4099 四国化成ホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 670 | 685 | 669 | 669 | 24,000 | 669 |
| 1990-12-27 | 650 | 650 | 645 | 650 | 17,000 | 650 |
| 1990-12-26 | 640 | 640 | 640 | 640 | 16,000 | 640 |
| 1990-12-25 | 660 | 660 | 645 | 645 | 79,000 | 645 |
| 1990-12-21 | 700 | 700 | 663 | 665 | 31,000 | 665 |
| 1990-12-20 | 720 | 725 | 705 | 705 | 9,000 | 705 |
| 1990-12-19 | 746 | 746 | 727 | 730 | 23,000 | 730 |
| 1990-12-18 | 750 | 750 | 735 | 746 | 37,000 | 746 |
| 1990-12-17 | 740 | 750 | 740 | 750 | 156,000 | 750 |
| 1990-12-14 | 740 | 755 | 728 | 755 | 133,000 | 755 |
| 1990-12-13 | 688 | 735 | 688 | 735 | 238,000 | 735 |
| 1990-12-12 | 684 | 689 | 680 | 681 | 34,000 | 681 |
| 1990-12-11 | 695 | 695 | 685 | 694 | 36,000 | 694 |
| 1990-12-10 | 695 | 695 | 675 | 695 | 30,000 | 695 |
| 1990-12-07 | 653 | 685 | 653 | 685 | 53,000 | 685 |
| 1990-12-06 | 675 | 675 | 660 | 660 | 15,000 | 660 |
| 1990-12-05 | 679 | 695 | 660 | 675 | 430,000 | 675 |
| 1990-12-03 | 700 | 700 | 685 | 699 | 20,000 | 699 |
| 1990-11-30 | 658 | 720 | 630 | 710 | 112,000 | 710 |
| 1990-11-29 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1990-11-28 | 690 | 700 | 670 | 670 | 23,000 | 670 |
| 1990-11-27 | 721 | 721 | 700 | 700 | 19,000 | 700 |
| 1990-11-26 | 740 | 740 | 730 | 739 | 30,000 | 739 |
| 1990-11-22 | 730 | 740 | 700 | 740 | 52,000 | 740 |
| 1990-11-21 | 700 | 720 | 700 | 720 | 19,000 | 720 |
| 1990-11-20 | 720 | 740 | 720 | 740 | 72,000 | 740 |
| 1990-11-19 | 720 | 720 | 700 | 720 | 26,000 | 720 |
| 1990-11-16 | 699 | 710 | 698 | 710 | 36,000 | 710 |
| 1990-11-15 | 735 | 735 | 722 | 722 | 24,000 | 722 |
| 1990-11-14 | 735 | 740 | 720 | 730 | 41,000 | 730 |
| 1990-11-13 | 729 | 731 | 726 | 728 | 27,000 | 728 |
| 1990-11-09 | 730 | 735 | 704 | 719 | 58,000 | 719 |
| 1990-11-08 | 760 | 760 | 749 | 750 | 67,000 | 750 |
| 1990-11-07 | 789 | 789 | 751 | 760 | 29,000 | 760 |
| 1990-11-06 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 1990-11-05 | 770 | 800 | 770 | 799 | 66,000 | 799 |
| 1990-11-02 | 765 | 774 | 755 | 760 | 27,000 | 760 |
| 1990-11-01 | 810 | 810 | 770 | 775 | 84,000 | 775 |
| 1990-10-31 | 810 | 824 | 801 | 810 | 113,000 | 810 |
| 1990-10-30 | 799 | 817 | 785 | 810 | 158,000 | 810 |
| 1990-10-29 | 795 | 808 | 780 | 800 | 88,000 | 800 |
| 1990-10-26 | 750 | 785 | 750 | 785 | 116,000 | 785 |
| 1990-10-25 | 750 | 760 | 745 | 760 | 33,000 | 760 |
| 1990-10-24 | 737 | 740 | 720 | 720 | 27,000 | 720 |
| 1990-10-23 | 732 | 747 | 721 | 747 | 95,000 | 747 |
| 1990-10-22 | 735 | 735 | 719 | 719 | 35,000 | 719 |
| 1990-10-19 | 701 | 740 | 701 | 730 | 43,000 | 730 |
| 1990-10-18 | 680 | 690 | 680 | 690 | 36,000 | 690 |
| 1990-10-17 | 665 | 680 | 660 | 660 | 38,000 | 660 |
| 1990-10-16 | 661 | 675 | 655 | 675 | 29,000 | 675 |
| 1990-10-15 | 660 | 670 | 660 | 661 | 41,000 | 661 |
| 1990-10-12 | 665 | 665 | 650 | 650 | 10,000 | 650 |
| 1990-10-11 | 690 | 690 | 670 | 670 | 30,000 | 670 |
| 1990-10-09 | 700 | 700 | 690 | 690 | 28,000 | 690 |
| 1990-10-08 | 699 | 700 | 691 | 700 | 25,000 | 700 |
| 1990-10-05 | 700 | 700 | 680 | 700 | 15,000 | 700 |
| 1990-10-04 | 675 | 676 | 670 | 670 | 30,000 | 670 |
| 1990-10-03 | 675 | 700 | 675 | 700 | 41,000 | 700 |
| 1990-10-02 | 650 | 685 | 650 | 670 | 93,000 | 670 |
| 1990-10-01 | 689 | 690 | 673 | 675 | 17,000 | 675 |
| 1990-09-26 | 770 | 776 | 759 | 770 | 93,000 | 770 |
| 1990-09-25 | 770 | 770 | 760 | 770 | 18,000 | 770 |
| 1990-09-21 | 818 | 818 | 800 | 809 | 41,000 | 809 |
| 1990-09-20 | 810 | 820 | 806 | 817 | 37,000 | 817 |
| 1990-09-19 | 792 | 820 | 792 | 820 | 97,000 | 820 |
| 1990-09-18 | 810 | 819 | 785 | 785 | 129,000 | 785 |
| 1990-09-17 | 814 | 814 | 789 | 800 | 15,000 | 800 |
| 1990-09-14 | 815 | 820 | 799 | 820 | 103,000 | 820 |
| 1990-09-13 | 790 | 825 | 790 | 825 | 164,000 | 825 |
| 1990-09-12 | 750 | 770 | 740 | 770 | 28,000 | 770 |
| 1990-09-11 | 750 | 750 | 729 | 740 | 156,000 | 740 |
| 1990-09-10 | 754 | 754 | 750 | 754 | 38,000 | 754 |
| 1990-09-07 | 700 | 705 | 690 | 705 | 54,000 | 705 |
| 1990-09-06 | 700 | 700 | 679 | 690 | 43,000 | 690 |
| 1990-09-05 | 729 | 729 | 724 | 725 | 7,000 | 725 |
| 1990-09-04 | 759 | 760 | 731 | 731 | 17,000 | 731 |
| 1990-09-03 | 751 | 764 | 751 | 764 | 63,000 | 764 |
| 1990-08-31 | 719 | 750 | 713 | 750 | 70,000 | 750 |
| 1990-08-30 | 702 | 719 | 701 | 719 | 55,000 | 719 |
| 1990-08-29 | 700 | 714 | 695 | 696 | 50,000 | 696 |
| 1990-08-28 | 660 | 674 | 656 | 674 | 41,000 | 674 |
| 1990-08-27 | 620 | 636 | 620 | 635 | 45,000 | 635 |
| 1990-08-24 | 620 | 651 | 620 | 630 | 205,000 | 630 |
| 1990-08-23 | 678 | 678 | 650 | 650 | 31,000 | 650 |
| 1990-08-22 | 750 | 750 | 719 | 719 | 26,000 | 719 |
| 1990-08-21 | 760 | 760 | 750 | 750 | 38,000 | 750 |
| 1990-08-20 | 745 | 755 | 745 | 750 | 22,000 | 750 |
| 1990-08-17 | 781 | 781 | 745 | 745 | 55,000 | 745 |
| 1990-08-16 | 800 | 800 | 790 | 790 | 44,000 | 790 |
| 1990-08-15 | 800 | 800 | 780 | 780 | 27,000 | 780 |
| 1990-08-14 | 762 | 762 | 745 | 755 | 84,000 | 755 |
| 1990-08-13 | 814 | 814 | 793 | 793 | 21,000 | 793 |
| 1990-08-10 | 835 | 835 | 815 | 815 | 61,000 | 815 |
| 1990-08-09 | 835 | 840 | 830 | 835 | 74,000 | 835 |
| 1990-08-08 | 825 | 832 | 809 | 830 | 51,000 | 830 |
| 1990-08-07 | 810 | 825 | 810 | 825 | 46,000 | 825 |
| 1990-08-06 | 890 | 890 | 890 | 890 | 7,000 | 890 |
| 1990-08-03 | 919 | 920 | 900 | 900 | 19,000 | 900 |
| 1990-08-02 | 935 | 945 | 921 | 921 | 20,000 | 921 |
| 1990-08-01 | 951 | 953 | 940 | 945 | 23,000 | 945 |
| 1990-07-31 | 951 | 951 | 940 | 941 | 15,000 | 941 |
| 1990-07-30 | 950 | 950 | 935 | 935 | 15,000 | 935 |
| 1990-07-27 | 962 | 963 | 950 | 950 | 25,000 | 950 |
| 1990-07-26 | 970 | 970 | 961 | 961 | 7,000 | 961 |
| 1990-07-25 | 970 | 970 | 960 | 960 | 16,000 | 960 |
| 1990-07-24 | 995 | 998 | 980 | 980 | 33,000 | 980 |
| 1990-07-23 | 1,020 | 1,020 | 995 | 1,000 | 26,000 | 1,000 |
| 1990-07-20 | 1,020 | 1,020 | 990 | 990 | 56,000 | 990 |
| 1990-07-19 | 1,050 | 1,050 | 1,020 | 1,020 | 101,000 | 1,020 |
| 1990-07-18 | 980 | 1,060 | 980 | 1,060 | 180,000 | 1,060 |
| 1990-07-17 | 953 | 960 | 952 | 960 | 55,000 | 960 |
| 1990-07-16 | 960 | 960 | 949 | 952 | 37,000 | 952 |
| 1990-07-13 | 955 | 970 | 950 | 950 | 54,000 | 950 |
| 1990-07-12 | 951 | 970 | 951 | 970 | 26,000 | 970 |
| 1990-07-11 | 970 | 970 | 970 | 970 | 8,000 | 970 |
| 1990-07-10 | 970 | 970 | 959 | 970 | 30,000 | 970 |
| 1990-07-09 | 976 | 980 | 971 | 971 | 20,000 | 971 |
| 1990-07-06 | 975 | 975 | 966 | 966 | 35,000 | 966 |
| 1990-07-05 | 960 | 965 | 960 | 965 | 37,000 | 965 |
| 1990-07-04 | 953 | 960 | 941 | 950 | 30,000 | 950 |
| 1990-07-03 | 950 | 950 | 933 | 950 | 13,000 | 950 |
| 1990-07-02 | 970 | 970 | 960 | 960 | 18,000 | 960 |
| 1990-06-29 | 970 | 970 | 960 | 960 | 32,000 | 960 |
| 1990-06-28 | 980 | 980 | 960 | 960 | 42,000 | 960 |
| 1990-06-27 | 970 | 970 | 930 | 950 | 35,000 | 950 |
| 1990-06-26 | 950 | 970 | 930 | 970 | 21,000 | 970 |
| 1990-06-25 | 971 | 971 | 950 | 950 | 28,000 | 950 |
| 1990-06-22 | 970 | 970 | 950 | 970 | 32,000 | 970 |
| 1990-06-21 | 970 | 980 | 970 | 970 | 18,000 | 970 |
| 1990-06-20 | 960 | 970 | 950 | 950 | 59,000 | 950 |
| 1990-06-19 | 960 | 960 | 958 | 960 | 22,000 | 960 |
| 1990-06-18 | 991 | 991 | 970 | 970 | 35,000 | 970 |
| 1990-06-15 | 991 | 1,000 | 991 | 1,000 | 37,000 | 1,000 |
| 1990-06-14 | 991 | 991 | 985 | 991 | 22,000 | 991 |
| 1990-06-13 | 1,020 | 1,020 | 975 | 980 | 37,000 | 980 |
| 1990-06-12 | 1,020 | 1,020 | 1,000 | 1,000 | 34,000 | 1,000 |
| 1990-06-11 | 1,000 | 1,020 | 1,000 | 1,020 | 125,000 | 1,020 |
| 1990-06-08 | 993 | 1,020 | 991 | 991 | 53,000 | 991 |
| 1990-06-07 | 992 | 1,010 | 991 | 991 | 34,000 | 991 |
| 1990-06-06 | 1,000 | 1,010 | 996 | 996 | 54,000 | 996 |
| 1990-06-05 | 1,020 | 1,030 | 990 | 990 | 57,000 | 990 |
| 1990-06-04 | 1,030 | 1,050 | 1,020 | 1,020 | 29,000 | 1,020 |
| 1990-06-01 | 1,070 | 1,070 | 1,030 | 1,030 | 40,000 | 1,030 |
| 1990-05-31 | 1,030 | 1,070 | 1,030 | 1,070 | 95,000 | 1,070 |
| 1990-05-30 | 1,040 | 1,040 | 1,020 | 1,030 | 56,000 | 1,030 |
| 1990-05-29 | 1,020 | 1,040 | 1,020 | 1,030 | 59,000 | 1,030 |
| 1990-05-28 | 1,020 | 1,030 | 1,010 | 1,020 | 46,000 | 1,020 |
| 1990-05-25 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 | 1,010 |
| 1990-05-24 | 1,040 | 1,040 | 1,000 | 1,010 | 150,000 | 1,010 |
| 1990-05-23 | 1,020 | 1,040 | 1,010 | 1,010 | 137,000 | 1,010 |
| 1990-05-22 | 1,040 | 1,040 | 1,010 | 1,010 | 78,000 | 1,010 |
| 1990-05-21 | 1,060 | 1,070 | 1,030 | 1,040 | 542,000 | 1,040 |
| 1990-05-18 | 1,080 | 1,080 | 1,030 | 1,060 | 810,000 | 1,060 |
| 1990-05-17 | 970 | 1,060 | 970 | 1,060 | 697,000 | 1,060 |
| 1990-05-16 | 950 | 960 | 930 | 960 | 53,000 | 960 |
| 1990-05-15 | 950 | 960 | 940 | 960 | 84,000 | 960 |
| 1990-05-14 | 961 | 961 | 950 | 960 | 50,000 | 960 |
| 1990-05-11 | 939 | 960 | 939 | 960 | 61,000 | 960 |
| 1990-05-10 | 935 | 950 | 935 | 939 | 66,000 | 939 |
| 1990-05-09 | 940 | 945 | 935 | 935 | 85,000 | 935 |
| 1990-05-08 | 910 | 930 | 909 | 930 | 101,000 | 930 |
| 1990-05-07 | 894 | 910 | 885 | 910 | 23,000 | 910 |
| 1990-05-02 | 860 | 895 | 860 | 895 | 95,000 | 895 |
| 1990-05-01 | 860 | 861 | 860 | 861 | 29,000 | 861 |
| 1990-04-27 | 860 | 870 | 860 | 860 | 52,000 | 860 |
| 1990-04-26 | 865 | 870 | 860 | 860 | 52,000 | 860 |
| 1990-04-25 | 876 | 877 | 865 | 865 | 82,000 | 865 |
| 1990-04-24 | 886 | 886 | 870 | 875 | 11,000 | 875 |
| 1990-04-23 | 900 | 910 | 880 | 887 | 59,000 | 887 |
| 1990-04-20 | 851 | 880 | 850 | 880 | 68,000 | 880 |
| 1990-04-19 | 841 | 866 | 841 | 850 | 94,000 | 850 |
| 1990-04-18 | 845 | 845 | 841 | 841 | 48,000 | 841 |
| 1990-04-17 | 830 | 835 | 830 | 832 | 26,000 | 832 |
| 1990-04-16 | 850 | 860 | 850 | 860 | 25,000 | 860 |
| 1990-04-13 | 884 | 884 | 875 | 875 | 9,000 | 875 |
| 1990-04-12 | 884 | 895 | 884 | 885 | 47,000 | 885 |
| 1990-04-11 | 860 | 885 | 860 | 885 | 59,000 | 885 |
| 1990-04-10 | 840 | 841 | 840 | 840 | 36,000 | 840 |
| 1990-04-09 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 1990-04-06 | 770 | 791 | 770 | 791 | 50,000 | 791 |
| 1990-04-04 | 880 | 880 | 850 | 859 | 29,000 | 859 |
| 1990-04-03 | 874 | 874 | 849 | 870 | 113,000 | 870 |
| 1990-03-30 | 910 | 949 | 910 | 934 | 97,000 | 934 |
| 1990-03-29 | 929 | 929 | 900 | 900 | 68,000 | 900 |
| 1990-03-28 | 939 | 939 | 932 | 939 | 13,000 | 939 |
| 1990-03-27 | 886 | 932 | 886 | 927 | 21,000 | 927 |
| 1990-03-26 | 870 | 880 | 870 | 870 | 100,000 | 870 |
| 1990-03-22 | 950 | 950 | 909 | 910 | 76,000 | 910 |
| 1990-03-20 | 980 | 980 | 950 | 975 | 56,000 | 975 |
| 1990-03-19 | 1,100 | 1,100 | 1,000 | 1,000 | 65,000 | 1,000 |
| 1990-03-16 | 1,080 | 1,100 | 1,080 | 1,090 | 26,000 | 1,090 |
| 1990-03-15 | 1,080 | 1,090 | 1,060 | 1,060 | 51,000 | 1,060 |
| 1990-03-14 | 1,080 | 1,090 | 1,060 | 1,080 | 28,000 | 1,080 |
| 1990-03-13 | 1,080 | 1,090 | 1,070 | 1,090 | 42,000 | 1,090 |
| 1990-03-12 | 1,120 | 1,120 | 1,080 | 1,080 | 56,000 | 1,080 |
| 1990-03-09 | 1,110 | 1,120 | 1,100 | 1,110 | 66,000 | 1,110 |
| 1990-03-08 | 1,090 | 1,110 | 1,090 | 1,110 | 26,000 | 1,110 |
| 1990-03-07 | 1,110 | 1,110 | 1,080 | 1,110 | 40,000 | 1,110 |
| 1990-03-06 | 1,120 | 1,140 | 1,100 | 1,100 | 114,000 | 1,100 |
| 1990-03-05 | 1,060 | 1,120 | 1,060 | 1,120 | 60,000 | 1,120 |
| 1990-03-02 | 1,070 | 1,080 | 1,050 | 1,060 | 46,000 | 1,060 |
| 1990-03-01 | 1,100 | 1,100 | 1,060 | 1,090 | 60,000 | 1,090 |
| 1990-02-28 | 1,050 | 1,110 | 1,050 | 1,100 | 76,000 | 1,100 |
| 1990-02-27 | 1,060 | 1,060 | 1,020 | 1,050 | 53,000 | 1,050 |
| 1990-02-26 | 1,100 | 1,100 | 1,000 | 1,050 | 138,000 | 1,050 |
| 1990-02-23 | 1,100 | 1,100 | 1,080 | 1,090 | 84,000 | 1,090 |
| 1990-02-22 | 1,100 | 1,100 | 1,080 | 1,100 | 69,000 | 1,100 |
| 1990-02-21 | 1,150 | 1,150 | 1,110 | 1,130 | 58,000 | 1,130 |
| 1990-02-20 | 1,170 | 1,170 | 1,140 | 1,160 | 55,000 | 1,160 |
| 1990-02-19 | 1,190 | 1,200 | 1,150 | 1,150 | 155,000 | 1,150 |
| 1990-02-16 | 1,200 | 1,210 | 1,190 | 1,200 | 154,000 | 1,200 |
| 1990-02-15 | 1,220 | 1,230 | 1,190 | 1,210 | 373,000 | 1,210 |
| 1990-02-14 | 1,190 | 1,240 | 1,180 | 1,200 | 1,048,000 | 1,200 |
| 1990-02-13 | 1,190 | 1,200 | 1,180 | 1,190 | 431,000 | 1,190 |
| 1990-02-09 | 1,180 | 1,190 | 1,160 | 1,180 | 291,000 | 1,180 |
| 1990-02-08 | 1,170 | 1,200 | 1,160 | 1,180 | 1,014,000 | 1,180 |
| 1990-02-07 | 1,140 | 1,170 | 1,130 | 1,150 | 501,000 | 1,150 |
| 1990-02-06 | 1,130 | 1,140 | 1,110 | 1,140 | 154,000 | 1,140 |
| 1990-02-05 | 1,100 | 1,130 | 1,100 | 1,130 | 36,000 | 1,130 |
| 1990-02-02 | 1,100 | 1,130 | 1,100 | 1,100 | 72,000 | 1,100 |
| 1990-02-01 | 1,120 | 1,120 | 1,100 | 1,100 | 82,000 | 1,100 |
| 1990-01-31 | 1,140 | 1,140 | 1,100 | 1,110 | 87,000 | 1,110 |
| 1990-01-30 | 1,120 | 1,140 | 1,110 | 1,140 | 122,000 | 1,140 |
| 1990-01-29 | 1,110 | 1,120 | 1,090 | 1,120 | 102,000 | 1,120 |
| 1990-01-26 | 1,090 | 1,100 | 1,080 | 1,100 | 37,000 | 1,100 |
| 1990-01-25 | 1,090 | 1,100 | 1,080 | 1,100 | 14,000 | 1,100 |
| 1990-01-24 | 1,110 | 1,130 | 1,100 | 1,120 | 89,000 | 1,120 |
| 1990-01-23 | 1,080 | 1,130 | 1,080 | 1,130 | 63,000 | 1,130 |
| 1990-01-22 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1990-01-19 | 1,090 | 1,100 | 1,060 | 1,060 | 65,000 | 1,060 |
| 1990-01-18 | 1,140 | 1,140 | 1,100 | 1,100 | 181,000 | 1,100 |
| 1990-01-17 | 1,080 | 1,160 | 1,080 | 1,140 | 411,000 | 1,140 |
| 1990-01-16 | 1,060 | 1,080 | 1,060 | 1,080 | 30,000 | 1,080 |
| 1990-01-12 | 1,080 | 1,090 | 1,060 | 1,080 | 80,000 | 1,080 |
| 1990-01-11 | 1,070 | 1,080 | 1,060 | 1,080 | 78,000 | 1,080 |
| 1990-01-10 | 1,070 | 1,070 | 1,050 | 1,050 | 54,000 | 1,050 |
| 1990-01-09 | 1,090 | 1,090 | 1,060 | 1,060 | 129,000 | 1,060 |
| 1990-01-08 | 1,080 | 1,090 | 1,080 | 1,080 | 41,000 | 1,080 |
| 1990-01-05 | 1,090 | 1,090 | 1,070 | 1,090 | 60,000 | 1,090 |
| 1990-01-04 | 1,070 | 1,080 | 1,070 | 1,070 | 35,000 | 1,070 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
