770	35,000	770
1988-06-10	780	780	764	770	37,000	770
1988-06-09	780	780	770	775	61,000	775
1988-06-08	764	770	764	770	65,000	770
1988-06-07	772	775	762	770	57,000	770
1988-06-06	790	790	775	780	41,000	780
1988-06-04	780	780	780	780	11,000	780
1988-06-03	790	790	780	780	30,000	780
1988-06-02	790	800	786	800	16,000	800
1988-06-01	798	800	774	780	27,000	780
1988-05-31	809	809	799	799	48,000	799
1988-05-30	805	819	805	805	69,000	805
1988-05-28	810	830	810	822	212,000	822
1988-05-27	789	800	778	800	281,000	800
1988-05-26	785	790	782	782	91,000	782
1988-05-25	795	795	775	775	70,000	775
1988-05-24	788	796	775	790	81,000	790
1988-05-23	800	800	786	786	104,000	786
1988-05-20	765	790	765	782	143,000	782
1988-05-19	762	770	761	762	61,000	762
1988-05-18	745	770	742	770	95,000	770
1988-05-17	747	747	740	742	28,000	742
1988-05-16	730	740	725	737	56,000	737
1988-05-13	722	730	720	730	18,000	730
1988-05-12	721	721	720	720	4,000	720
1988-05-10	725	730	720	720	18,000	720
1988-05-09	730	735	730	735	18,000	735
1988-05-07	729	730	727	730	21,000	730
1988-05-06	725	730	722	730	18,000	730
1988-05-02	716	725	716	722	32,000	722
1988-04-30	725	725	716	725	24,000	725
1988-04-28	725	725	710	725	64,000	725
1988-04-27	720	725	710	725	32,000	725
1988-04-26	720	735	715	730	36,000	730
1988-04-25	733	733	720	720	45,000	720
1988-04-23	737	737	732	733	8,000	733
1988-04-22	729	739	729	737	16,000	737
1988-04-21	729	730	720	730	21,000	730
1988-04-20	725	735	725	730	23,000	730
1988-04-19	748	748	735	735	48,000	735
1988-04-18	721	740	720	740	18,000	740
1988-04-15	715	725	700	720	18,000	720
1988-04-14	720	721	720	720	26,000	720
1988-04-13	725	735	721	721	10,000	721
1988-04-12	736	736	727	727	13,000	727
1988-04-11	726	750	726	750	32,000	750
1988-04-08	730	740	721	721	51,000	721
1988-04-07	744	744	730	730	10,000	730
1988-04-06	749	750	734	734	27,000	734
1988-04-05	759	759	745	750	22,000	750
1988-04-04	730	760	725	760	49,000	760
1988-04-02	725	729	720	725	9,000	725
1988-04-01	720	732	720	720	27,000	720
1988-03-31	731	732	730	732	10,000	732
1988-03-30	732	732	725	732	21,000	732
1988-03-29	732	732	720	725	43,000	725
1988-03-28	732	732	725	725	42,000	725
1988-03-26	726	726	720	720	41,000	685.71
1988-03-25	759	765	745	760	34,000	723.81
1988-03-24	778	778	760	765	41,000	728.57
1988-03-23	779	779	775	777	41,000	740
1988-03-22	782	785	777	780	57,000	742.86
1988-03-18	788	789	782	782	41,000	744.76
1988-03-17	790	790	781	790	43,000	752.38
1988-03-16	795	798	790	790	69,000	752.38
1988-03-15	800	800	792	795	85,000	757.14
1988-03-14	799	800	790	795	129,000	757.14
1988-03-11	790	805	790	790	177,000	752.38
1988-03-10	790	800	790	800	100,000	761.91
1988-03-09	780	785	770	781	82,000	743.81
1988-03-08	770	780	768	775	99,000	738.10
1988-03-07	740	769	740	768	60,000	731.43
1988-03-05	760	765	750	750	34,000	714.29
1988-03-04	769	769	760	760	36,000	723.81
1988-03-03	771	775	765	769	27,000	732.38
1988-03-02	770	770	760	770	71,000	733.33
1988-03-01	749	760	740	760	92,000	723.81
1988-02-29	750	755	735	741	45,000	705.71
1988-02-27	760	760	755	755	25,000	719.05
1988-02-26	765	770	760	760	63,000	723.81
1988-02-25	762	768	760	760	83,000	723.81
1988-02-24	765	773	765	768	51,000	731.43
1988-02-23	769	775	768	770	74,000	733.33
1988-02-22	775	775	760	766	52,000	729.52
1988-02-19	774	774	760	765	133,000	728.57
1988-02-18	758	780	750	770	202,000	733.33
1988-02-17	768	768	750	750	139,000	714.29
1988-02-16	745	763	740	760	227,000	723.81
1988-02-15	735	735	725	735	56,000	700
1988-02-12	739	740	735	735	39,000	700
1988-02-10	738	740	730	740	100,000	704.76
1988-02-09	736	736	730	735	93,000	700
1988-02-08	745	745	730	736	179,000	700.95
1988-02-06	705	726	702	726	61,000	691.43
1988-02-05	689	710	685	705	78,000	671.43
1988-02-04	700	700	687	690	61,000	657.14
1988-02-03	690	697	686	696	31,000	662.86
1988-02-02	690	698	685	685	67,000	652.38
1988-02-01	674	690	674	689	37,000	656.19
1988-01-30	675	680	675	680	33,000	647.62
1988-01-29	666	680	666	666	92,000	634.29
1988-01-28	669	677	666	670	32,000	638.10
1988-01-27	650	680	650	679	69,000	646.67
1988-01-26	646	650	645	645	23,000	614.29
1988-01-25	650	650	641	645	23,000	614.29
1988-01-23	661	670	650	650	28,000	619.05
1988-01-22	650	660	650	660	34,000	628.57
1988-01-21	645	655	638	655	46,000	623.81
1988-01-20	645	648	636	645	33,000	614.29
1988-01-19	638	640	626	635	28,000	604.76
1988-01-18	645	649	640	643	28,000	612.38
1988-01-14	636	636	635	636	26,000	605.71
1988-01-13	621	638	621	636	19,000	605.71
1988-01-12	616	616	616	616	39,000	586.67
1988-01-11	647	647	647	647	7,000	616.19
1988-01-08	623	635	621	621	31,000	591.43
1988-01-07	632	632	621	621	17,000	591.43
1988-01-06	626	630	620	620	30,000	590.48
1988-01-05	610	619	610	619	10,000	589.52

分割・併合履歴： [1988-03-28]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31