4099 四国化成ホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	527	527	515	527	9,000	527
1992-12-29	510	530	510	530	20,000	530
1992-12-28	525	525	514	514	21,000	514
1992-12-25	525	525	510	525	42,000	525
1992-12-24	529	529	514	519	27,000	519
1992-12-22	520	527	515	516	32,000	516
1992-12-21	522	530	512	530	25,000	530
1992-12-18	537	539	521	522	46,000	522
1992-12-17	513	527	513	527	48,000	527
1992-12-16	512	512	511	512	8,000	512
1992-12-15	507	508	507	508	6,000	508
1992-12-14	517	517	510	510	16,000	510
1992-12-11	541	541	527	528	56,000	528
1992-12-10	516	521	516	521	20,000	521
1992-12-09	501	516	501	516	35,000	516
1992-12-08	507	507	506	507	10,000	507
1992-12-07	508	514	507	507	23,000	507
1992-12-04	510	510	507	508	15,000	508
1992-12-03	517	524	509	509	43,000	509
1992-12-02	525	525	500	507	74,000	507
1992-12-01	540	545	525	525	74,000	525
1992-11-30	550	550	541	548	64,000	548
1992-11-27	515	540	515	540	116,000	540
1992-11-26	517	530	516	516	31,000	516
1992-11-25	527	530	517	530	42,000	530
1992-11-24	524	530	524	525	80,000	525
1992-11-20	495	515	495	515	84,000	515
1992-11-19	490	500	490	495	35,000	495
1992-11-18	455	486	455	486	37,000	486
1992-11-17	451	455	450	452	12,000	452
1992-11-16	465	465	450	450	20,000	450
1992-11-13	453	469	451	469	44,000	469
1992-11-12	466	469	455	455	28,000	455
1992-11-11	479	480	470	470	42,000	470
1992-11-10	480	480	465	465	32,000	465
1992-11-09	490	490	488	488	6,000	488
1992-11-06	492	492	480	488	41,000	488
1992-11-05	495	500	490	491	44,000	491
1992-11-04	501	501	500	500	27,000	500
1992-10-30	500	501	500	501	29,000	501
1992-10-29	510	514	506	506	15,000	506
1992-10-28	505	511	505	508	21,000	508
1992-10-27	506	515	500	502	28,000	502
1992-10-26	524	524	505	505	18,000	505
1992-10-23	530	530	510	524	25,000	524
1992-10-22	514	514	510	510	13,000	510
1992-10-21	510	515	510	510	19,000	510
1992-10-20	520	520	515	515	10,000	515
1992-10-19	538	538	520	520	39,000	520
1992-10-16	526	535	525	528	14,000	528
1992-10-15	534	535	520	521	28,000	521
1992-10-14	525	538	525	536	40,000	536
1992-10-13	516	535	515	535	21,000	535
1992-10-12	515	530	515	515	15,000	515
1992-10-09	525	525	510	515	34,000	515
1992-10-08	521	525	520	525	44,000	525
1992-10-07	510	530	510	527	33,000	527
1992-10-06	500	505	500	505	47,000	505
1992-10-05	491	506	491	501	33,000	501
1992-10-02	501	511	501	511	30,000	511
1992-10-01	513	517	510	515	72,000	515
1992-09-30	534	537	533	533	52,000	533
1992-09-29	550	554	533	533	56,000	533
1992-09-28	564	564	555	555	41,000	555
1992-09-25	571	575	565	565	47,000	565
1992-09-24	588	588	565	575	54,000	575
1992-09-22	560	575	560	569	35,000	569
1992-09-21	574	580	571	579	44,000	579
1992-09-18	565	574	550	574	94,000	574
1992-09-17	546	563	546	560	87,000	560
1992-09-16	580	580	560	563	79,000	563
1992-09-14	574	584	560	584	75,000	584
1992-09-11	585	620	584	584	158,000	584
1992-09-10	606	611	591	595	440,000	595
1992-09-09	618	645	592	616	1,321,000	616
1992-09-08	639	639	638	638	1,189,000	638
1992-09-07	523	549	501	549	137,000	549
1992-09-04	523	523	503	513	79,000	513
1992-09-03	490	503	490	503	56,000	503
1992-09-02	515	515	490	505	23,000	505
1992-09-01	520	530	513	515	82,000	515
1992-08-31	525	530	515	521	67,000	521
1992-08-28	509	530	507	525	150,000	525
1992-08-27	470	511	470	511	53,000	511
1992-08-26	452	463	452	460	40,000	460
1992-08-25	460	465	460	460	32,000	460
1992-08-24	470	490	459	463	60,000	463
1992-08-21	424	460	424	460	49,000	460
1992-08-20	406	429	406	426	43,000	426
1992-08-19	406	414	395	403	36,000	403
1992-08-18	423	423	406	406	38,000	406
1992-08-17	400	408	400	408	23,000	408
1992-08-14	370	376	370	376	5,000	376
1992-08-13	360	374	356	374	46,000	374
1992-08-12	375	375	350	350	77,000	350
1992-08-11	405	410	380	380	55,000	380
1992-08-07	470	470	435	440	19,000	440
1992-08-06	469	478	469	474	15,000	474
1992-08-05	457	470	456	470	16,000	470
1992-08-04	459	470	456	456	16,000	456
1992-08-03	475	475	458	458	21,000	458
1992-07-31	470	480	470	480	6,000	480
1992-07-30	476	480	462	475	31,000	475
1992-07-29	475	490	475	490	19,000	490
1992-07-28	475	480	475	475	10,000	475
1992-07-27	495	500	475	475	23,000	475
1992-07-24	495	495	489	490	23,000	490
1992-07-23	482	487	482	485	17,000	485
1992-07-22	473	475	472	472	12,000	472
1992-07-21	470	475	470	472	40,000	472
1992-07-20	503	503	470	470	46,000	470
1992-07-17	510	510	498	498	10,000	498
1992-07-16	521	521	515	515	6,000	515
1992-07-15	520	528	520	521	21,000	521
1992-07-14	535	540	533	539	17,000	539
1992-07-13	531	535	525	535	10,000	535
1992-07-10	540	540	530	530	25,000	530
1992-07-09	512	538	512	538	18,000	538
1992-07-08	505	510	505	510	7,000	510
1992-07-07	520	525	505	505	10,000	505
1992-07-06	525	528	525	528	11,000	528
1992-07-03	525	540	525	540	16,000	540
1992-07-02	510	540	506	540	31,000	540
1992-07-01	500	500	500	500	2,000	500
1992-06-30	501	510	501	510	13,000	510
1992-06-29	510	510	509	510	12,000	510
1992-06-26	509	520	495	495	38,000	495
1992-06-25	500	510	485	510	63,000	510
1992-06-24	510	510	495	495	40,000	495
1992-06-23	520	520	500	510	24,000	510
1992-06-22	520	520	500	500	57,000	500
1992-06-19	510	525	495	505	115,000	505
1992-06-18	520	520	501	515	56,000	515
1992-06-17	550	552	520	520	33,000	520
1992-06-16	550	565	550	565	13,000	565
1992-06-15	557	562	555	556	29,000	556
1992-06-12	580	585	565	565	43,000	565
1992-06-11	598	598	570	585	69,000	585
1992-06-10	581	588	581	588	26,000	588
1992-06-09	571	588	571	581	22,000	581
1992-06-08	585	585	570	581	25,000	581
1992-06-05	595	595	587	587	10,000	587
1992-06-04	600	605	585	585	32,000	585
1992-06-03	620	620	600	600	65,000	600
1992-06-02	629	629	610	620	130,000	620
1992-06-01	615	639	614	625	561,000	625
1992-05-29	609	624	600	605	338,000	605
1992-05-28	561	600	561	600	54,000	600
1992-05-27	573	573	551	551	17,000	551
1992-05-26	570	589	570	575	21,000	575
1992-05-25	577	577	557	577	19,000	577
1992-05-22	565	570	557	557	29,000	557
1992-05-21	570	575	565	565	19,000	565
1992-05-20	602	614	575	580	38,000	580
1992-05-19	580	615	580	602	181,000	602
1992-05-18	601	601	582	585	75,000	585
1992-05-15	588	588	551	551	94,000	551
1992-05-14	575	628	575	628	654,000	628
1992-05-13	545	565	536	565	157,000	565
1992-05-12	531	550	529	534	68,000	534
1992-05-11	501	520	501	519	42,000	519
1992-05-08	506	510	502	502	17,000	502
1992-05-07	500	520	500	506	73,000	506
1992-05-06	495	499	490	499	35,000	499
1992-05-01	467	490	466	490	70,000	490
1992-04-30	460	465	455	465	31,000	465
1992-04-28	455	460	455	455	53,000	455
1992-04-27	440	450	440	450	28,000	450
1992-04-24	432	437	430	430	48,000	430
1992-04-23	450	450	440	442	33,000	442
1992-04-22	445	445	431	431	34,000	431
1992-04-21	450	460	444	444	25,000	444
1992-04-20	470	470	459	459	30,000	459
1992-04-17	470	470	460	460	21,000	460
1992-04-16	471	485	465	471	41,000	471
1992-04-15	459	470	459	465	39,000	465
1992-04-14	450	450	441	449	62,000	449
1992-04-13	475	475	455	455	38,000	455
1992-04-10	440	460	440	450	53,000	450
1992-04-09	430	450	430	440	37,000	440
1992-04-08	450	450	440	440	50,000	440
1992-04-07	476	477	470	470	48,000	470
1992-04-06	470	480	470	477	22,000	477
1992-04-03	471	475	445	460	97,000	460
1992-04-02	495	500	460	461	90,000	461
1992-04-01	510	511	495	495	123,000	495
1992-03-31	525	525	510	515	32,000	515
1992-03-30	502	520	502	510	16,000	510
1992-03-27	515	516	502	502	26,000	502
1992-03-26	525	534	515	515	49,000	515
1992-03-25	535	535	525	535	30,000	535
1992-03-24	535	535	525	525	24,000	525
1992-03-23	569	569	563	563	35,000	563
1992-03-19	510	549	510	549	34,000	549
1992-03-18	540	540	495	495	68,000	495
1992-03-17	555	555	528	530	43,000	530
1992-03-16	561	570	550	550	61,000	550
1992-03-13	580	590	555	561	144,000	561
1992-03-12	570	595	570	590	61,000	590
1992-03-11	576	589	576	581	79,000	581
1992-03-10	576	580	560	570	23,000	570
1992-03-09	600	600	572	577	33,000	577
1992-03-06	620	620	594	595	62,000	595
1992-03-05	582	629	575	591	220,000	591
1992-03-04	589	590	580	582	236,000	582
1992-03-03	624	650	590	599	627,000	599
1992-03-02	533	623	533	615	498,000	615
1992-02-28	524	532	524	532	39,000	532
1992-02-27	520	540	520	522	60,000	522
1992-02-26	521	522	510	520	37,000	520
1992-02-25	527	527	522	522	12,000	522
1992-02-24	538	538	527	527	31,000	527
1992-02-21	541	541	530	539	36,000	539
1992-02-20	530	545	530	538	51,000	538
1992-02-19	511	546	505	533	94,000	533
1992-02-18	520	520	510	515	40,000	515
1992-02-17	500	506	499	505	44,000	505
1992-02-14	510	510	501	501	32,000	501
1992-02-13	515	515	505	505	22,000	505
1992-02-12	520	529	505	505	28,000	505
1992-02-10	529	529	520	520	8,000	520
1992-02-07	548	550	540	540	23,000	540
1992-02-06	540	549	531	540	29,000	540
1992-02-05	536	536	530	532	26,000	532
1992-02-04	535	535	515	526	28,000	526
1992-02-03	541	547	540	545	42,000	545
1992-01-31	515	545	515	536	72,000	536
1992-01-30	499	515	499	515	37,000	515
1992-01-29	505	506	501	503	58,000	503
1992-01-28	492	505	492	505	11,000	505
1992-01-27	507	507	491	491	30,000	491
1992-01-24	498	500	491	492	89,000	492
1992-01-23	518	520	514	519	55,000	519
1992-01-22	495	520	495	515	59,000	515
1992-01-21	494	500	490	490	59,000	490
1992-01-20	514	514	490	490	92,000	490
1992-01-17	501	502	490	499	117,000	499
1992-01-16	546	547	530	530	61,000	530
1992-01-14	543	550	541	550	16,000	550
1992-01-13	542	560	541	542	33,000	542
1992-01-10	555	555	541	541	28,000	541
1992-01-09	550	555	540	555	30,000	555
1992-01-08	575	575	550	550	32,000	550
1992-01-07	590	590	575	575	17,000	575
1992-01-06	578	590	578	590	65,000	590

分割・併合履歴： [1988-03-28]1株→1.05株