4099 四国化成ホールディングス(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 498 | 498 | 498 | 498 | 1,000 | 474.29 |
| 1986-12-25 | 498 | 498 | 498 | 498 | 20,000 | 474.29 |
| 1986-12-23 | 498 | 498 | 498 | 498 | 147,000 | 474.29 |
| 1986-12-22 | 500 | 500 | 500 | 500 | 1,000 | 476.19 |
| 1986-12-16 | 502 | 502 | 502 | 502 | 4,000 | 478.10 |
| 1986-12-15 | 498 | 498 | 497 | 497 | 20,000 | 473.33 |
| 1986-12-11 | 480 | 480 | 476 | 476 | 53,000 | 453.33 |
| 1986-12-10 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
| 1986-12-09 | 485 | 485 | 485 | 485 | 1,000 | 461.91 |
| 1986-12-06 | 485 | 485 | 485 | 485 | 1,000 | 461.91 |
| 1986-12-04 | 485 | 486 | 485 | 486 | 4,000 | 462.86 |
| 1986-11-28 | 485 | 485 | 485 | 485 | 4,000 | 461.91 |
| 1986-11-27 | 485 | 485 | 475 | 475 | 6,000 | 452.38 |
| 1986-11-22 | 497 | 497 | 497 | 497 | 4,000 | 473.33 |
| 1986-11-21 | 480 | 492 | 480 | 492 | 24,000 | 468.57 |
| 1986-11-20 | 480 | 480 | 480 | 480 | 3,000 | 457.14 |
| 1986-11-19 | 475 | 475 | 475 | 475 | 2,000 | 452.38 |
| 1986-10-31 | 440 | 440 | 440 | 440 | 1,000 | 419.05 |
| 1986-10-30 | 440 | 440 | 440 | 440 | 1,000 | 419.05 |
| 1986-10-14 | 420 | 420 | 420 | 420 | 1,000 | 400 |
| 1986-10-03 | 424 | 424 | 415 | 415 | 4,000 | 395.24 |
| 1986-09-30 | 502 | 502 | 502 | 502 | 1,000 | 478.10 |
| 1986-09-16 | 515 | 515 | 515 | 515 | 5,000 | 490.48 |
| 1986-09-06 | 515 | 515 | 515 | 515 | 2,000 | 490.48 |
| 1986-09-04 | 515 | 515 | 515 | 515 | 1,000 | 490.48 |
| 1986-08-27 | 535 | 535 | 535 | 535 | 3,000 | 509.52 |
| 1986-08-22 | 510 | 510 | 510 | 510 | 12,000 | 485.71 |
| 1986-08-21 | 515 | 515 | 510 | 510 | 10,000 | 485.71 |
| 1986-08-20 | 510 | 510 | 510 | 510 | 5,000 | 485.71 |
| 1986-08-19 | 509 | 509 | 495 | 495 | 5,000 | 471.43 |
| 1986-08-18 | 515 | 515 | 510 | 510 | 2,000 | 485.71 |
| 1986-08-15 | 515 | 515 | 515 | 515 | 1,000 | 490.48 |
| 1986-08-13 | 505 | 511 | 505 | 511 | 8,000 | 486.67 |
| 1986-08-11 | 515 | 515 | 515 | 515 | 4,000 | 490.48 |
| 1986-08-08 | 530 | 530 | 530 | 530 | 2,000 | 504.76 |
| 1986-08-07 | 530 | 530 | 530 | 530 | 1,000 | 504.76 |
| 1986-08-06 | 531 | 531 | 530 | 530 | 7,000 | 504.76 |
| 1986-08-05 | 528 | 530 | 520 | 530 | 6,000 | 504.76 |
| 1986-08-04 | 528 | 528 | 528 | 528 | 1,000 | 502.86 |
| 1986-08-01 | 540 | 540 | 540 | 540 | 3,000 | 514.29 |
| 1986-07-28 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
| 1986-07-25 | 545 | 545 | 545 | 545 | 1,000 | 519.05 |
| 1986-07-24 | 550 | 550 | 545 | 545 | 15,000 | 519.05 |
| 1986-07-23 | 551 | 551 | 550 | 550 | 4,000 | 523.81 |
| 1986-07-22 | 545 | 545 | 545 | 545 | 1,000 | 519.05 |
| 1986-07-21 | 574 | 574 | 574 | 574 | 5,000 | 546.67 |
| 1986-07-19 | 565 | 565 | 565 | 565 | 2,000 | 538.10 |
| 1986-07-18 | 550 | 550 | 550 | 550 | 10,000 | 523.81 |
| 1986-07-14 | 567 | 570 | 560 | 570 | 8,000 | 542.86 |
| 1986-07-11 | 560 | 567 | 560 | 567 | 9,000 | 540 |
| 1986-07-10 | 555 | 555 | 545 | 545 | 18,000 | 519.05 |
| 1986-07-09 | 550 | 560 | 550 | 560 | 10,000 | 533.33 |
| 1986-07-08 | 558 | 558 | 558 | 558 | 2,000 | 531.43 |
| 1986-07-07 | 560 | 560 | 548 | 548 | 15,000 | 521.91 |
| 1986-07-05 | 559 | 560 | 557 | 557 | 29,000 | 530.48 |
| 1986-07-04 | 560 | 560 | 555 | 555 | 49,000 | 528.57 |
| 1986-07-03 | 540 | 560 | 539 | 550 | 199,000 | 523.81 |
| 1986-07-02 | 539 | 540 | 539 | 540 | 8,000 | 514.29 |
| 1986-07-01 | 543 | 550 | 538 | 538 | 6,000 | 512.38 |
| 1986-06-30 | 540 | 540 | 540 | 540 | 18,000 | 514.29 |
| 1986-06-28 | 532 | 532 | 532 | 532 | 1,000 | 506.67 |
| 1986-06-27 | 553 | 553 | 528 | 532 | 44,000 | 506.67 |
| 1986-06-26 | 545 | 552 | 545 | 552 | 22,000 | 525.71 |
| 1986-06-25 | 551 | 551 | 546 | 550 | 17,000 | 523.81 |
| 1986-06-24 | 550 | 550 | 550 | 550 | 15,000 | 523.81 |
| 1986-06-23 | 545 | 550 | 545 | 550 | 4,000 | 523.81 |
| 1986-06-21 | 550 | 550 | 539 | 545 | 13,000 | 519.05 |
| 1986-06-20 | 549 | 559 | 549 | 550 | 11,000 | 523.81 |
| 1986-06-19 | 539 | 550 | 539 | 550 | 13,000 | 523.81 |
| 1986-06-18 | 539 | 539 | 539 | 539 | 1,000 | 513.33 |
| 1986-06-17 | 544 | 545 | 544 | 545 | 2,000 | 519.05 |
| 1986-06-13 | 560 | 560 | 550 | 550 | 4,000 | 523.81 |
| 1986-06-12 | 557 | 557 | 557 | 557 | 3,000 | 530.48 |
| 1986-06-11 | 553 | 553 | 553 | 553 | 5,000 | 526.67 |
| 1986-06-10 | 550 | 550 | 550 | 550 | 3,000 | 523.81 |
| 1986-06-04 | 561 | 561 | 548 | 548 | 10,000 | 521.91 |
| 1986-06-03 | 560 | 561 | 558 | 560 | 4,000 | 533.33 |
| 1986-06-02 | 560 | 560 | 560 | 560 | 3,000 | 533.33 |
| 1986-05-30 | 569 | 570 | 568 | 568 | 3,000 | 540.95 |
| 1986-05-29 | 545 | 574 | 545 | 574 | 40,000 | 546.67 |
| 1986-05-28 | 544 | 544 | 544 | 544 | 1,000 | 518.10 |
| 1986-05-27 | 550 | 550 | 545 | 550 | 11,000 | 523.81 |
| 1986-05-26 | 550 | 550 | 541 | 541 | 3,000 | 515.24 |
| 1986-05-23 | 560 | 560 | 550 | 550 | 2,000 | 523.81 |
| 1986-05-22 | 560 | 560 | 550 | 550 | 4,000 | 523.81 |
| 1986-05-21 | 564 | 570 | 560 | 560 | 16,000 | 533.33 |
| 1986-05-20 | 570 | 570 | 560 | 565 | 5,000 | 538.10 |
| 1986-05-19 | 580 | 590 | 556 | 556 | 71,000 | 529.52 |
| 1986-05-17 | 575 | 575 | 575 | 575 | 5,000 | 547.62 |
| 1986-05-16 | 565 | 595 | 552 | 595 | 107,000 | 566.67 |
| 1986-05-15 | 591 | 605 | 574 | 590 | 132,000 | 561.91 |
| 1986-05-14 | 581 | 585 | 581 | 581 | 9,000 | 553.33 |
| 1986-05-13 | 552 | 574 | 552 | 574 | 24,000 | 546.67 |
| 1986-05-12 | 560 | 560 | 560 | 560 | 1,000 | 533.33 |
| 1986-05-09 | 550 | 565 | 550 | 560 | 12,000 | 533.33 |
| 1986-05-08 | 550 | 550 | 550 | 550 | 6,000 | 523.81 |
| 1986-05-07 | 558 | 558 | 550 | 555 | 37,000 | 528.57 |
| 1986-05-06 | 559 | 560 | 552 | 553 | 12,000 | 526.67 |
| 1986-05-02 | 559 | 559 | 555 | 559 | 9,000 | 532.38 |
| 1986-05-01 | 551 | 565 | 550 | 560 | 29,000 | 533.33 |
| 1986-04-30 | 551 | 552 | 550 | 550 | 17,000 | 523.81 |
| 1986-04-28 | 540 | 555 | 540 | 545 | 34,000 | 519.05 |
| 1986-04-26 | 540 | 540 | 540 | 540 | 2,000 | 514.29 |
| 1986-04-25 | 535 | 535 | 535 | 535 | 3,000 | 509.52 |
| 1986-04-23 | 532 | 532 | 530 | 530 | 3,000 | 504.76 |
| 1986-04-22 | 535 | 535 | 535 | 535 | 2,000 | 509.52 |
| 1986-04-21 | 530 | 530 | 530 | 530 | 2,000 | 504.76 |
| 1986-04-04 | 559 | 559 | 558 | 558 | 6,000 | 531.43 |
| 1986-04-03 | 559 | 559 | 559 | 559 | 10,000 | 532.38 |
| 1986-04-01 | 513 | 515 | 513 | 515 | 4,000 | 490.48 |
| 1986-03-31 | 530 | 530 | 511 | 511 | 7,000 | 486.67 |
| 1986-03-29 | 510 | 510 | 510 | 510 | 4,000 | 485.71 |
| 1986-03-26 | 525 | 525 | 525 | 525 | 5,000 | 500 |
| 1986-03-24 | 536 | 536 | 536 | 536 | 5,000 | 510.48 |
| 1986-03-18 | 531 | 531 | 526 | 526 | 3,000 | 500.95 |
| 1986-03-17 | 526 | 526 | 526 | 526 | 3,000 | 500.95 |
| 1986-03-15 | 525 | 525 | 525 | 525 | 2,000 | 500 |
| 1986-03-10 | 550 | 550 | 550 | 550 | 2,000 | 523.81 |
| 1986-03-07 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
| 1986-03-05 | 550 | 550 | 550 | 550 | 2,000 | 523.81 |
| 1986-03-01 | 531 | 531 | 531 | 531 | 1,000 | 505.71 |
| 1986-02-28 | 530 | 530 | 530 | 530 | 3,000 | 504.76 |
| 1986-02-27 | 539 | 540 | 539 | 540 | 6,000 | 514.29 |
| 1986-02-26 | 540 | 540 | 530 | 540 | 9,000 | 514.29 |
| 1986-02-25 | 535 | 535 | 535 | 535 | 2,000 | 509.52 |
| 1986-02-22 | 554 | 554 | 550 | 550 | 4,000 | 523.81 |
| 1986-02-21 | 550 | 554 | 550 | 554 | 12,000 | 527.62 |
| 1986-02-20 | 537 | 537 | 537 | 537 | 2,000 | 511.43 |
| 1986-02-18 | 540 | 540 | 540 | 540 | 2,000 | 514.29 |
| 1986-02-13 | 550 | 550 | 550 | 550 | 1,000 | 523.81 |
| 1986-02-12 | 540 | 540 | 540 | 540 | 2,000 | 514.29 |
| 1986-02-10 | 540 | 554 | 536 | 536 | 10,000 | 510.48 |
| 1986-02-07 | 553 | 553 | 550 | 550 | 7,000 | 523.81 |
| 1986-02-06 | 554 | 554 | 554 | 554 | 1,000 | 527.62 |
| 1986-02-05 | 535 | 535 | 535 | 535 | 1,000 | 509.52 |
| 1986-02-04 | 515 | 535 | 515 | 535 | 6,000 | 509.52 |
| 1986-02-01 | 524 | 524 | 509 | 509 | 3,000 | 484.76 |
| 1986-01-31 | 544 | 544 | 544 | 544 | 2,000 | 518.10 |
| 1986-01-30 | 546 | 546 | 546 | 546 | 1,000 | 520 |
| 1986-01-29 | 540 | 541 | 540 | 541 | 3,000 | 515.24 |
| 1986-01-27 | 545 | 545 | 539 | 539 | 3,000 | 513.33 |
| 1986-01-25 | 550 | 550 | 540 | 540 | 6,000 | 514.29 |
| 1986-01-24 | 555 | 556 | 540 | 556 | 7,000 | 529.52 |
| 1986-01-23 | 553 | 556 | 546 | 556 | 20,000 | 529.52 |
| 1986-01-22 | 543 | 555 | 542 | 555 | 24,000 | 528.57 |
| 1986-01-21 | 534 | 544 | 534 | 544 | 27,000 | 518.10 |
| 1986-01-20 | 530 | 530 | 525 | 525 | 7,000 | 500 |
| 1986-01-18 | 530 | 530 | 530 | 530 | 5,000 | 504.76 |
| 1986-01-10 | 530 | 530 | 530 | 530 | 3,000 | 504.76 |
| 1986-01-09 | 517 | 530 | 517 | 530 | 3,000 | 504.76 |
| 1986-01-08 | 517 | 517 | 517 | 517 | 1,000 | 492.38 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
