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