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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 464 | 464 | 459 | 461 | 3,000 | 461 |
| 1993-12-29 | 455 | 465 | 455 | 459 | 19,000 | 459 |
| 1993-12-28 | 460 | 465 | 455 | 455 | 30,000 | 455 |
| 1993-12-27 | 472 | 472 | 462 | 465 | 33,000 | 465 |
| 1993-12-24 | 467 | 470 | 467 | 467 | 9,000 | 467 |
| 1993-12-22 | 470 | 470 | 465 | 466 | 23,000 | 466 |
| 1993-12-21 | 475 | 475 | 468 | 470 | 53,000 | 470 |
| 1993-12-20 | 483 | 490 | 475 | 475 | 91,000 | 475 |
| 1993-12-17 | 470 | 486 | 469 | 473 | 117,000 | 473 |
| 1993-12-16 | 452 | 471 | 452 | 456 | 71,000 | 456 |
| 1993-12-15 | 444 | 448 | 444 | 448 | 71,000 | 448 |
| 1993-12-14 | 451 | 451 | 442 | 444 | 158,000 | 444 |
| 1993-12-13 | 448 | 456 | 448 | 456 | 33,000 | 456 |
| 1993-12-10 | 441 | 460 | 430 | 458 | 128,000 | 458 |
| 1993-12-09 | 435 | 445 | 435 | 441 | 42,000 | 441 |
| 1993-12-08 | 436 | 440 | 430 | 430 | 32,000 | 430 |
| 1993-12-07 | 440 | 450 | 435 | 445 | 18,000 | 445 |
| 1993-12-06 | 455 | 455 | 440 | 441 | 42,000 | 441 |
| 1993-12-03 | 473 | 473 | 460 | 460 | 26,000 | 460 |
| 1993-12-02 | 484 | 485 | 478 | 478 | 38,000 | 478 |
| 1993-12-01 | 439 | 468 | 439 | 468 | 56,000 | 468 |
| 1993-11-30 | 415 | 439 | 415 | 436 | 37,000 | 436 |
| 1993-11-29 | 411 | 420 | 411 | 415 | 62,000 | 415 |
| 1993-11-26 | 457 | 457 | 426 | 426 | 40,000 | 426 |
| 1993-11-25 | 470 | 470 | 451 | 451 | 35,000 | 451 |
| 1993-11-24 | 472 | 473 | 455 | 460 | 35,000 | 460 |
| 1993-11-22 | 495 | 495 | 480 | 487 | 34,000 | 487 |
| 1993-11-19 | 513 | 513 | 490 | 490 | 36,000 | 490 |
| 1993-11-18 | 496 | 514 | 496 | 514 | 20,000 | 514 |
| 1993-11-17 | 500 | 500 | 495 | 495 | 9,000 | 495 |
| 1993-11-16 | 501 | 506 | 500 | 500 | 23,000 | 500 |
| 1993-11-15 | 511 | 511 | 501 | 509 | 22,000 | 509 |
| 1993-11-12 | 490 | 510 | 490 | 510 | 86,000 | 510 |
| 1993-11-11 | 499 | 500 | 490 | 490 | 24,000 | 490 |
| 1993-11-10 | 500 | 510 | 485 | 500 | 49,000 | 500 |
| 1993-11-09 | 520 | 520 | 500 | 500 | 43,000 | 500 |
| 1993-11-08 | 520 | 520 | 510 | 510 | 32,000 | 510 |
| 1993-11-05 | 520 | 520 | 500 | 520 | 48,000 | 520 |
| 1993-11-04 | 550 | 555 | 530 | 530 | 17,000 | 530 |
| 1993-11-02 | 558 | 565 | 550 | 550 | 23,000 | 550 |
| 1993-11-01 | 576 | 580 | 561 | 562 | 9,000 | 562 |
| 1993-10-29 | 567 | 588 | 556 | 556 | 25,000 | 556 |
| 1993-10-28 | 551 | 567 | 551 | 567 | 30,000 | 567 |
| 1993-10-27 | 552 | 555 | 550 | 555 | 35,000 | 555 |
| 1993-10-26 | 560 | 570 | 550 | 555 | 67,000 | 555 |
| 1993-10-25 | 599 | 599 | 567 | 570 | 37,000 | 570 |
| 1993-10-22 | 585 | 600 | 585 | 600 | 39,000 | 600 |
| 1993-10-21 | 599 | 605 | 592 | 594 | 37,000 | 594 |
| 1993-10-20 | 603 | 607 | 603 | 603 | 25,000 | 603 |
| 1993-10-19 | 610 | 610 | 607 | 607 | 22,000 | 607 |
| 1993-10-18 | 605 | 605 | 604 | 605 | 36,000 | 605 |
| 1993-10-15 | 603 | 611 | 603 | 605 | 20,000 | 605 |
| 1993-10-14 | 610 | 611 | 605 | 605 | 23,000 | 605 |
| 1993-10-13 | 611 | 620 | 610 | 611 | 33,000 | 611 |
| 1993-10-12 | 610 | 610 | 608 | 609 | 37,000 | 609 |
| 1993-10-08 | 617 | 630 | 617 | 630 | 20,000 | 630 |
| 1993-10-07 | 604 | 617 | 604 | 617 | 13,000 | 617 |
| 1993-10-06 | 605 | 617 | 603 | 617 | 52,000 | 617 |
| 1993-10-05 | 615 | 616 | 614 | 615 | 12,000 | 615 |
| 1993-10-04 | 617 | 617 | 607 | 611 | 18,000 | 611 |
| 1993-10-01 | 600 | 625 | 600 | 617 | 23,000 | 617 |
| 1993-09-30 | 595 | 604 | 595 | 598 | 135,000 | 598 |
| 1993-09-29 | 606 | 613 | 599 | 599 | 63,000 | 599 |
| 1993-09-28 | 616 | 622 | 615 | 615 | 46,000 | 615 |
| 1993-09-27 | 632 | 635 | 622 | 622 | 52,000 | 622 |
| 1993-09-24 | 631 | 635 | 631 | 635 | 34,000 | 635 |
| 1993-09-22 | 655 | 655 | 630 | 635 | 43,000 | 635 |
| 1993-09-21 | 640 | 669 | 640 | 656 | 50,000 | 656 |
| 1993-09-20 | 638 | 645 | 638 | 640 | 36,000 | 640 |
| 1993-09-17 | 645 | 645 | 635 | 637 | 66,000 | 637 |
| 1993-09-16 | 651 | 655 | 650 | 655 | 48,000 | 655 |
| 1993-09-14 | 660 | 665 | 651 | 651 | 83,000 | 651 |
| 1993-09-13 | 655 | 665 | 655 | 665 | 40,000 | 665 |
| 1993-09-10 | 658 | 673 | 658 | 665 | 74,000 | 665 |
| 1993-09-09 | 677 | 680 | 668 | 668 | 31,000 | 668 |
| 1993-09-08 | 690 | 690 | 681 | 687 | 54,000 | 687 |
| 1993-09-07 | 692 | 693 | 690 | 692 | 33,000 | 692 |
| 1993-09-06 | 705 | 705 | 690 | 692 | 59,000 | 692 |
| 1993-09-03 | 706 | 706 | 693 | 695 | 64,000 | 695 |
| 1993-09-02 | 715 | 724 | 705 | 705 | 217,000 | 705 |
| 1993-09-01 | 694 | 726 | 694 | 725 | 292,000 | 725 |
| 1993-08-31 | 690 | 696 | 681 | 695 | 77,000 | 695 |
| 1993-08-30 | 697 | 700 | 681 | 690 | 29,000 | 690 |
| 1993-08-27 | 684 | 690 | 676 | 690 | 56,000 | 690 |
| 1993-08-26 | 668 | 678 | 668 | 677 | 28,000 | 677 |
| 1993-08-25 | 670 | 680 | 670 | 675 | 27,000 | 675 |
| 1993-08-24 | 677 | 680 | 676 | 677 | 23,000 | 677 |
| 1993-08-23 | 686 | 686 | 676 | 685 | 28,000 | 685 |
| 1993-08-20 | 695 | 695 | 674 | 676 | 60,000 | 676 |
| 1993-08-19 | 699 | 699 | 685 | 690 | 42,000 | 690 |
| 1993-08-18 | 708 | 708 | 687 | 695 | 160,000 | 695 |
| 1993-08-17 | 710 | 722 | 702 | 709 | 304,000 | 709 |
| 1993-08-16 | 705 | 709 | 696 | 709 | 125,000 | 709 |
| 1993-08-13 | 680 | 711 | 673 | 702 | 260,000 | 702 |
| 1993-08-12 | 677 | 680 | 672 | 680 | 112,000 | 680 |
| 1993-08-11 | 674 | 680 | 672 | 673 | 54,000 | 673 |
| 1993-08-10 | 680 | 680 | 673 | 675 | 19,000 | 675 |
| 1993-08-09 | 679 | 680 | 671 | 671 | 17,000 | 671 |
| 1993-08-06 | 668 | 679 | 661 | 679 | 26,000 | 679 |
| 1993-08-05 | 675 | 680 | 657 | 668 | 61,000 | 668 |
| 1993-08-04 | 674 | 680 | 674 | 680 | 35,000 | 680 |
| 1993-08-03 | 679 | 680 | 674 | 680 | 56,000 | 680 |
| 1993-08-02 | 671 | 679 | 671 | 675 | 24,000 | 675 |
| 1993-07-30 | 680 | 680 | 674 | 675 | 29,000 | 675 |
| 1993-07-29 | 666 | 680 | 661 | 680 | 40,000 | 680 |
| 1993-07-28 | 661 | 669 | 659 | 668 | 50,000 | 668 |
| 1993-07-27 | 679 | 679 | 660 | 661 | 39,000 | 661 |
| 1993-07-26 | 674 | 680 | 674 | 679 | 28,000 | 679 |
| 1993-07-23 | 674 | 680 | 668 | 680 | 90,000 | 680 |
| 1993-07-22 | 680 | 685 | 675 | 680 | 35,000 | 680 |
| 1993-07-21 | 680 | 690 | 680 | 690 | 121,000 | 690 |
| 1993-07-20 | 690 | 690 | 675 | 676 | 120,000 | 676 |
| 1993-07-19 | 666 | 696 | 660 | 690 | 150,000 | 690 |
| 1993-07-16 | 645 | 660 | 640 | 660 | 68,000 | 660 |
| 1993-07-15 | 636 | 650 | 636 | 645 | 59,000 | 645 |
| 1993-07-14 | 655 | 655 | 646 | 646 | 45,000 | 646 |
| 1993-07-13 | 635 | 645 | 632 | 645 | 24,000 | 645 |
| 1993-07-12 | 641 | 644 | 631 | 635 | 24,000 | 635 |
| 1993-07-09 | 637 | 641 | 636 | 640 | 30,000 | 640 |
| 1993-07-08 | 640 | 640 | 637 | 637 | 34,000 | 637 |
| 1993-07-07 | 641 | 647 | 640 | 640 | 62,000 | 640 |
| 1993-07-06 | 626 | 646 | 626 | 646 | 11,000 | 646 |
| 1993-07-05 | 636 | 642 | 626 | 626 | 48,000 | 626 |
| 1993-07-02 | 636 | 637 | 630 | 636 | 45,000 | 636 |
| 1993-07-01 | 624 | 630 | 624 | 630 | 35,000 | 630 |
| 1993-06-30 | 615 | 628 | 615 | 623 | 38,000 | 623 |
| 1993-06-29 | 637 | 640 | 621 | 625 | 27,000 | 625 |
| 1993-06-28 | 637 | 641 | 635 | 635 | 31,000 | 635 |
| 1993-06-25 | 655 | 660 | 630 | 630 | 63,000 | 630 |
| 1993-06-24 | 632 | 649 | 631 | 645 | 49,000 | 645 |
| 1993-06-23 | 639 | 639 | 620 | 625 | 44,000 | 625 |
| 1993-06-22 | 603 | 625 | 603 | 610 | 79,000 | 610 |
| 1993-06-21 | 631 | 635 | 598 | 603 | 87,000 | 603 |
| 1993-06-18 | 655 | 660 | 650 | 651 | 75,000 | 651 |
| 1993-06-17 | 660 | 665 | 630 | 645 | 84,000 | 645 |
| 1993-06-16 | 651 | 660 | 620 | 660 | 227,000 | 660 |
| 1993-06-15 | 688 | 695 | 655 | 665 | 305,000 | 665 |
| 1993-06-14 | 700 | 726 | 698 | 698 | 1,247,000 | 698 |
| 1993-06-11 | 656 | 679 | 652 | 671 | 466,000 | 671 |
| 1993-06-10 | 645 | 661 | 645 | 646 | 280,000 | 646 |
| 1993-06-08 | 651 | 653 | 637 | 645 | 103,000 | 645 |
| 1993-06-07 | 640 | 653 | 635 | 650 | 206,000 | 650 |
| 1993-06-04 | 639 | 640 | 635 | 635 | 102,000 | 635 |
| 1993-06-03 | 622 | 640 | 622 | 640 | 99,000 | 640 |
| 1993-06-02 | 630 | 634 | 615 | 621 | 120,000 | 621 |
| 1993-06-01 | 641 | 641 | 630 | 630 | 65,000 | 630 |
| 1993-05-31 | 649 | 649 | 631 | 633 | 116,000 | 633 |
| 1993-05-28 | 635 | 641 | 630 | 640 | 188,000 | 640 |
| 1993-05-27 | 630 | 630 | 621 | 626 | 175,000 | 626 |
| 1993-05-26 | 599 | 625 | 596 | 622 | 251,000 | 622 |
| 1993-05-25 | 591 | 600 | 591 | 596 | 77,000 | 596 |
| 1993-05-24 | 599 | 600 | 591 | 598 | 71,000 | 598 |
| 1993-05-21 | 592 | 595 | 590 | 595 | 62,000 | 595 |
| 1993-05-20 | 600 | 600 | 586 | 590 | 81,000 | 590 |
| 1993-05-19 | 581 | 591 | 581 | 581 | 86,000 | 581 |
| 1993-05-18 | 600 | 600 | 585 | 591 | 99,000 | 591 |
| 1993-05-17 | 605 | 605 | 595 | 600 | 73,000 | 600 |
| 1993-05-14 | 604 | 604 | 590 | 600 | 159,000 | 600 |
| 1993-05-13 | 600 | 601 | 590 | 601 | 109,000 | 601 |
| 1993-05-12 | 605 | 605 | 585 | 590 | 129,000 | 590 |
| 1993-05-11 | 605 | 605 | 591 | 598 | 239,000 | 598 |
| 1993-05-10 | 595 | 597 | 591 | 595 | 89,000 | 595 |
| 1993-05-07 | 581 | 587 | 581 | 585 | 99,000 | 585 |
| 1993-05-06 | 579 | 587 | 576 | 576 | 69,000 | 576 |
| 1993-04-30 | 568 | 579 | 565 | 579 | 131,000 | 579 |
| 1993-04-28 | 562 | 571 | 561 | 568 | 199,000 | 568 |
| 1993-04-27 | 543 | 558 | 543 | 551 | 203,000 | 551 |
| 1993-04-26 | 549 | 555 | 541 | 541 | 32,000 | 541 |
| 1993-04-23 | 537 | 550 | 535 | 550 | 188,000 | 550 |
| 1993-04-22 | 548 | 548 | 531 | 532 | 90,000 | 532 |
| 1993-04-21 | 535 | 545 | 535 | 540 | 70,000 | 540 |
| 1993-04-20 | 550 | 550 | 545 | 545 | 82,000 | 545 |
| 1993-04-19 | 560 | 560 | 540 | 550 | 168,000 | 550 |
| 1993-04-16 | 559 | 560 | 550 | 551 | 173,000 | 551 |
| 1993-04-15 | 545 | 560 | 542 | 559 | 211,000 | 559 |
| 1993-04-14 | 546 | 547 | 538 | 542 | 265,000 | 542 |
| 1993-04-13 | 530 | 540 | 529 | 536 | 119,000 | 536 |
| 1993-04-12 | 530 | 530 | 525 | 528 | 42,000 | 528 |
| 1993-04-09 | 529 | 529 | 521 | 525 | 43,000 | 525 |
| 1993-04-08 | 525 | 530 | 519 | 519 | 74,000 | 519 |
| 1993-04-07 | 521 | 538 | 518 | 530 | 91,000 | 530 |
| 1993-04-06 | 528 | 530 | 524 | 524 | 77,000 | 524 |
| 1993-04-05 | 535 | 536 | 525 | 527 | 119,000 | 527 |
| 1993-04-02 | 520 | 534 | 520 | 525 | 195,000 | 525 |
| 1993-04-01 | 508 | 510 | 496 | 510 | 65,000 | 510 |
| 1993-03-31 | 512 | 519 | 508 | 508 | 70,000 | 508 |
| 1993-03-30 | 512 | 519 | 512 | 516 | 169,000 | 516 |
| 1993-03-29 | 517 | 519 | 514 | 516 | 123,000 | 516 |
| 1993-03-26 | 510 | 517 | 507 | 515 | 162,000 | 515 |
| 1993-03-25 | 495 | 513 | 494 | 513 | 175,000 | 513 |
| 1993-03-24 | 491 | 497 | 490 | 490 | 50,000 | 490 |
| 1993-03-23 | 512 | 512 | 491 | 491 | 73,000 | 491 |
| 1993-03-22 | 500 | 514 | 500 | 509 | 87,000 | 509 |
| 1993-03-19 | 493 | 499 | 491 | 497 | 68,000 | 497 |
| 1993-03-18 | 492 | 497 | 485 | 492 | 143,000 | 492 |
| 1993-03-17 | 487 | 487 | 470 | 482 | 79,000 | 482 |
| 1993-03-16 | 478 | 488 | 478 | 487 | 41,000 | 487 |
| 1993-03-15 | 478 | 480 | 466 | 466 | 41,000 | 466 |
| 1993-03-12 | 470 | 489 | 470 | 483 | 116,000 | 483 |
| 1993-03-11 | 461 | 475 | 457 | 475 | 139,000 | 475 |
| 1993-03-10 | 467 | 474 | 456 | 456 | 105,000 | 456 |
| 1993-03-09 | 470 | 475 | 463 | 475 | 294,000 | 475 |
| 1993-03-08 | 437 | 470 | 437 | 460 | 379,000 | 460 |
| 1993-03-05 | 443 | 444 | 440 | 442 | 113,000 | 442 |
| 1993-03-04 | 443 | 446 | 443 | 444 | 53,000 | 444 |
| 1993-03-03 | 453 | 453 | 448 | 448 | 127,000 | 448 |
| 1993-03-02 | 465 | 465 | 453 | 453 | 68,000 | 453 |
| 1993-03-01 | 466 | 467 | 460 | 460 | 40,000 | 460 |
| 1993-02-26 | 470 | 475 | 465 | 465 | 37,000 | 465 |
| 1993-02-25 | 474 | 474 | 470 | 470 | 13,000 | 470 |
| 1993-02-24 | 485 | 486 | 461 | 461 | 26,000 | 461 |
| 1993-02-23 | 495 | 495 | 485 | 485 | 24,000 | 485 |
| 1993-02-22 | 490 | 499 | 490 | 495 | 21,000 | 495 |
| 1993-02-19 | 500 | 500 | 490 | 490 | 18,000 | 490 |
| 1993-02-18 | 500 | 502 | 491 | 498 | 58,000 | 498 |
| 1993-02-17 | 497 | 497 | 492 | 494 | 6,000 | 494 |
| 1993-02-16 | 495 | 500 | 495 | 498 | 32,000 | 498 |
| 1993-02-15 | 486 | 495 | 484 | 495 | 20,000 | 495 |
| 1993-02-12 | 490 | 490 | 485 | 486 | 15,000 | 486 |
| 1993-02-10 | 489 | 490 | 488 | 490 | 8,000 | 490 |
| 1993-02-09 | 495 | 495 | 490 | 490 | 10,000 | 490 |
| 1993-02-08 | 493 | 493 | 493 | 493 | 8,000 | 493 |
| 1993-02-05 | 484 | 493 | 484 | 487 | 30,000 | 487 |
| 1993-02-04 | 496 | 500 | 494 | 494 | 22,000 | 494 |
| 1993-02-03 | 484 | 500 | 484 | 491 | 14,000 | 491 |
| 1993-02-02 | 491 | 491 | 482 | 483 | 11,000 | 483 |
| 1993-02-01 | 490 | 491 | 481 | 490 | 10,000 | 490 |
| 1993-01-29 | 486 | 491 | 485 | 491 | 30,000 | 491 |
| 1993-01-28 | 465 | 470 | 465 | 470 | 19,000 | 470 |
| 1993-01-27 | 467 | 470 | 467 | 470 | 12,000 | 470 |
| 1993-01-26 | 460 | 467 | 457 | 467 | 24,000 | 467 |
| 1993-01-25 | 481 | 481 | 470 | 470 | 25,000 | 470 |
| 1993-01-22 | 475 | 475 | 471 | 471 | 7,000 | 471 |
| 1993-01-21 | 481 | 481 | 475 | 475 | 7,000 | 475 |
| 1993-01-20 | 483 | 483 | 481 | 481 | 2,000 | 481 |
| 1993-01-19 | 491 | 491 | 478 | 478 | 15,000 | 478 |
| 1993-01-18 | 508 | 508 | 491 | 491 | 21,000 | 491 |
| 1993-01-14 | 492 | 492 | 490 | 490 | 11,000 | 490 |
| 1993-01-13 | 497 | 497 | 491 | 492 | 33,000 | 492 |
| 1993-01-12 | 496 | 497 | 496 | 496 | 12,000 | 496 |
| 1993-01-11 | 500 | 500 | 496 | 496 | 33,000 | 496 |
| 1993-01-08 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 1993-01-07 | 497 | 501 | 497 | 498 | 18,000 | 498 |
| 1993-01-06 | 501 | 501 | 496 | 497 | 27,000 | 497 |
| 1993-01-05 | 511 | 511 | 501 | 501 | 11,000 | 501 |
| 1993-01-04 | 524 | 524 | 511 | 511 | 8,000 | 511 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
