4099 四国化成ホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	400	400	400	400	12,000	380.95
1983-12-27	400	400	400	400	13,000	380.95
1983-12-26	391	415	391	415	46,000	395.24
1983-12-24	380	388	379	388	38,000	369.52
1983-12-23	375	380	373	380	38,000	361.91
1983-12-22	375	375	375	375	8,000	357.14
1983-12-21	365	370	365	370	17,000	352.38
1983-12-15	375	376	365	370	53,000	352.38
1983-12-14	379	379	374	376	80,000	358.10
1983-12-13	379	379	374	379	62,000	360.95
1983-12-12	375	380	375	380	90,000	361.91
1983-12-09	361	374	361	374	54,000	356.19
1983-12-08	356	360	354	360	36,000	342.86
1983-12-07	350	358	350	353	25,000	336.19
1983-12-06	350	355	349	349	18,000	332.38
1983-12-05	355	355	350	350	8,000	333.33
1983-12-03	356	360	356	356	6,000	339.05
1983-12-02	354	355	354	355	7,000	338.10
1983-12-01	353	360	350	350	13,000	333.33
1983-11-30	360	360	358	358	2,000	340.95
1983-11-29	361	361	355	355	3,000	338.10
1983-11-28	361	361	361	361	3,000	343.81
1983-11-26	355	360	355	360	8,000	342.86
1983-11-24	351	355	351	355	2,000	338.10
1983-11-21	346	346	345	345	11,000	328.57
1983-11-18	350	350	346	346	5,000	329.52
1983-11-17	354	354	354	354	21,000	337.14
1983-11-16	359	359	359	359	7,000	341.91
1983-11-15	364	364	364	364	7,000	346.67
1983-11-14	365	365	365	365	5,000	347.62
1983-11-11	365	365	365	365	2,000	347.62
1983-11-10	365	365	365	365	1,000	347.62
1983-11-09	365	365	365	365	1,000	347.62
1983-11-02	357	357	357	357	1,000	340
1983-10-27	360	361	360	361	2,000	343.81
1983-10-26	360	360	360	360	4,000	342.86
1983-10-24	366	371	360	360	12,000	342.86
1983-10-21	366	366	366	366	5,000	348.57
1983-10-18	375	375	375	375	3,000	357.14
1983-10-17	377	378	376	376	9,000	358.10
1983-10-15	372	376	372	376	3,000	358.10
1983-10-14	370	370	370	370	5,000	352.38
1983-10-13	365	370	365	365	18,000	347.62
1983-10-12	370	370	370	370	4,000	352.38
1983-10-07	372	372	372	372	1,000	354.29
1983-10-06	375	375	372	372	10,000	354.29
1983-10-05	375	378	375	377	15,000	359.05
1983-10-04	380	380	375	378	28,000	360
1983-10-03	380	382	380	380	15,000	361.91
1983-09-30	371	371	371	371	3,000	353.33
1983-09-29	360	370	360	370	19,000	352.38
1983-09-28	356	356	355	355	9,000	338.10
1983-09-27	355	355	355	355	10,000	338.10
1983-09-26	370	370	366	366	41,000	348.57
1983-09-24	366	367	366	367	10,000	349.52
1983-09-22	369	371	369	370	35,000	352.38
1983-09-21	362	370	362	370	14,000	352.38
1983-09-20	362	365	361	361	20,000	343.81
1983-09-19	366	366	360	360	32,000	342.86
1983-09-17	356	361	356	361	9,000	343.81
1983-09-16	355	355	355	355	14,000	338.10
1983-09-14	350	352	350	352	14,000	335.24
1983-09-13	349	350	349	350	24,000	333.33
1983-09-12	349	350	348	348	22,000	331.43
1983-09-09	349	349	349	349	2,000	332.38
1983-09-08	349	349	345	345	8,000	328.57
1983-09-07	350	350	350	350	5,000	333.33
1983-09-06	348	350	345	345	7,000	328.57
1983-09-05	348	350	348	348	9,000	331.43
1983-09-03	349	350	349	350	6,000	333.33
1983-09-02	345	345	345	345	2,000	328.57
1983-08-25	349	349	349	349	2,000	332.38
1983-08-24	350	350	350	350	3,000	333.33
1983-08-23	355	355	350	350	21,000	333.33
1983-08-22	356	360	354	356	37,000	339.05
1983-08-18	363	363	360	360	15,000	342.86
1983-08-17	363	365	363	363	17,000	345.71
1983-08-16	363	364	363	363	6,000	345.71
1983-08-15	363	364	363	364	4,000	346.67
1983-08-12	359	362	359	360	20,000	342.86
1983-08-10	366	366	366	366	1,000	348.57
1983-08-08	365	365	365	365	1,000	347.62
1983-08-04	374	374	370	370	6,000	352.38
1983-08-03	355	384	355	378	41,000	360
1983-08-02	352	354	352	354	9,000	337.14
1983-08-01	345	350	345	350	26,000	333.33
1983-07-30	350	350	350	350	40,000	333.33
1983-07-29	331	335	331	335	11,000	319.05
1983-07-28	330	330	329	329	35,000	313.33
1983-07-27	334	334	330	330	13,000	314.29
1983-07-26	337	337	330	337	27,000	320.95
1983-07-25	340	340	337	337	26,000	320.95
1983-07-23	337	337	337	337	10,000	320.95
1983-07-22	335	337	335	337	14,000	320.95
1983-07-21	330	330	330	330	17,000	314.29
1983-07-20	325	325	321	325	24,000	309.52
1983-07-19	330	330	330	330	26,000	314.29
1983-07-18	335	335	330	330	11,000	314.29
1983-07-15	330	332	330	332	13,000	316.19
1983-07-14	330	332	330	330	14,000	314.29
1983-07-13	334	334	326	326	12,000	310.48
1983-07-12	340	340	337	337	10,000	320.95
1983-07-11	340	340	339	339	7,000	322.86
1983-07-09	335	337	335	337	3,000	320.95
1983-07-08	337	337	330	330	7,000	314.29
1983-07-07	337	337	337	337	4,000	320.95
1983-07-06	337	337	335	335	9,000	319.05
1983-07-05	335	335	335	335	11,000	319.05
1983-07-04	345	345	345	345	3,000	328.57
1983-06-29	348	348	348	348	2,000	331.43
1983-06-27	348	349	348	349	4,000	332.38
1983-06-23	350	350	350	350	8,000	333.33
1983-06-22	348	348	348	348	2,000	331.43
1983-06-14	333	334	333	333	25,000	317.14
1983-06-13	327	330	327	330	9,000	314.29
1983-06-11	325	325	320	324	17,000	308.57
1983-06-10	329	329	325	328	16,000	312.38
1983-06-09	322	329	320	329	17,000	313.33
1983-06-08	320	325	320	320	27,000	304.76
1983-06-06	340	340	330	339	14,000	322.86
1983-06-04	341	341	340	340	17,000	323.81
1983-06-03	350	350	340	341	37,000	324.76
1983-06-02	359	359	350	350	41,000	333.33
1983-06-01	359	359	354	354	19,000	337.14
1983-05-31	363	363	352	355	44,000	338.10
1983-05-30	364	364	355	360	26,000	342.86
1983-05-28	353	353	350	350	20,000	333.33
1983-05-27	350	355	342	350	71,000	333.33
1983-05-26	362	362	357	357	35,000	340
1983-05-25	368	371	367	367	14,000	349.52
1983-05-24	371	375	371	371	34,000	353.33
1983-05-23	394	395	390	395	43,000	376.19
1983-05-20	394	404	390	395	457,000	376.19
1983-05-19	378	400	375	398	272,000	379.05
1983-05-18	390	390	378	380	254,000	361.91
1983-05-17	394	405	388	390	680,000	371.43
1983-05-16	345	376	343	369	337,000	351.43
1983-05-14	334	340	334	337	29,000	320.95
1983-05-13	344	344	339	339	20,000	322.86
1983-05-12	342	345	340	345	54,000	328.57
1983-05-11	340	344	340	342	107,000	325.71
1983-05-10	337	339	336	339	34,000	322.86
1983-05-09	335	337	330	337	5,000	320.95
1983-05-07	330	335	330	335	55,000	319.05
1983-05-06	322	330	322	330	33,000	314.29
1983-05-04	320	323	320	320	33,000	304.76
1983-05-02	323	323	322	322	14,000	306.67
1983-04-30	323	324	323	324	5,000	308.57
1983-04-28	325	325	324	324	19,000	308.57
1983-04-27	324	325	324	325	16,000	309.52
1983-04-26	325	325	325	325	5,000	309.52
1983-04-25	322	322	320	322	20,000	306.67
1983-04-23	324	324	322	322	5,000	306.67
1983-04-22	324	325	324	324	12,000	308.57
1983-04-21	321	330	321	325	7,000	309.52
1983-04-20	315	320	315	320	13,000	304.76
1983-04-19	321	321	320	320	10,000	304.76
1983-04-18	321	321	320	320	10,000	304.76
1983-04-15	325	325	320	320	25,000	304.76
1983-04-12	320	320	320	320	8,000	304.76
1983-04-11	320	320	320	320	8,000	304.76
1983-04-09	326	326	326	326	4,000	310.48
1983-04-07	328	328	324	327	7,000	311.43
1983-04-06	324	330	324	330	52,000	314.29
1983-04-05	321	324	320	324	7,000	308.57
1983-04-04	319	320	318	318	12,000	302.86
1983-04-02	319	319	319	319	2,000	303.81
1983-04-01	324	324	320	320	11,000	304.76
1983-03-31	320	325	320	325	6,000	309.52
1983-03-29	315	315	315	315	6,000	300
1983-03-26	318	320	318	320	6,000	304.76
1983-03-25	313	313	313	313	4,000	298.10
1983-03-24	312	312	312	312	1,000	297.14
1983-03-23	311	311	311	311	8,000	296.19
1983-03-22	312	312	311	311	5,000	296.19
1983-03-18	316	316	310	310	7,000	295.24
1983-03-17	315	315	315	315	12,000	300
1983-03-16	320	320	315	315	13,000	300
1983-03-15	323	323	315	315	37,000	300
1983-03-14	320	323	320	323	9,000	307.62
1983-03-12	320	320	320	320	30,000	304.76
1983-03-11	323	323	320	320	20,000	304.76
1983-03-10	323	323	323	323	9,000	307.62
1983-03-09	324	325	320	320	7,000	304.76
1983-03-08	325	325	322	322	5,000	306.67
1983-03-07	321	321	320	320	15,000	304.76
1983-03-05	325	325	321	325	6,000	309.52
1983-03-04	333	335	330	330	30,000	314.29
1983-03-03	333	333	333	333	29,000	317.14
1983-03-02	315	315	315	315	34,000	300
1983-03-01	306	310	306	310	3,000	295.24
1983-02-26	300	300	300	300	1,000	285.71
1983-02-22	304	304	304	304	5,000	289.52
1983-02-21	301	301	300	300	2,000	285.71
1983-02-15	300	300	297	297	28,000	282.86
1983-02-14	300	300	298	298	6,000	283.81
1983-02-04	305	305	305	305	1,000	290.48
1983-02-03	301	305	301	305	5,000	290.48
1983-01-31	301	302	299	299	8,000	284.76
1983-01-29	302	302	302	302	2,000	287.62
1983-01-28	300	302	300	302	2,000	287.62
1983-01-26	297	297	297	297	11,000	282.86
1983-01-24	306	306	302	302	10,000	287.62
1983-01-22	309	310	308	308	10,000	293.33
1983-01-21	320	320	310	310	33,000	295.24
1983-01-20	317	317	317	317	4,000	301.91
1983-01-19	325	325	318	318	7,000	302.86
1983-01-18	325	325	325	325	3,000	309.52
1983-01-17	325	325	320	320	10,000	304.76
1983-01-14	323	323	320	320	7,000	304.76
1983-01-13	318	318	318	318	1,000	302.86
1983-01-07	334	334	334	334	1,000	318.10
1983-01-06	334	334	334	334	1,000	318.10
1983-01-05	320	325	315	325	10,000	309.52

分割・併合履歴： [1988-03-28]1株→1.05株