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
