4099 四国化成ホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 560 | 568 | 560 | 568 | 45,000 | 568 |
| 1991-12-27 | 569 | 569 | 550 | 550 | 113,000 | 550 |
| 1991-12-26 | 550 | 560 | 546 | 560 | 444,000 | 560 |
| 1991-12-25 | 590 | 590 | 539 | 540 | 253,000 | 540 |
| 1991-12-24 | 610 | 610 | 580 | 580 | 28,000 | 580 |
| 1991-12-20 | 600 | 613 | 590 | 590 | 16,000 | 590 |
| 1991-12-19 | 609 | 615 | 600 | 600 | 16,000 | 600 |
| 1991-12-18 | 644 | 644 | 639 | 639 | 26,000 | 639 |
| 1991-12-17 | 619 | 625 | 615 | 615 | 35,000 | 615 |
| 1991-12-16 | 610 | 612 | 600 | 600 | 34,000 | 600 |
| 1991-12-13 | 596 | 610 | 596 | 610 | 38,000 | 610 |
| 1991-12-12 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 1991-12-11 | 610 | 610 | 575 | 580 | 46,000 | 580 |
| 1991-12-10 | 611 | 611 | 600 | 600 | 40,000 | 600 |
| 1991-12-09 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1991-12-06 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1991-12-05 | 615 | 615 | 600 | 600 | 14,000 | 600 |
| 1991-12-04 | 590 | 605 | 590 | 605 | 26,000 | 605 |
| 1991-12-03 | 590 | 601 | 590 | 591 | 38,000 | 591 |
| 1991-12-02 | 610 | 610 | 580 | 590 | 25,000 | 590 |
| 1991-11-29 | 630 | 630 | 615 | 615 | 12,000 | 615 |
| 1991-11-28 | 617 | 625 | 610 | 625 | 21,000 | 625 |
| 1991-11-27 | 620 | 630 | 620 | 620 | 15,000 | 620 |
| 1991-11-26 | 606 | 618 | 606 | 611 | 33,000 | 611 |
| 1991-11-25 | 636 | 636 | 636 | 636 | 14,000 | 636 |
| 1991-11-22 | 630 | 630 | 625 | 626 | 13,000 | 626 |
| 1991-11-21 | 635 | 644 | 634 | 635 | 19,000 | 635 |
| 1991-11-20 | 644 | 644 | 640 | 640 | 13,000 | 640 |
| 1991-11-19 | 640 | 660 | 640 | 646 | 16,000 | 646 |
| 1991-11-18 | 669 | 669 | 630 | 645 | 41,000 | 645 |
| 1991-11-15 | 670 | 672 | 670 | 671 | 14,000 | 671 |
| 1991-11-14 | 680 | 680 | 670 | 670 | 25,000 | 670 |
| 1991-11-13 | 689 | 690 | 680 | 680 | 32,000 | 680 |
| 1991-11-12 | 682 | 689 | 682 | 689 | 19,000 | 689 |
| 1991-11-11 | 680 | 680 | 679 | 680 | 26,000 | 680 |
| 1991-11-08 | 686 | 699 | 685 | 685 | 20,000 | 685 |
| 1991-11-07 | 695 | 699 | 694 | 696 | 27,000 | 696 |
| 1991-11-06 | 690 | 695 | 683 | 695 | 17,000 | 695 |
| 1991-11-05 | 694 | 700 | 681 | 700 | 40,000 | 700 |
| 1991-11-01 | 709 | 709 | 682 | 684 | 31,000 | 684 |
| 1991-10-31 | 710 | 710 | 701 | 701 | 65,000 | 701 |
| 1991-10-30 | 700 | 705 | 700 | 703 | 81,000 | 703 |
| 1991-10-29 | 700 | 701 | 690 | 700 | 38,000 | 700 |
| 1991-10-28 | 714 | 714 | 689 | 699 | 33,000 | 699 |
| 1991-10-25 | 700 | 715 | 695 | 705 | 126,000 | 705 |
| 1991-10-24 | 681 | 699 | 680 | 691 | 154,000 | 691 |
| 1991-10-23 | 676 | 680 | 672 | 677 | 54,000 | 677 |
| 1991-10-22 | 671 | 674 | 670 | 672 | 41,000 | 672 |
| 1991-10-21 | 689 | 690 | 680 | 681 | 88,000 | 681 |
| 1991-10-18 | 685 | 685 | 679 | 679 | 24,000 | 679 |
| 1991-10-17 | 675 | 675 | 665 | 665 | 19,000 | 665 |
| 1991-10-16 | 665 | 670 | 660 | 670 | 23,000 | 670 |
| 1991-10-15 | 641 | 645 | 641 | 645 | 15,000 | 645 |
| 1991-10-14 | 646 | 646 | 641 | 641 | 11,000 | 641 |
| 1991-10-11 | 642 | 652 | 641 | 645 | 31,000 | 645 |
| 1991-10-09 | 641 | 651 | 641 | 641 | 135,000 | 641 |
| 1991-10-08 | 660 | 660 | 649 | 651 | 95,000 | 651 |
| 1991-10-07 | 675 | 675 | 670 | 670 | 27,000 | 670 |
| 1991-10-04 | 690 | 691 | 676 | 678 | 36,000 | 678 |
| 1991-10-03 | 700 | 700 | 691 | 691 | 34,000 | 691 |
| 1991-10-02 | 681 | 703 | 681 | 700 | 41,000 | 700 |
| 1991-10-01 | 654 | 680 | 654 | 680 | 57,000 | 680 |
| 1991-09-30 | 667 | 671 | 650 | 654 | 33,000 | 654 |
| 1991-09-27 | 675 | 680 | 671 | 671 | 25,000 | 671 |
| 1991-09-26 | 661 | 670 | 661 | 670 | 13,000 | 670 |
| 1991-09-25 | 675 | 675 | 655 | 660 | 23,000 | 660 |
| 1991-09-24 | 680 | 680 | 665 | 670 | 53,000 | 670 |
| 1991-09-20 | 681 | 681 | 675 | 676 | 74,000 | 676 |
| 1991-09-19 | 681 | 693 | 675 | 680 | 75,000 | 680 |
| 1991-09-18 | 700 | 701 | 671 | 671 | 76,000 | 671 |
| 1991-09-17 | 739 | 739 | 692 | 715 | 136,000 | 715 |
| 1991-09-13 | 648 | 737 | 648 | 729 | 317,000 | 729 |
| 1991-09-12 | 645 | 658 | 645 | 655 | 62,000 | 655 |
| 1991-09-11 | 645 | 655 | 645 | 645 | 35,000 | 645 |
| 1991-09-10 | 642 | 660 | 642 | 655 | 22,000 | 655 |
| 1991-09-09 | 667 | 667 | 642 | 642 | 34,000 | 642 |
| 1991-09-06 | 667 | 679 | 667 | 667 | 43,000 | 667 |
| 1991-09-05 | 634 | 667 | 634 | 667 | 42,000 | 667 |
| 1991-09-04 | 636 | 648 | 632 | 632 | 28,000 | 632 |
| 1991-09-03 | 650 | 650 | 631 | 631 | 19,000 | 631 |
| 1991-09-02 | 629 | 640 | 628 | 640 | 15,000 | 640 |
| 1991-08-30 | 610 | 615 | 610 | 610 | 9,000 | 610 |
| 1991-08-29 | 600 | 600 | 599 | 600 | 16,000 | 600 |
| 1991-08-28 | 601 | 602 | 575 | 580 | 80,000 | 580 |
| 1991-08-27 | 630 | 630 | 600 | 600 | 29,000 | 600 |
| 1991-08-26 | 640 | 640 | 621 | 621 | 23,000 | 621 |
| 1991-08-23 | 659 | 659 | 640 | 640 | 19,000 | 640 |
| 1991-08-22 | 657 | 657 | 630 | 640 | 17,000 | 640 |
| 1991-08-21 | 619 | 654 | 611 | 647 | 52,000 | 647 |
| 1991-08-20 | 597 | 619 | 597 | 619 | 48,000 | 619 |
| 1991-08-19 | 650 | 650 | 638 | 638 | 47,000 | 638 |
| 1991-08-16 | 655 | 660 | 650 | 650 | 24,000 | 650 |
| 1991-08-15 | 665 | 665 | 655 | 655 | 15,000 | 655 |
| 1991-08-14 | 643 | 655 | 643 | 655 | 23,000 | 655 |
| 1991-08-13 | 641 | 644 | 636 | 641 | 26,000 | 641 |
| 1991-08-12 | 681 | 681 | 643 | 643 | 49,000 | 643 |
| 1991-08-09 | 696 | 696 | 681 | 690 | 25,000 | 690 |
| 1991-08-08 | 708 | 708 | 691 | 691 | 13,000 | 691 |
| 1991-08-07 | 704 | 704 | 691 | 700 | 52,000 | 700 |
| 1991-08-06 | 715 | 715 | 690 | 690 | 92,000 | 690 |
| 1991-08-05 | 755 | 755 | 715 | 715 | 45,000 | 715 |
| 1991-08-02 | 755 | 763 | 745 | 745 | 34,000 | 745 |
| 1991-08-01 | 764 | 764 | 745 | 745 | 67,000 | 745 |
| 1991-07-31 | 768 | 770 | 752 | 761 | 57,000 | 761 |
| 1991-07-30 | 744 | 765 | 744 | 758 | 113,000 | 758 |
| 1991-07-29 | 771 | 775 | 731 | 754 | 340,000 | 754 |
| 1991-07-26 | 787 | 809 | 770 | 780 | 960,000 | 780 |
| 1991-07-25 | 760 | 789 | 754 | 788 | 385,000 | 788 |
| 1991-07-24 | 745 | 753 | 740 | 753 | 101,000 | 753 |
| 1991-07-23 | 750 | 755 | 740 | 745 | 90,000 | 745 |
| 1991-07-22 | 779 | 779 | 735 | 765 | 189,000 | 765 |
| 1991-07-19 | 780 | 804 | 769 | 789 | 817,000 | 789 |
| 1991-07-18 | 730 | 770 | 728 | 770 | 298,000 | 770 |
| 1991-07-17 | 755 | 755 | 730 | 731 | 117,000 | 731 |
| 1991-07-16 | 720 | 760 | 710 | 760 | 297,000 | 760 |
| 1991-07-15 | 687 | 714 | 687 | 710 | 150,000 | 710 |
| 1991-07-12 | 650 | 680 | 650 | 677 | 56,000 | 677 |
| 1991-07-11 | 622 | 637 | 622 | 637 | 11,000 | 637 |
| 1991-07-10 | 620 | 621 | 600 | 621 | 16,000 | 621 |
| 1991-07-09 | 619 | 620 | 584 | 610 | 97,000 | 610 |
| 1991-07-08 | 659 | 659 | 629 | 629 | 34,000 | 629 |
| 1991-07-05 | 655 | 669 | 654 | 654 | 39,000 | 654 |
| 1991-07-04 | 675 | 675 | 651 | 665 | 26,000 | 665 |
| 1991-07-03 | 680 | 680 | 670 | 675 | 40,000 | 675 |
| 1991-07-01 | 690 | 698 | 690 | 698 | 29,000 | 698 |
| 1991-06-28 | 675 | 680 | 666 | 666 | 29,000 | 666 |
| 1991-06-27 | 685 | 685 | 665 | 675 | 57,000 | 675 |
| 1991-06-26 | 660 | 685 | 660 | 675 | 59,000 | 675 |
| 1991-06-25 | 674 | 675 | 660 | 670 | 93,000 | 670 |
| 1991-06-24 | 685 | 685 | 670 | 675 | 58,000 | 675 |
| 1991-06-21 | 670 | 670 | 660 | 665 | 18,000 | 665 |
| 1991-06-20 | 660 | 660 | 650 | 650 | 109,000 | 650 |
| 1991-06-19 | 690 | 690 | 665 | 665 | 22,000 | 665 |
| 1991-06-18 | 699 | 699 | 680 | 680 | 25,000 | 680 |
| 1991-06-17 | 667 | 680 | 664 | 680 | 115,000 | 680 |
| 1991-06-14 | 681 | 681 | 667 | 667 | 142,000 | 667 |
| 1991-06-13 | 708 | 708 | 688 | 688 | 5,000 | 688 |
| 1991-06-12 | 690 | 695 | 690 | 695 | 4,000 | 695 |
| 1991-06-11 | 710 | 710 | 710 | 710 | 31,000 | 710 |
| 1991-06-10 | 701 | 701 | 681 | 688 | 19,000 | 688 |
| 1991-06-07 | 711 | 711 | 698 | 700 | 7,000 | 700 |
| 1991-06-06 | 710 | 710 | 701 | 701 | 7,000 | 701 |
| 1991-06-05 | 729 | 729 | 705 | 728 | 6,000 | 728 |
| 1991-06-04 | 730 | 730 | 709 | 719 | 19,000 | 719 |
| 1991-06-03 | 730 | 730 | 710 | 720 | 35,000 | 720 |
| 1991-05-31 | 720 | 730 | 720 | 720 | 12,000 | 720 |
| 1991-05-30 | 730 | 730 | 710 | 710 | 19,000 | 710 |
| 1991-05-29 | 730 | 730 | 720 | 720 | 12,000 | 720 |
| 1991-05-28 | 709 | 720 | 706 | 720 | 80,000 | 720 |
| 1991-05-27 | 711 | 711 | 701 | 711 | 9,000 | 711 |
| 1991-05-24 | 724 | 724 | 701 | 701 | 16,000 | 701 |
| 1991-05-23 | 724 | 724 | 724 | 724 | 12,000 | 724 |
| 1991-05-22 | 720 | 724 | 720 | 724 | 20,000 | 724 |
| 1991-05-21 | 711 | 715 | 708 | 715 | 50,000 | 715 |
| 1991-05-20 | 715 | 720 | 715 | 719 | 17,000 | 719 |
| 1991-05-17 | 712 | 712 | 710 | 710 | 7,000 | 710 |
| 1991-05-16 | 721 | 721 | 705 | 710 | 17,000 | 710 |
| 1991-05-15 | 720 | 721 | 720 | 721 | 5,000 | 721 |
| 1991-05-14 | 743 | 743 | 722 | 722 | 15,000 | 722 |
| 1991-05-13 | 746 | 746 | 742 | 744 | 15,000 | 744 |
| 1991-05-10 | 729 | 740 | 720 | 740 | 15,000 | 740 |
| 1991-05-09 | 728 | 730 | 716 | 717 | 29,000 | 717 |
| 1991-05-08 | 739 | 739 | 728 | 728 | 7,000 | 728 |
| 1991-05-07 | 729 | 738 | 728 | 729 | 11,000 | 729 |
| 1991-05-02 | 749 | 749 | 715 | 716 | 30,000 | 716 |
| 1991-05-01 | 725 | 739 | 715 | 739 | 39,000 | 739 |
| 1991-04-30 | 735 | 735 | 701 | 715 | 48,000 | 715 |
| 1991-04-26 | 757 | 760 | 730 | 730 | 50,000 | 730 |
| 1991-04-25 | 770 | 770 | 740 | 741 | 32,000 | 741 |
| 1991-04-24 | 756 | 768 | 756 | 760 | 77,000 | 760 |
| 1991-04-23 | 768 | 768 | 740 | 746 | 75,000 | 746 |
| 1991-04-22 | 770 | 770 | 760 | 770 | 35,000 | 770 |
| 1991-04-19 | 770 | 770 | 760 | 770 | 50,000 | 770 |
| 1991-04-18 | 775 | 779 | 761 | 775 | 35,000 | 775 |
| 1991-04-17 | 775 | 775 | 762 | 765 | 29,000 | 765 |
| 1991-04-16 | 776 | 780 | 765 | 775 | 43,000 | 775 |
| 1991-04-15 | 770 | 784 | 765 | 784 | 54,000 | 784 |
| 1991-04-12 | 785 | 785 | 765 | 766 | 53,000 | 766 |
| 1991-04-11 | 765 | 770 | 763 | 767 | 46,000 | 767 |
| 1991-04-10 | 783 | 783 | 760 | 775 | 106,000 | 775 |
| 1991-04-09 | 790 | 805 | 785 | 785 | 774,000 | 785 |
| 1991-04-08 | 751 | 790 | 746 | 784 | 232,000 | 784 |
| 1991-04-05 | 745 | 749 | 730 | 749 | 31,000 | 749 |
| 1991-04-04 | 726 | 726 | 724 | 725 | 4,000 | 725 |
| 1991-04-03 | 721 | 721 | 716 | 716 | 2,000 | 716 |
| 1991-04-02 | 730 | 740 | 725 | 730 | 21,000 | 730 |
| 1991-04-01 | 710 | 730 | 710 | 730 | 29,000 | 730 |
| 1991-03-29 | 746 | 746 | 720 | 723 | 22,000 | 723 |
| 1991-03-28 | 745 | 755 | 740 | 741 | 66,000 | 741 |
| 1991-03-27 | 755 | 755 | 745 | 745 | 27,000 | 745 |
| 1991-03-26 | 750 | 750 | 741 | 745 | 24,000 | 745 |
| 1991-03-25 | 760 | 760 | 743 | 745 | 30,000 | 745 |
| 1991-03-22 | 765 | 765 | 741 | 741 | 44,000 | 741 |
| 1991-03-20 | 749 | 770 | 749 | 765 | 40,000 | 765 |
| 1991-03-19 | 771 | 771 | 751 | 760 | 57,000 | 760 |
| 1991-03-18 | 751 | 770 | 741 | 770 | 185,000 | 770 |
| 1991-03-15 | 742 | 742 | 738 | 741 | 89,000 | 741 |
| 1991-03-14 | 743 | 743 | 738 | 742 | 30,000 | 742 |
| 1991-03-13 | 736 | 745 | 736 | 745 | 23,000 | 745 |
| 1991-03-12 | 745 | 750 | 735 | 736 | 36,000 | 736 |
| 1991-03-11 | 750 | 754 | 745 | 745 | 22,000 | 745 |
| 1991-03-08 | 750 | 750 | 745 | 745 | 29,000 | 745 |
| 1991-03-07 | 745 | 750 | 733 | 733 | 39,000 | 733 |
| 1991-03-06 | 740 | 740 | 732 | 740 | 38,000 | 740 |
| 1991-03-05 | 755 | 755 | 736 | 750 | 31,000 | 750 |
| 1991-03-04 | 760 | 760 | 741 | 755 | 57,000 | 755 |
| 1991-03-01 | 769 | 770 | 742 | 750 | 279,000 | 750 |
| 1991-02-28 | 770 | 784 | 760 | 765 | 277,000 | 765 |
| 1991-02-27 | 730 | 768 | 725 | 765 | 292,000 | 765 |
| 1991-02-26 | 725 | 735 | 725 | 725 | 175,000 | 725 |
| 1991-02-25 | 720 | 725 | 715 | 725 | 47,000 | 725 |
| 1991-02-22 | 735 | 735 | 716 | 720 | 68,000 | 720 |
| 1991-02-21 | 705 | 731 | 701 | 715 | 112,000 | 715 |
| 1991-02-20 | 741 | 760 | 715 | 715 | 202,000 | 715 |
| 1991-02-19 | 720 | 770 | 720 | 741 | 268,000 | 741 |
| 1991-02-18 | 710 | 720 | 702 | 720 | 96,000 | 720 |
| 1991-02-15 | 689 | 689 | 671 | 689 | 17,000 | 689 |
| 1991-02-14 | 680 | 695 | 680 | 690 | 150,000 | 690 |
| 1991-02-13 | 680 | 680 | 666 | 670 | 45,000 | 670 |
| 1991-02-12 | 685 | 686 | 675 | 686 | 39,000 | 686 |
| 1991-02-08 | 650 | 660 | 634 | 655 | 97,000 | 655 |
| 1991-02-07 | 651 | 651 | 641 | 641 | 6,000 | 641 |
| 1991-02-06 | 640 | 650 | 640 | 640 | 41,000 | 640 |
| 1991-02-05 | 640 | 650 | 636 | 636 | 46,000 | 636 |
| 1991-02-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1991-02-01 | 645 | 645 | 640 | 640 | 21,000 | 640 |
| 1991-01-31 | 650 | 650 | 645 | 645 | 35,000 | 645 |
| 1991-01-30 | 650 | 650 | 650 | 650 | 38,000 | 650 |
| 1991-01-29 | 660 | 660 | 650 | 650 | 22,000 | 650 |
| 1991-01-28 | 641 | 665 | 641 | 650 | 50,000 | 650 |
| 1991-01-25 | 630 | 649 | 630 | 641 | 38,000 | 641 |
| 1991-01-24 | 615 | 629 | 615 | 629 | 16,000 | 629 |
| 1991-01-23 | 619 | 625 | 615 | 625 | 50,000 | 625 |
| 1991-01-22 | 615 | 620 | 615 | 620 | 11,000 | 620 |
| 1991-01-21 | 610 | 615 | 610 | 615 | 30,000 | 615 |
| 1991-01-18 | 621 | 621 | 610 | 612 | 59,000 | 612 |
| 1991-01-17 | 590 | 600 | 589 | 600 | 29,000 | 600 |
| 1991-01-16 | 618 | 618 | 591 | 591 | 23,000 | 591 |
| 1991-01-14 | 622 | 622 | 618 | 618 | 13,000 | 618 |
| 1991-01-11 | 610 | 619 | 610 | 618 | 28,000 | 618 |
| 1991-01-10 | 615 | 620 | 610 | 610 | 37,000 | 610 |
| 1991-01-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1991-01-08 | 620 | 620 | 600 | 610 | 17,000 | 610 |
| 1991-01-07 | 647 | 647 | 647 | 647 | 6,000 | 647 |
| 1991-01-04 | 660 | 660 | 650 | 650 | 39,000 | 650 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
