4099 四国化成ホールディングス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 530 | 530 | 519 | 519 | 4,000 | 494.29 |
| 1985-12-27 | 530 | 530 | 530 | 530 | 2,000 | 504.76 |
| 1985-12-24 | 535 | 535 | 535 | 535 | 2,000 | 509.52 |
| 1985-12-19 | 532 | 532 | 532 | 532 | 1,000 | 506.67 |
| 1985-12-18 | 532 | 532 | 532 | 532 | 1,000 | 506.67 |
| 1985-12-17 | 533 | 533 | 533 | 533 | 2,000 | 507.62 |
| 1985-12-16 | 541 | 541 | 532 | 532 | 15,000 | 506.67 |
| 1985-12-13 | 540 | 540 | 540 | 540 | 5,000 | 514.29 |
| 1985-12-06 | 555 | 555 | 550 | 550 | 7,000 | 523.81 |
| 1985-12-02 | 557 | 557 | 557 | 557 | 1,000 | 530.48 |
| 1985-11-30 | 561 | 561 | 561 | 561 | 1,000 | 534.29 |
| 1985-11-29 | 565 | 565 | 555 | 555 | 5,000 | 528.57 |
| 1985-11-28 | 555 | 555 | 555 | 555 | 1,000 | 528.57 |
| 1985-11-27 | 555 | 555 | 555 | 555 | 4,000 | 528.57 |
| 1985-11-20 | 600 | 605 | 600 | 600 | 7,000 | 571.43 |
| 1985-11-19 | 600 | 610 | 595 | 600 | 23,000 | 571.43 |
| 1985-11-18 | 585 | 585 | 585 | 585 | 1,000 | 557.14 |
| 1985-11-16 | 599 | 599 | 585 | 585 | 4,000 | 557.14 |
| 1985-11-15 | 590 | 600 | 590 | 600 | 18,000 | 571.43 |
| 1985-11-13 | 565 | 598 | 565 | 598 | 20,000 | 569.52 |
| 1985-11-12 | 590 | 590 | 565 | 565 | 17,000 | 538.10 |
| 1985-11-11 | 580 | 580 | 577 | 580 | 75,000 | 552.38 |
| 1985-11-07 | 538 | 540 | 538 | 540 | 5,000 | 514.29 |
| 1985-11-06 | 532 | 540 | 532 | 535 | 5,000 | 509.52 |
| 1985-11-05 | 539 | 540 | 531 | 532 | 15,000 | 506.67 |
| 1985-11-02 | 551 | 551 | 551 | 551 | 10,000 | 524.76 |
| 1985-11-01 | 570 | 570 | 569 | 569 | 6,000 | 541.91 |
| 1985-10-31 | 582 | 582 | 582 | 582 | 4,000 | 554.29 |
| 1985-10-30 | 599 | 600 | 582 | 582 | 65,000 | 554.29 |
| 1985-10-29 | 560 | 581 | 560 | 580 | 13,000 | 552.38 |
| 1985-10-28 | 540 | 545 | 540 | 540 | 56,000 | 514.29 |
| 1985-10-26 | 523 | 523 | 523 | 523 | 4,000 | 498.10 |
| 1985-10-25 | 537 | 547 | 537 | 537 | 15,000 | 511.43 |
| 1985-10-24 | 541 | 545 | 531 | 540 | 30,000 | 514.29 |
| 1985-10-23 | 557 | 557 | 550 | 550 | 23,000 | 523.81 |
| 1985-10-22 | 576 | 576 | 569 | 570 | 79,000 | 542.86 |
| 1985-10-21 | 576 | 578 | 573 | 578 | 11,000 | 550.48 |
| 1985-10-19 | 583 | 590 | 571 | 580 | 30,000 | 552.38 |
| 1985-10-18 | 568 | 583 | 560 | 582 | 94,000 | 554.29 |
| 1985-10-17 | 559 | 569 | 555 | 555 | 40,000 | 528.57 |
| 1985-10-16 | 549 | 559 | 542 | 543 | 51,000 | 517.14 |
| 1985-10-15 | 531 | 536 | 531 | 535 | 15,000 | 509.52 |
| 1985-10-14 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1985-10-11 | 539 | 540 | 530 | 530 | 9,000 | 504.76 |
| 1985-10-09 | 545 | 550 | 532 | 532 | 47,000 | 506.67 |
| 1985-10-08 | 530 | 540 | 529 | 540 | 36,000 | 514.29 |
| 1985-10-07 | 533 | 533 | 520 | 522 | 28,000 | 497.14 |
| 1985-10-05 | 545 | 545 | 530 | 530 | 31,000 | 504.76 |
| 1985-10-04 | 500 | 530 | 500 | 530 | 42,000 | 504.76 |
| 1985-10-03 | 500 | 500 | 500 | 500 | 13,000 | 476.19 |
| 1985-10-02 | 499 | 500 | 499 | 500 | 3,000 | 476.19 |
| 1985-10-01 | 500 | 500 | 500 | 500 | 160,000 | 476.19 |
| 1985-09-30 | 500 | 505 | 500 | 504 | 7,000 | 480 |
| 1985-09-28 | 500 | 500 | 500 | 500 | 4,000 | 476.19 |
| 1985-09-27 | 505 | 505 | 499 | 505 | 14,000 | 480.95 |
| 1985-09-26 | 501 | 501 | 499 | 500 | 46,000 | 476.19 |
| 1985-09-25 | 500 | 505 | 499 | 503 | 114,000 | 479.05 |
| 1985-09-24 | 500 | 505 | 499 | 505 | 18,000 | 480.95 |
| 1985-09-21 | 500 | 500 | 500 | 500 | 4,000 | 476.19 |
| 1985-09-19 | 445 | 445 | 445 | 445 | 2,000 | 423.81 |
| 1985-09-18 | 446 | 446 | 445 | 445 | 2,000 | 423.81 |
| 1985-09-17 | 445 | 445 | 445 | 445 | 1,000 | 423.81 |
| 1985-09-12 | 446 | 446 | 446 | 446 | 2,000 | 424.76 |
| 1985-07-30 | 440 | 440 | 440 | 440 | 3,000 | 419.05 |
| 1985-07-27 | 465 | 465 | 465 | 465 | 2,000 | 442.86 |
| 1985-07-24 | 460 | 460 | 460 | 460 | 1,000 | 438.10 |
| 1985-07-17 | 430 | 430 | 430 | 430 | 2,000 | 409.52 |
| 1985-07-11 | 455 | 455 | 455 | 455 | 1,000 | 433.33 |
| 1985-07-08 | 461 | 461 | 461 | 461 | 1,000 | 439.05 |
| 1985-07-04 | 460 | 460 | 460 | 460 | 10,000 | 438.10 |
| 1985-06-27 | 480 | 480 | 480 | 480 | 5,000 | 457.14 |
| 1985-06-22 | 481 | 481 | 481 | 481 | 1,000 | 458.10 |
| 1985-06-04 | 475 | 475 | 475 | 475 | 1,000 | 452.38 |
| 1985-05-28 | 496 | 510 | 491 | 510 | 4,000 | 485.71 |
| 1985-05-23 | 560 | 560 | 559 | 560 | 5,000 | 533.33 |
| 1985-05-21 | 467 | 475 | 467 | 475 | 2,000 | 452.38 |
| 1985-05-16 | 455 | 455 | 451 | 451 | 2,000 | 429.52 |
| 1985-05-15 | 453 | 453 | 450 | 450 | 2,000 | 428.57 |
| 1985-05-10 | 445 | 445 | 445 | 445 | 1,000 | 423.81 |
| 1985-05-04 | 455 | 455 | 455 | 455 | 1,000 | 433.33 |
| 1985-05-02 | 453 | 453 | 453 | 453 | 3,000 | 431.43 |
| 1985-04-27 | 453 | 453 | 453 | 453 | 1,000 | 431.43 |
| 1985-04-16 | 460 | 460 | 460 | 460 | 2,000 | 438.10 |
| 1985-04-15 | 455 | 455 | 455 | 455 | 50,000 | 433.33 |
| 1985-04-04 | 457 | 457 | 457 | 457 | 1,000 | 435.24 |
| 1985-04-03 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1985-03-30 | 463 | 463 | 463 | 463 | 2,000 | 440.95 |
| 1985-03-27 | 465 | 465 | 465 | 465 | 1,000 | 442.86 |
| 1985-03-26 | 461 | 461 | 461 | 461 | 3,000 | 439.05 |
| 1985-03-25 | 465 | 465 | 465 | 465 | 1,000 | 442.86 |
| 1985-03-23 | 465 | 465 | 465 | 465 | 1,000 | 442.86 |
| 1985-03-20 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1985-03-16 | 464 | 464 | 464 | 464 | 1,000 | 441.91 |
| 1985-03-13 | 445 | 445 | 445 | 445 | 5,000 | 423.81 |
| 1985-03-07 | 440 | 440 | 440 | 440 | 1,000 | 419.05 |
| 1985-03-01 | 450 | 450 | 450 | 450 | 1,000 | 428.57 |
| 1985-02-22 | 460 | 460 | 460 | 460 | 1,000 | 438.10 |
| 1985-02-20 | 465 | 465 | 465 | 465 | 1,000 | 442.86 |
| 1985-02-16 | 465 | 465 | 465 | 465 | 2,000 | 442.86 |
| 1985-02-15 | 465 | 465 | 465 | 465 | 3,000 | 442.86 |
| 1985-02-08 | 469 | 469 | 469 | 469 | 2,000 | 446.67 |
| 1985-02-07 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1985-02-06 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1985-02-05 | 470 | 470 | 470 | 470 | 1,000 | 447.62 |
| 1985-02-04 | 469 | 469 | 469 | 469 | 1,000 | 446.67 |
| 1985-01-24 | 481 | 481 | 480 | 480 | 2,000 | 457.14 |
| 1985-01-23 | 480 | 487 | 480 | 487 | 18,000 | 463.81 |
| 1985-01-21 | 495 | 495 | 490 | 490 | 4,000 | 466.67 |
| 1985-01-19 | 485 | 485 | 485 | 485 | 5,000 | 461.91 |
| 1985-01-17 | 466 | 466 | 466 | 466 | 3,000 | 443.81 |
| 1985-01-16 | 455 | 455 | 455 | 455 | 3,000 | 433.33 |
| 1985-01-14 | 450 | 450 | 450 | 450 | 30,000 | 428.57 |
| 1985-01-08 | 455 | 455 | 455 | 455 | 3,000 | 433.33 |
| 1985-01-07 | 455 | 455 | 455 | 455 | 2,000 | 433.33 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
