4099 四国化成ホールディングス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 610 | 611 | 610 | 610 | 16,000 | 580.95 |
| 1987-12-26 | 625 | 625 | 610 | 610 | 43,000 | 580.95 |
| 1987-12-25 | 635 | 650 | 625 | 645 | 40,000 | 614.29 |
| 1987-12-24 | 640 | 640 | 635 | 635 | 17,000 | 604.76 |
| 1987-12-23 | 630 | 635 | 630 | 635 | 17,000 | 604.76 |
| 1987-12-22 | 653 | 653 | 639 | 639 | 8,000 | 608.57 |
| 1987-12-21 | 656 | 656 | 650 | 650 | 9,000 | 619.05 |
| 1987-12-18 | 656 | 666 | 653 | 653 | 21,000 | 621.91 |
| 1987-12-17 | 665 | 668 | 665 | 668 | 25,000 | 636.19 |
| 1987-12-16 | 665 | 675 | 660 | 660 | 60,000 | 628.57 |
| 1987-12-15 | 656 | 665 | 650 | 661 | 57,000 | 629.52 |
| 1987-12-14 | 631 | 655 | 629 | 648 | 58,000 | 617.14 |
| 1987-12-11 | 625 | 626 | 623 | 623 | 46,000 | 593.33 |
| 1987-12-10 | 623 | 623 | 623 | 623 | 4,000 | 593.33 |
| 1987-12-09 | 630 | 630 | 620 | 625 | 48,000 | 595.24 |
| 1987-12-08 | 623 | 632 | 622 | 630 | 10,000 | 600 |
| 1987-12-07 | 630 | 630 | 622 | 622 | 24,000 | 592.38 |
| 1987-12-05 | 620 | 622 | 620 | 622 | 14,000 | 592.38 |
| 1987-12-04 | 639 | 639 | 620 | 630 | 11,000 | 600 |
| 1987-12-03 | 640 | 650 | 640 | 640 | 19,000 | 609.52 |
| 1987-12-02 | 630 | 650 | 630 | 650 | 10,000 | 619.05 |
| 1987-12-01 | 614 | 620 | 611 | 613 | 20,000 | 583.81 |
| 1987-11-30 | 625 | 625 | 615 | 615 | 18,000 | 585.71 |
| 1987-11-28 | 625 | 630 | 625 | 625 | 30,000 | 595.24 |
| 1987-11-27 | 629 | 629 | 612 | 620 | 46,000 | 590.48 |
| 1987-11-26 | 630 | 630 | 610 | 611 | 23,000 | 581.91 |
| 1987-11-25 | 630 | 630 | 611 | 629 | 33,000 | 599.05 |
| 1987-11-24 | 630 | 635 | 630 | 635 | 26,000 | 604.76 |
| 1987-11-20 | 630 | 630 | 625 | 625 | 5,000 | 595.24 |
| 1987-11-19 | 640 | 650 | 630 | 630 | 15,000 | 600 |
| 1987-11-18 | 630 | 640 | 630 | 640 | 11,000 | 609.52 |
| 1987-11-17 | 610 | 610 | 610 | 610 | 11,000 | 580.95 |
| 1987-11-16 | 640 | 640 | 640 | 640 | 23,000 | 609.52 |
| 1987-11-13 | 615 | 640 | 610 | 640 | 25,000 | 609.52 |
| 1987-11-12 | 580 | 600 | 580 | 600 | 23,000 | 571.43 |
| 1987-11-11 | 595 | 595 | 540 | 540 | 33,000 | 514.29 |
| 1987-11-10 | 615 | 620 | 599 | 599 | 24,000 | 570.48 |
| 1987-11-09 | 639 | 639 | 620 | 620 | 24,000 | 590.48 |
| 1987-11-07 | 645 | 648 | 641 | 641 | 15,000 | 610.48 |
| 1987-11-06 | 641 | 650 | 641 | 641 | 7,000 | 610.48 |
| 1987-11-05 | 650 | 650 | 640 | 640 | 40,000 | 609.52 |
| 1987-11-04 | 671 | 671 | 661 | 661 | 12,000 | 629.52 |
| 1987-11-02 | 667 | 668 | 665 | 665 | 4,000 | 633.33 |
| 1987-10-31 | 665 | 665 | 659 | 659 | 15,000 | 627.62 |
| 1987-10-30 | 664 | 669 | 659 | 659 | 9,000 | 627.62 |
| 1987-10-29 | 650 | 652 | 649 | 649 | 37,000 | 618.10 |
| 1987-10-28 | 700 | 700 | 665 | 665 | 41,000 | 633.33 |
| 1987-10-27 | 649 | 662 | 649 | 660 | 20,000 | 628.57 |
| 1987-10-26 | 720 | 720 | 650 | 651 | 38,000 | 620 |
| 1987-10-24 | 715 | 720 | 715 | 720 | 12,000 | 685.71 |
| 1987-10-23 | 720 | 720 | 700 | 710 | 32,000 | 676.19 |
| 1987-10-22 | 758 | 768 | 731 | 740 | 77,000 | 704.76 |
| 1987-10-21 | 700 | 760 | 699 | 745 | 99,000 | 709.52 |
| 1987-10-20 | 714 | 715 | 710 | 710 | 118,000 | 676.19 |
| 1987-10-19 | 765 | 781 | 765 | 780 | 46,000 | 742.86 |
| 1987-10-16 | 799 | 804 | 790 | 804 | 85,000 | 765.71 |
| 1987-10-15 | 793 | 809 | 789 | 809 | 102,000 | 770.48 |
| 1987-10-14 | 825 | 830 | 813 | 813 | 93,000 | 774.29 |
| 1987-10-13 | 839 | 839 | 822 | 826 | 142,000 | 786.67 |
| 1987-10-12 | 830 | 845 | 821 | 840 | 373,000 | 800 |
| 1987-10-09 | 790 | 821 | 790 | 815 | 378,000 | 776.19 |
| 1987-10-08 | 751 | 800 | 751 | 780 | 319,000 | 742.86 |
| 1987-10-07 | 760 | 765 | 750 | 760 | 85,000 | 723.81 |
| 1987-10-06 | 735 | 760 | 731 | 760 | 128,000 | 723.81 |
| 1987-10-05 | 740 | 750 | 730 | 730 | 18,000 | 695.24 |
| 1987-10-03 | 731 | 736 | 716 | 730 | 24,000 | 695.24 |
| 1987-10-02 | 731 | 745 | 730 | 730 | 101,000 | 695.24 |
| 1987-10-01 | 730 | 740 | 730 | 735 | 57,000 | 700 |
| 1987-09-30 | 725 | 739 | 725 | 736 | 40,000 | 700.95 |
| 1987-09-29 | 730 | 740 | 730 | 740 | 44,000 | 704.76 |
| 1987-09-28 | 742 | 750 | 730 | 730 | 23,000 | 695.24 |
| 1987-09-26 | 750 | 750 | 741 | 741 | 60,000 | 705.71 |
| 1987-09-25 | 745 | 750 | 730 | 730 | 110,000 | 695.24 |
| 1987-09-24 | 769 | 770 | 750 | 759 | 118,000 | 722.86 |
| 1987-09-22 | 731 | 770 | 730 | 760 | 188,000 | 723.81 |
| 1987-09-21 | 719 | 730 | 710 | 730 | 67,000 | 695.24 |
| 1987-09-18 | 690 | 715 | 690 | 715 | 122,000 | 680.95 |
| 1987-09-17 | 700 | 700 | 690 | 690 | 71,000 | 657.14 |
| 1987-09-16 | 702 | 704 | 700 | 700 | 35,000 | 666.67 |
| 1987-09-14 | 670 | 704 | 670 | 704 | 38,000 | 670.48 |
| 1987-09-11 | 702 | 702 | 680 | 680 | 60,000 | 647.62 |
| 1987-09-10 | 701 | 702 | 700 | 702 | 13,000 | 668.57 |
| 1987-09-09 | 713 | 713 | 700 | 700 | 24,000 | 666.67 |
| 1987-09-08 | 701 | 719 | 700 | 713 | 33,000 | 679.05 |
| 1987-09-07 | 720 | 725 | 700 | 700 | 46,000 | 666.67 |
| 1987-09-05 | 730 | 735 | 725 | 725 | 38,000 | 690.48 |
| 1987-09-04 | 709 | 725 | 705 | 725 | 35,000 | 690.48 |
| 1987-09-03 | 735 | 740 | 710 | 710 | 105,000 | 676.19 |
| 1987-09-02 | 760 | 760 | 732 | 732 | 188,000 | 697.14 |
| 1987-09-01 | 765 | 765 | 755 | 755 | 268,000 | 719.05 |
| 1987-08-31 | 770 | 770 | 750 | 760 | 224,000 | 723.81 |
| 1987-08-29 | 759 | 771 | 758 | 760 | 327,000 | 723.81 |
| 1987-08-28 | 760 | 760 | 749 | 756 | 743,000 | 720 |
| 1987-08-27 | 730 | 771 | 730 | 744 | 912,000 | 708.57 |
| 1987-08-26 | 686 | 705 | 683 | 705 | 203,000 | 671.43 |
| 1987-08-25 | 680 | 687 | 680 | 683 | 116,000 | 650.48 |
| 1987-08-24 | 683 | 685 | 676 | 685 | 76,000 | 652.38 |
| 1987-08-22 | 685 | 685 | 678 | 682 | 106,000 | 649.52 |
| 1987-08-21 | 690 | 695 | 675 | 678 | 265,000 | 645.71 |
| 1987-08-20 | 670 | 699 | 670 | 680 | 409,000 | 647.62 |
| 1987-08-19 | 646 | 660 | 645 | 660 | 138,000 | 628.57 |
| 1987-08-18 | 650 | 650 | 642 | 645 | 69,000 | 614.29 |
| 1987-08-17 | 645 | 648 | 640 | 640 | 44,000 | 609.52 |
| 1987-08-14 | 648 | 649 | 635 | 635 | 87,000 | 604.76 |
| 1987-08-13 | 635 | 665 | 635 | 640 | 168,000 | 609.52 |
| 1987-08-12 | 622 | 630 | 621 | 630 | 74,000 | 600 |
| 1987-08-11 | 624 | 624 | 615 | 620 | 24,000 | 590.48 |
| 1987-08-10 | 623 | 625 | 620 | 624 | 50,000 | 594.29 |
| 1987-08-07 | 624 | 624 | 622 | 623 | 15,000 | 593.33 |
| 1987-08-06 | 624 | 624 | 605 | 605 | 30,000 | 576.19 |
| 1987-08-05 | 623 | 623 | 610 | 620 | 13,000 | 590.48 |
| 1987-08-04 | 620 | 620 | 608 | 620 | 27,000 | 590.48 |
| 1987-08-03 | 630 | 630 | 620 | 620 | 22,000 | 590.48 |
| 1987-08-01 | 616 | 624 | 615 | 624 | 17,000 | 594.29 |
| 1987-07-31 | 628 | 628 | 615 | 615 | 34,000 | 585.71 |
| 1987-07-30 | 630 | 635 | 630 | 630 | 53,000 | 600 |
| 1987-07-29 | 620 | 630 | 620 | 630 | 92,000 | 600 |
| 1987-07-28 | 602 | 620 | 600 | 620 | 49,000 | 590.48 |
| 1987-07-27 | 630 | 630 | 610 | 610 | 11,000 | 580.95 |
| 1987-07-25 | 620 | 620 | 620 | 620 | 4,000 | 590.48 |
| 1987-07-24 | 590 | 610 | 590 | 610 | 17,000 | 580.95 |
| 1987-07-23 | 590 | 590 | 580 | 590 | 16,000 | 561.91 |
| 1987-07-22 | 605 | 605 | 590 | 590 | 28,000 | 561.91 |
| 1987-07-21 | 599 | 610 | 599 | 605 | 16,000 | 576.19 |
| 1987-07-20 | 616 | 622 | 610 | 610 | 40,000 | 580.95 |
| 1987-07-17 | 615 | 620 | 615 | 615 | 33,000 | 585.71 |
| 1987-07-16 | 610 | 620 | 610 | 615 | 11,000 | 585.71 |
| 1987-07-15 | 621 | 621 | 610 | 610 | 18,000 | 580.95 |
| 1987-07-14 | 621 | 635 | 621 | 625 | 15,000 | 595.24 |
| 1987-07-13 | 633 | 640 | 625 | 625 | 41,000 | 595.24 |
| 1987-07-10 | 620 | 636 | 615 | 635 | 18,000 | 604.76 |
| 1987-07-09 | 620 | 620 | 602 | 620 | 59,000 | 590.48 |
| 1987-07-08 | 630 | 640 | 620 | 625 | 45,000 | 595.24 |
| 1987-07-07 | 639 | 641 | 635 | 640 | 46,000 | 609.52 |
| 1987-07-06 | 655 | 655 | 640 | 640 | 40,000 | 609.52 |
| 1987-07-04 | 640 | 645 | 635 | 635 | 40,000 | 604.76 |
| 1987-07-03 | 660 | 662 | 632 | 635 | 215,000 | 604.76 |
| 1987-07-02 | 647 | 672 | 647 | 665 | 379,000 | 633.33 |
| 1987-07-01 | 615 | 620 | 607 | 611 | 84,000 | 581.91 |
| 1987-06-30 | 610 | 611 | 601 | 610 | 196,000 | 580.95 |
| 1987-06-29 | 620 | 620 | 612 | 620 | 85,000 | 590.48 |
| 1987-06-27 | 615 | 620 | 615 | 620 | 38,000 | 590.48 |
| 1987-06-26 | 605 | 615 | 600 | 600 | 103,000 | 571.43 |
| 1987-06-25 | 606 | 610 | 602 | 602 | 56,000 | 573.33 |
| 1987-06-24 | 605 | 610 | 601 | 602 | 51,000 | 573.33 |
| 1987-06-23 | 601 | 615 | 601 | 605 | 54,000 | 576.19 |
| 1987-06-22 | 615 | 620 | 611 | 611 | 52,000 | 581.91 |
| 1987-06-19 | 620 | 621 | 615 | 615 | 76,000 | 585.71 |
| 1987-06-18 | 610 | 620 | 608 | 619 | 59,000 | 589.52 |
| 1987-06-17 | 610 | 610 | 601 | 606 | 98,000 | 577.14 |
| 1987-06-16 | 615 | 616 | 600 | 601 | 100,000 | 572.38 |
| 1987-06-15 | 623 | 625 | 615 | 615 | 151,000 | 585.71 |
| 1987-06-12 | 619 | 630 | 618 | 624 | 55,000 | 594.29 |
| 1987-06-11 | 620 | 622 | 610 | 618 | 121,000 | 588.57 |
| 1987-06-10 | 601 | 630 | 601 | 610 | 58,000 | 580.95 |
| 1987-06-09 | 610 | 610 | 605 | 608 | 74,000 | 579.05 |
| 1987-06-08 | 600 | 615 | 600 | 610 | 74,000 | 580.95 |
| 1987-06-06 | 610 | 620 | 605 | 605 | 75,000 | 576.19 |
| 1987-06-05 | 620 | 641 | 610 | 610 | 217,000 | 580.95 |
| 1987-06-04 | 586 | 600 | 585 | 600 | 163,000 | 571.43 |
| 1987-06-03 | 561 | 585 | 561 | 580 | 41,000 | 552.38 |
| 1987-06-02 | 561 | 570 | 561 | 562 | 31,000 | 535.24 |
| 1987-06-01 | 580 | 580 | 570 | 570 | 39,000 | 542.86 |
| 1987-05-30 | 580 | 580 | 574 | 580 | 17,000 | 552.38 |
| 1987-05-29 | 570 | 580 | 570 | 570 | 35,000 | 542.86 |
| 1987-05-28 | 585 | 585 | 566 | 570 | 41,000 | 542.86 |
| 1987-05-27 | 565 | 580 | 565 | 580 | 73,000 | 552.38 |
| 1987-05-26 | 561 | 575 | 561 | 565 | 39,000 | 538.10 |
| 1987-05-25 | 560 | 576 | 555 | 565 | 89,000 | 538.10 |
| 1987-05-23 | 545 | 550 | 544 | 550 | 59,000 | 523.81 |
| 1987-05-22 | 532 | 550 | 532 | 545 | 40,000 | 519.05 |
| 1987-05-21 | 530 | 530 | 530 | 530 | 19,000 | 504.76 |
| 1987-05-20 | 535 | 535 | 532 | 535 | 36,000 | 509.52 |
| 1987-05-19 | 550 | 551 | 535 | 545 | 80,000 | 519.05 |
| 1987-05-18 | 550 | 555 | 545 | 545 | 161,000 | 519.05 |
| 1987-05-15 | 548 | 560 | 539 | 555 | 186,000 | 528.57 |
| 1987-05-14 | 520 | 550 | 520 | 550 | 163,000 | 523.81 |
| 1987-05-13 | 523 | 525 | 517 | 520 | 89,000 | 495.24 |
| 1987-05-12 | 492 | 530 | 492 | 530 | 24,000 | 504.76 |
| 1987-05-11 | 489 | 490 | 489 | 490 | 6,000 | 466.67 |
| 1987-05-07 | 469 | 469 | 469 | 469 | 1,000 | 446.67 |
| 1987-05-06 | 463 | 464 | 463 | 464 | 6,000 | 441.91 |
| 1987-05-02 | 462 | 462 | 461 | 462 | 9,000 | 440 |
| 1987-05-01 | 461 | 465 | 461 | 462 | 5,000 | 440 |
| 1987-04-30 | 469 | 469 | 460 | 460 | 15,000 | 438.10 |
| 1987-04-28 | 465 | 465 | 465 | 465 | 3,000 | 442.86 |
| 1987-04-27 | 465 | 469 | 463 | 463 | 10,000 | 440.95 |
| 1987-04-25 | 465 | 465 | 465 | 465 | 6,000 | 442.86 |
| 1987-04-24 | 470 | 473 | 465 | 465 | 8,000 | 442.86 |
| 1987-04-23 | 475 | 475 | 474 | 474 | 10,000 | 451.43 |
| 1987-04-21 | 470 | 470 | 470 | 470 | 2,000 | 447.62 |
| 1987-04-20 | 480 | 480 | 464 | 464 | 14,000 | 441.91 |
| 1987-04-17 | 497 | 497 | 489 | 489 | 20,000 | 465.71 |
| 1987-04-16 | 490 | 498 | 490 | 498 | 11,000 | 474.29 |
| 1987-04-15 | 490 | 495 | 490 | 490 | 79,000 | 466.67 |
| 1987-04-14 | 498 | 498 | 489 | 490 | 5,000 | 466.67 |
| 1987-04-13 | 491 | 499 | 490 | 499 | 8,000 | 475.24 |
| 1987-04-09 | 495 | 495 | 490 | 490 | 3,000 | 466.67 |
| 1987-04-08 | 499 | 499 | 495 | 495 | 5,000 | 471.43 |
| 1987-04-07 | 499 | 499 | 499 | 499 | 1,000 | 475.24 |
| 1987-04-06 | 486 | 500 | 486 | 500 | 4,000 | 476.19 |
| 1987-04-04 | 486 | 486 | 486 | 486 | 2,000 | 462.86 |
| 1987-04-03 | 486 | 486 | 486 | 486 | 5,000 | 462.86 |
| 1987-04-02 | 494 | 494 | 494 | 494 | 1,000 | 470.48 |
| 1987-04-01 | 499 | 499 | 499 | 499 | 1,000 | 475.24 |
| 1987-03-31 | 490 | 500 | 490 | 500 | 8,000 | 476.19 |
| 1987-03-30 | 460 | 460 | 460 | 460 | 6,000 | 438.10 |
| 1987-03-28 | 462 | 462 | 460 | 460 | 10,000 | 438.10 |
| 1987-03-26 | 480 | 480 | 465 | 465 | 3,000 | 442.86 |
| 1987-03-25 | 480 | 480 | 480 | 480 | 7,000 | 457.14 |
| 1987-03-24 | 480 | 485 | 480 | 480 | 44,000 | 457.14 |
| 1987-03-23 | 480 | 480 | 480 | 480 | 4,000 | 457.14 |
| 1987-03-20 | 470 | 470 | 470 | 470 | 3,000 | 447.62 |
| 1987-03-13 | 490 | 490 | 490 | 490 | 2,000 | 466.67 |
| 1987-02-26 | 500 | 505 | 500 | 505 | 4,000 | 480.95 |
| 1987-02-25 | 500 | 500 | 500 | 500 | 4,000 | 476.19 |
| 1987-02-16 | 450 | 450 | 450 | 450 | 4,000 | 428.57 |
| 1987-02-10 | 460 | 460 | 450 | 450 | 2,000 | 428.57 |
| 1987-02-06 | 460 | 460 | 460 | 460 | 3,000 | 438.10 |
| 1987-02-04 | 463 | 463 | 463 | 463 | 1,000 | 440.95 |
| 1987-02-03 | 460 | 460 | 460 | 460 | 4,000 | 438.10 |
| 1987-01-28 | 495 | 495 | 495 | 495 | 5,000 | 471.43 |
| 1987-01-27 | 499 | 499 | 499 | 499 | 5,000 | 475.24 |
| 1987-01-26 | 499 | 499 | 499 | 499 | 1,000 | 475.24 |
| 1987-01-06 | 500 | 500 | 500 | 500 | 2,000 | 476.19 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
