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