4099 四国化成ホールディングス(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-304644644594613,000461
1993-12-2945546545545919,000459
1993-12-2846046545545530,000455
1993-12-2747247246246533,000465
1993-12-244674704674679,000467
1993-12-2247047046546623,000466
1993-12-2147547546847053,000470
1993-12-2048349047547591,000475
1993-12-17470486469473117,000473
1993-12-1645247145245671,000456
1993-12-1544444844444871,000448
1993-12-14451451442444158,000444
1993-12-1344845644845633,000456
1993-12-10441460430458128,000458
1993-12-0943544543544142,000441
1993-12-0843644043043032,000430
1993-12-0744045043544518,000445
1993-12-0645545544044142,000441
1993-12-0347347346046026,000460
1993-12-0248448547847838,000478
1993-12-0143946843946856,000468
1993-11-3041543941543637,000436
1993-11-2941142041141562,000415
1993-11-2645745742642640,000426
1993-11-2547047045145135,000451
1993-11-2447247345546035,000460
1993-11-2249549548048734,000487
1993-11-1951351349049036,000490
1993-11-1849651449651420,000514
1993-11-175005004954959,000495
1993-11-1650150650050023,000500
1993-11-1551151150150922,000509
1993-11-1249051049051086,000510
1993-11-1149950049049024,000490
1993-11-1050051048550049,000500
1993-11-0952052050050043,000500
1993-11-0852052051051032,000510
1993-11-0552052050052048,000520
1993-11-0455055553053017,000530
1993-11-0255856555055023,000550
1993-11-015765805615629,000562
1993-10-2956758855655625,000556
1993-10-2855156755156730,000567
1993-10-2755255555055535,000555
1993-10-2656057055055567,000555
1993-10-2559959956757037,000570
1993-10-2258560058560039,000600
1993-10-2159960559259437,000594
1993-10-2060360760360325,000603
1993-10-1961061060760722,000607
1993-10-1860560560460536,000605
1993-10-1560361160360520,000605
1993-10-1461061160560523,000605
1993-10-1361162061061133,000611
1993-10-1261061060860937,000609
1993-10-0861763061763020,000630
1993-10-0760461760461713,000617
1993-10-0660561760361752,000617
1993-10-0561561661461512,000615
1993-10-0461761760761118,000611
1993-10-0160062560061723,000617
1993-09-30595604595598135,000598
1993-09-2960661359959963,000599
1993-09-2861662261561546,000615
1993-09-2763263562262252,000622
1993-09-2463163563163534,000635
1993-09-2265565563063543,000635
1993-09-2164066964065650,000656
1993-09-2063864563864036,000640
1993-09-1764564563563766,000637
1993-09-1665165565065548,000655
1993-09-1466066565165183,000651
1993-09-1365566565566540,000665
1993-09-1065867365866574,000665
1993-09-0967768066866831,000668
1993-09-0869069068168754,000687
1993-09-0769269369069233,000692
1993-09-0670570569069259,000692
1993-09-0370670669369564,000695
1993-09-02715724705705217,000705
1993-09-01694726694725292,000725
1993-08-3169069668169577,000695
1993-08-3069770068169029,000690
1993-08-2768469067669056,000690
1993-08-2666867866867728,000677
1993-08-2567068067067527,000675
1993-08-2467768067667723,000677
1993-08-2368668667668528,000685
1993-08-2069569567467660,000676
1993-08-1969969968569042,000690
1993-08-18708708687695160,000695
1993-08-17710722702709304,000709
1993-08-16705709696709125,000709
1993-08-13680711673702260,000702
1993-08-12677680672680112,000680
1993-08-1167468067267354,000673
1993-08-1068068067367519,000675
1993-08-0967968067167117,000671
1993-08-0666867966167926,000679
1993-08-0567568065766861,000668
1993-08-0467468067468035,000680
1993-08-0367968067468056,000680
1993-08-0267167967167524,000675
1993-07-3068068067467529,000675
1993-07-2966668066168040,000680
1993-07-2866166965966850,000668
1993-07-2767967966066139,000661
1993-07-2667468067467928,000679
1993-07-2367468066868090,000680
1993-07-2268068567568035,000680
1993-07-21680690680690121,000690
1993-07-20690690675676120,000676
1993-07-19666696660690150,000690
1993-07-1664566064066068,000660
1993-07-1563665063664559,000645
1993-07-1465565564664645,000646
1993-07-1363564563264524,000645
1993-07-1264164463163524,000635
1993-07-0963764163664030,000640
1993-07-0864064063763734,000637
1993-07-0764164764064062,000640
1993-07-0662664662664611,000646
1993-07-0563664262662648,000626
1993-07-0263663763063645,000636
1993-07-0162463062463035,000630
1993-06-3061562861562338,000623
1993-06-2963764062162527,000625
1993-06-2863764163563531,000635
1993-06-2565566063063063,000630
1993-06-2463264963164549,000645
1993-06-2363963962062544,000625
1993-06-2260362560361079,000610
1993-06-2163163559860387,000603
1993-06-1865566065065175,000651
1993-06-1766066563064584,000645
1993-06-16651660620660227,000660
1993-06-15688695655665305,000665
1993-06-147007266986981,247,000698
1993-06-11656679652671466,000671
1993-06-10645661645646280,000646
1993-06-08651653637645103,000645
1993-06-07640653635650206,000650
1993-06-04639640635635102,000635
1993-06-0362264062264099,000640
1993-06-02630634615621120,000621
1993-06-0164164163063065,000630
1993-05-31649649631633116,000633
1993-05-28635641630640188,000640
1993-05-27630630621626175,000626
1993-05-26599625596622251,000622
1993-05-2559160059159677,000596
1993-05-2459960059159871,000598
1993-05-2159259559059562,000595
1993-05-2060060058659081,000590
1993-05-1958159158158186,000581
1993-05-1860060058559199,000591
1993-05-1760560559560073,000600
1993-05-14604604590600159,000600
1993-05-13600601590601109,000601
1993-05-12605605585590129,000590
1993-05-11605605591598239,000598
1993-05-1059559759159589,000595
1993-05-0758158758158599,000585
1993-05-0657958757657669,000576
1993-04-30568579565579131,000579
1993-04-28562571561568199,000568
1993-04-27543558543551203,000551
1993-04-2654955554154132,000541
1993-04-23537550535550188,000550
1993-04-2254854853153290,000532
1993-04-2153554553554070,000540
1993-04-2055055054554582,000545
1993-04-19560560540550168,000550
1993-04-16559560550551173,000551
1993-04-15545560542559211,000559
1993-04-14546547538542265,000542
1993-04-13530540529536119,000536
1993-04-1253053052552842,000528
1993-04-0952952952152543,000525
1993-04-0852553051951974,000519
1993-04-0752153851853091,000530
1993-04-0652853052452477,000524
1993-04-05535536525527119,000527
1993-04-02520534520525195,000525
1993-04-0150851049651065,000510
1993-03-3151251950850870,000508
1993-03-30512519512516169,000516
1993-03-29517519514516123,000516
1993-03-26510517507515162,000515
1993-03-25495513494513175,000513
1993-03-2449149749049050,000490
1993-03-2351251249149173,000491
1993-03-2250051450050987,000509
1993-03-1949349949149768,000497
1993-03-18492497485492143,000492
1993-03-1748748747048279,000482
1993-03-1647848847848741,000487
1993-03-1547848046646641,000466
1993-03-12470489470483116,000483
1993-03-11461475457475139,000475
1993-03-10467474456456105,000456
1993-03-09470475463475294,000475
1993-03-08437470437460379,000460
1993-03-05443444440442113,000442
1993-03-0444344644344453,000444
1993-03-03453453448448127,000448
1993-03-0246546545345368,000453
1993-03-0146646746046040,000460
1993-02-2647047546546537,000465
1993-02-2547447447047013,000470
1993-02-2448548646146126,000461
1993-02-2349549548548524,000485
1993-02-2249049949049521,000495
1993-02-1950050049049018,000490
1993-02-1850050249149858,000498
1993-02-174974974924946,000494
1993-02-1649550049549832,000498
1993-02-1548649548449520,000495
1993-02-1249049048548615,000486
1993-02-104894904884908,000490
1993-02-0949549549049010,000490
1993-02-084934934934938,000493
1993-02-0548449348448730,000487
1993-02-0449650049449422,000494
1993-02-0348450048449114,000491
1993-02-0249149148248311,000483
1993-02-0149049148149010,000490
1993-01-2948649148549130,000491
1993-01-2846547046547019,000470
1993-01-2746747046747012,000470
1993-01-2646046745746724,000467
1993-01-2548148147047025,000470
1993-01-224754754714717,000471
1993-01-214814814754757,000475
1993-01-204834834814812,000481
1993-01-1949149147847815,000478
1993-01-1850850849149121,000491
1993-01-1449249249049011,000490
1993-01-1349749749149233,000492
1993-01-1249649749649612,000496
1993-01-1150050049649633,000496
1993-01-084995004995005,000500
1993-01-0749750149749818,000498
1993-01-0650150149649727,000497
1993-01-0551151150150111,000501
1993-01-045245245115118,000511

分割・併合履歴 : [1988-03-28]1株→1.05株