4099 四国化成ホールディングス(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 455 | 455 | 455 | 455 | 3,000 | 433.33 |
| 1984-12-25 | 452 | 452 | 452 | 452 | 3,000 | 430.48 |
| 1984-12-22 | 446 | 451 | 446 | 451 | 19,000 | 429.52 |
| 1984-12-21 | 447 | 447 | 447 | 447 | 1,000 | 425.71 |
| 1984-12-20 | 447 | 447 | 447 | 447 | 7,000 | 425.71 |
| 1984-12-17 | 447 | 447 | 447 | 447 | 1,000 | 425.71 |
| 1984-12-15 | 445 | 445 | 443 | 443 | 3,000 | 421.91 |
| 1984-12-14 | 443 | 443 | 443 | 443 | 1,000 | 421.91 |
| 1984-12-13 | 445 | 445 | 445 | 445 | 2,000 | 423.81 |
| 1984-12-12 | 443 | 443 | 443 | 443 | 2,000 | 421.91 |
| 1984-12-11 | 445 | 445 | 445 | 445 | 2,000 | 423.81 |
| 1984-12-10 | 445 | 445 | 445 | 445 | 2,000 | 423.81 |
| 1984-12-05 | 445 | 445 | 445 | 445 | 1,000 | 423.81 |
| 1984-11-22 | 460 | 460 | 460 | 460 | 1,000 | 438.10 |
| 1984-11-17 | 479 | 479 | 479 | 479 | 4,000 | 456.19 |
| 1984-10-22 | 413 | 413 | 412 | 412 | 2,000 | 392.38 |
| 1984-10-18 | 413 | 413 | 413 | 413 | 1,000 | 393.33 |
| 1984-10-16 | 412 | 412 | 412 | 412 | 1,000 | 392.38 |
| 1984-10-09 | 412 | 412 | 412 | 412 | 2,000 | 392.38 |
| 1984-09-29 | 430 | 430 | 430 | 430 | 3,000 | 409.52 |
| 1984-08-31 | 430 | 430 | 430 | 430 | 65,000 | 409.52 |
| 1984-08-21 | 445 | 445 | 445 | 445 | 1,000 | 423.81 |
| 1984-08-17 | 445 | 445 | 445 | 445 | 1,000 | 423.81 |
| 1984-08-16 | 445 | 445 | 445 | 445 | 52,000 | 423.81 |
| 1984-08-14 | 446 | 446 | 446 | 446 | 7,000 | 424.76 |
| 1984-08-10 | 452 | 452 | 452 | 452 | 2,000 | 430.48 |
| 1984-08-09 | 450 | 450 | 450 | 450 | 10,000 | 428.57 |
| 1984-08-08 | 445 | 445 | 445 | 445 | 1,000 | 423.81 |
| 1984-08-02 | 450 | 450 | 450 | 450 | 3,000 | 428.57 |
| 1984-07-19 | 580 | 580 | 580 | 580 | 3,000 | 552.38 |
| 1984-07-18 | 585 | 600 | 585 | 590 | 26,000 | 561.91 |
| 1984-07-17 | 580 | 594 | 580 | 594 | 24,000 | 565.71 |
| 1984-07-16 | 490 | 490 | 490 | 490 | 3,000 | 466.67 |
| 1984-07-12 | 505 | 505 | 495 | 495 | 6,000 | 471.43 |
| 1984-07-09 | 422 | 422 | 422 | 422 | 1,000 | 401.91 |
| 1984-06-16 | 434 | 434 | 434 | 434 | 2,000 | 413.33 |
| 1984-06-15 | 432 | 432 | 432 | 432 | 2,000 | 411.43 |
| 1984-06-14 | 430 | 430 | 430 | 430 | 2,000 | 409.52 |
| 1984-06-13 | 429 | 429 | 429 | 429 | 1,000 | 408.57 |
| 1984-06-12 | 430 | 430 | 430 | 430 | 3,000 | 409.52 |
| 1984-06-11 | 430 | 430 | 430 | 430 | 2,000 | 409.52 |
| 1984-06-07 | 430 | 430 | 430 | 430 | 1,000 | 409.52 |
| 1984-06-05 | 435 | 435 | 435 | 435 | 2,000 | 414.29 |
| 1984-06-01 | 436 | 436 | 436 | 436 | 5,000 | 415.24 |
| 1984-05-02 | 483 | 483 | 483 | 483 | 5,000 | 460 |
| 1984-04-25 | 476 | 476 | 476 | 476 | 10,000 | 453.33 |
| 1984-04-24 | 485 | 485 | 485 | 485 | 5,000 | 461.91 |
| 1984-04-23 | 485 | 485 | 485 | 485 | 4,000 | 461.91 |
| 1984-04-17 | 485 | 490 | 485 | 490 | 20,000 | 466.67 |
| 1984-04-16 | 485 | 485 | 485 | 485 | 3,000 | 461.91 |
| 1984-04-12 | 475 | 475 | 475 | 475 | 2,000 | 452.38 |
| 1984-04-11 | 455 | 470 | 455 | 470 | 12,000 | 447.62 |
| 1984-04-10 | 455 | 455 | 455 | 455 | 4,000 | 433.33 |
| 1984-04-07 | 455 | 455 | 455 | 455 | 5,000 | 433.33 |
| 1984-03-31 | 462 | 469 | 462 | 469 | 7,000 | 446.67 |
| 1984-03-30 | 463 | 463 | 463 | 463 | 1,000 | 440.95 |
| 1984-03-29 | 463 | 463 | 463 | 463 | 3,000 | 440.95 |
| 1984-03-28 | 461 | 462 | 461 | 462 | 12,000 | 440 |
| 1984-03-27 | 462 | 467 | 462 | 467 | 4,000 | 444.76 |
| 1984-03-26 | 467 | 467 | 467 | 467 | 12,000 | 444.76 |
| 1984-03-24 | 469 | 469 | 469 | 469 | 1,000 | 446.67 |
| 1984-03-22 | 469 | 469 | 469 | 469 | 24,000 | 446.67 |
| 1984-03-21 | 456 | 456 | 456 | 456 | 1,000 | 434.29 |
| 1984-03-19 | 465 | 465 | 460 | 460 | 4,000 | 438.10 |
| 1984-03-17 | 470 | 470 | 470 | 470 | 14,000 | 447.62 |
| 1984-03-15 | 474 | 474 | 474 | 474 | 4,000 | 451.43 |
| 1984-03-12 | 472 | 480 | 472 | 479 | 25,000 | 456.19 |
| 1984-03-09 | 475 | 477 | 475 | 476 | 31,000 | 453.33 |
| 1984-03-08 | 470 | 475 | 470 | 475 | 40,000 | 452.38 |
| 1984-03-07 | 469 | 472 | 465 | 472 | 52,000 | 449.52 |
| 1984-03-06 | 470 | 470 | 460 | 470 | 13,000 | 447.62 |
| 1984-03-05 | 470 | 475 | 470 | 473 | 15,000 | 450.48 |
| 1984-03-03 | 474 | 474 | 474 | 474 | 3,000 | 451.43 |
| 1984-03-02 | 468 | 480 | 465 | 475 | 91,000 | 452.38 |
| 1984-03-01 | 470 | 470 | 460 | 470 | 54,000 | 447.62 |
| 1984-02-29 | 450 | 468 | 450 | 465 | 31,000 | 442.86 |
| 1984-02-28 | 447 | 450 | 447 | 450 | 18,000 | 428.57 |
| 1984-02-27 | 449 | 452 | 449 | 452 | 12,000 | 430.48 |
| 1984-02-25 | 450 | 453 | 450 | 450 | 8,000 | 428.57 |
| 1984-02-24 | 449 | 453 | 449 | 453 | 15,000 | 431.43 |
| 1984-02-23 | 440 | 450 | 440 | 450 | 11,000 | 428.57 |
| 1984-02-22 | 443 | 445 | 443 | 445 | 32,000 | 423.81 |
| 1984-02-21 | 425 | 425 | 425 | 425 | 10,000 | 404.76 |
| 1984-02-20 | 425 | 425 | 425 | 425 | 4,000 | 404.76 |
| 1984-02-14 | 453 | 453 | 453 | 453 | 3,000 | 431.43 |
| 1984-02-09 | 460 | 460 | 453 | 453 | 22,000 | 431.43 |
| 1984-02-08 | 460 | 470 | 459 | 465 | 93,000 | 442.86 |
| 1984-02-07 | 454 | 455 | 449 | 455 | 46,000 | 433.33 |
| 1984-02-06 | 455 | 459 | 452 | 455 | 44,000 | 433.33 |
| 1984-02-04 | 430 | 450 | 430 | 450 | 36,000 | 428.57 |
| 1984-02-03 | 431 | 431 | 431 | 431 | 3,000 | 410.48 |
| 1984-02-02 | 435 | 440 | 435 | 436 | 12,000 | 415.24 |
| 1984-02-01 | 427 | 435 | 426 | 435 | 12,000 | 414.29 |
| 1984-01-31 | 430 | 430 | 426 | 427 | 18,000 | 406.67 |
| 1984-01-30 | 430 | 431 | 430 | 430 | 10,000 | 409.52 |
| 1984-01-28 | 439 | 440 | 431 | 431 | 22,000 | 410.48 |
| 1984-01-27 | 448 | 450 | 440 | 440 | 47,000 | 419.05 |
| 1984-01-26 | 455 | 455 | 445 | 446 | 56,000 | 424.76 |
| 1984-01-25 | 439 | 455 | 434 | 450 | 184,000 | 428.57 |
| 1984-01-24 | 433 | 440 | 429 | 440 | 84,000 | 419.05 |
| 1984-01-21 | 424 | 425 | 408 | 408 | 37,000 | 388.57 |
| 1984-01-20 | 429 | 429 | 415 | 419 | 37,000 | 399.05 |
| 1984-01-19 | 427 | 430 | 427 | 428 | 42,000 | 407.62 |
| 1984-01-18 | 435 | 444 | 429 | 437 | 117,000 | 416.19 |
| 1984-01-17 | 420 | 440 | 420 | 435 | 172,000 | 414.29 |
| 1984-01-13 | 416 | 420 | 415 | 420 | 69,000 | 400 |
| 1984-01-12 | 405 | 421 | 405 | 421 | 86,000 | 400.95 |
| 1984-01-11 | 401 | 410 | 400 | 410 | 50,000 | 390.48 |
| 1984-01-10 | 390 | 400 | 390 | 400 | 11,000 | 380.95 |
| 1984-01-09 | 391 | 391 | 390 | 390 | 8,000 | 371.43 |
| 1984-01-06 | 395 | 395 | 390 | 390 | 12,000 | 371.43 |
| 1984-01-05 | 400 | 400 | 395 | 395 | 15,000 | 376.19 |
| 1984-01-04 | 402 | 402 | 400 | 400 | 16,000 | 380.95 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
