4099 四国化成ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	520	525	520	520	15,000	520
1994-12-29	522	525	520	520	31,000	520
1994-12-28	520	529	520	522	43,000	522
1994-12-27	528	528	520	520	30,000	520
1994-12-26	534	534	520	528	41,000	528
1994-12-22	519	525	514	524	63,000	524
1994-12-21	510	520	510	511	68,000	511
1994-12-20	505	510	505	505	28,000	505
1994-12-19	505	510	505	506	41,000	506
1994-12-16	499	500	498	498	92,000	498
1994-12-15	500	506	495	506	39,000	506
1994-12-14	512	515	499	499	41,000	499
1994-12-13	524	524	512	517	33,000	517
1994-12-12	520	525	514	525	41,000	525
1994-12-09	520	520	510	520	149,000	520
1994-12-08	521	523	520	520	79,000	520
1994-12-07	521	526	521	521	32,000	521
1994-12-06	520	522	520	521	57,000	521
1994-12-05	522	522	520	520	17,000	520
1994-12-02	521	523	518	522	26,000	522
1994-12-01	504	520	504	518	31,000	518
1994-11-30	505	506	501	505	25,000	505
1994-11-29	500	501	500	501	8,000	501
1994-11-28	501	501	499	499	10,000	499
1994-11-25	508	510	500	500	52,000	500
1994-11-24	516	524	504	518	61,000	518
1994-11-22	525	530	520	520	40,000	520
1994-11-21	521	530	520	520	32,000	520
1994-11-18	521	525	521	524	19,000	524
1994-11-17	520	521	520	521	6,000	521
1994-11-16	521	530	520	520	22,000	520
1994-11-15	538	538	520	520	27,000	520
1994-11-14	520	520	519	519	5,000	519
1994-11-11	501	515	501	510	81,000	510
1994-11-10	531	531	500	500	18,000	500
1994-11-09	535	535	531	535	4,000	535
1994-11-08	538	540	535	535	33,000	535
1994-11-07	564	564	544	544	29,000	544
1994-11-04	548	548	541	541	4,000	541
1994-11-02	564	564	563	564	30,000	564
1994-11-01	565	569	565	565	5,000	565
1994-10-31	564	564	564	564	15,000	564
1994-10-28	564	565	564	564	27,000	564
1994-10-27	570	570	564	564	46,000	564
1994-10-26	564	565	564	564	88,000	564
1994-10-25	568	568	564	564	66,000	564
1994-10-24	568	568	564	564	20,000	564
1994-10-21	564	564	564	564	24,000	564
1994-10-20	564	564	564	564	30,000	564
1994-10-19	565	565	565	565	16,000	565
1994-10-18	580	580	564	564	45,000	564
1994-10-17	564	575	564	570	34,000	570
1994-10-14	558	564	558	564	39,000	564
1994-10-13	545	550	545	550	22,000	550
1994-10-12	540	542	537	542	32,000	542
1994-10-11	533	539	533	539	26,000	539
1994-10-07	533	534	533	533	27,000	533
1994-10-06	533	535	533	533	18,000	533
1994-10-05	535	535	531	533	23,000	533
1994-10-04	555	555	535	536	26,000	536
1994-10-03	560	564	555	555	30,000	555
1994-09-30	551	555	551	555	31,000	555
1994-09-29	550	550	540	540	39,000	540
1994-09-28	550	553	550	551	59,000	551
1994-09-27	555	555	551	551	21,000	551
1994-09-26	544	558	544	556	28,000	556
1994-09-22	538	550	535	548	31,000	548
1994-09-21	540	540	540	540	15,000	540
1994-09-20	546	550	545	550	32,000	550
1994-09-19	530	538	530	535	34,000	535
1994-09-16	564	564	530	530	134,000	530
1994-09-14	565	565	563	563	49,000	563
1994-09-13	565	565	563	565	31,000	565
1994-09-12	563	570	563	570	24,000	570
1994-09-09	563	565	563	563	17,000	563
1994-09-08	564	565	563	563	18,000	563
1994-09-07	561	562	560	560	41,000	560
1994-09-06	560	563	560	563	23,000	563
1994-09-05	586	587	565	565	27,000	565
1994-09-02	587	587	575	575	16,000	575
1994-09-01	582	587	580	587	72,000	587
1994-08-31	571	581	571	581	48,000	581
1994-08-30	583	583	574	581	30,000	581
1994-08-29	575	588	570	579	18,000	579
1994-08-26	570	570	565	565	27,000	565
1994-08-25	579	585	579	580	17,000	580
1994-08-24	570	571	566	569	22,000	569
1994-08-23	570	570	570	570	14,000	570
1994-08-22	568	585	568	570	32,000	570
1994-08-19	571	573	568	568	40,000	568
1994-08-18	594	595	580	594	33,000	594
1994-08-17	590	590	582	584	52,000	584
1994-08-16	580	592	580	592	19,000	592
1994-08-15	575	579	570	579	10,000	579
1994-08-12	579	579	575	575	28,000	575
1994-08-11	575	579	575	575	35,000	575
1994-08-10	570	575	570	575	9,000	575
1994-08-09	570	575	570	571	32,000	571
1994-08-08	565	565	562	565	9,000	565
1994-08-05	568	569	565	565	17,000	565
1994-08-04	565	575	565	569	12,000	569
1994-08-03	570	570	561	570	26,000	570
1994-08-02	566	574	566	574	20,000	574
1994-08-01	570	572	565	565	22,000	565
1994-07-29	572	578	570	572	33,000	572
1994-07-28	559	570	553	570	30,000	570
1994-07-27	579	580	575	575	32,000	575
1994-07-26	563	573	563	569	32,000	569
1994-07-25	587	587	573	573	69,000	573
1994-07-22	585	586	572	575	68,000	575
1994-07-21	600	600	586	586	24,000	586
1994-07-20	601	603	596	603	87,000	603
1994-07-19	603	605	601	603	74,000	603
1994-07-18	602	609	601	609	42,000	609
1994-07-15	619	619	602	602	36,000	602
1994-07-14	600	620	600	618	83,000	618
1994-07-13	595	600	595	597	36,000	597
1994-07-12	600	601	595	595	37,000	595
1994-07-11	602	607	601	603	62,000	603
1994-07-08	618	620	610	610	103,000	610
1994-07-07	624	625	610	620	159,000	620
1994-07-06	615	634	615	625	669,000	625
1994-07-05	584	589	583	585	59,000	585
1994-07-04	580	584	580	581	44,000	581
1994-07-01	579	579	569	572	68,000	572
1994-06-30	584	584	572	580	28,000	580
1994-06-29	580	594	575	585	35,000	585
1994-06-28	595	595	584	584	8,000	584
1994-06-27	570	575	566	575	53,000	575
1994-06-24	593	593	585	590	32,000	590
1994-06-23	580	585	577	583	89,000	583
1994-06-22	568	580	568	578	88,000	578
1994-06-21	588	598	588	588	51,000	588
1994-06-20	610	610	598	598	72,000	598
1994-06-17	607	609	600	607	166,000	607
1994-06-16	602	607	598	600	110,000	600
1994-06-15	609	612	606	606	82,000	606
1994-06-14	600	608	597	602	65,000	602
1994-06-13	615	620	606	607	160,000	607
1994-06-10	604	615	604	614	214,000	614
1994-06-09	604	611	601	607	288,000	607
1994-06-08	584	605	584	605	230,000	605
1994-06-07	580	589	579	584	74,000	584
1994-06-06	590	590	580	580	49,000	580
1994-06-03	576	586	576	580	47,000	580
1994-06-02	590	593	581	582	90,000	582
1994-06-01	590	590	576	585	121,000	585
1994-05-31	591	597	586	591	257,000	591
1994-05-30	578	581	573	581	149,000	581
1994-05-27	570	580	565	578	129,000	578
1994-05-26	557	560	557	560	18,000	560
1994-05-25	560	568	559	559	38,000	559
1994-05-24	560	561	556	560	26,000	560
1994-05-23	550	560	550	557	27,000	557
1994-05-20	550	558	549	550	14,000	550
1994-05-19	546	552	545	545	16,000	545
1994-05-18	560	560	550	550	32,000	550
1994-05-17	553	553	546	546	17,000	546
1994-05-16	560	560	553	553	21,000	553
1994-05-13	557	560	552	552	38,000	552
1994-05-12	560	560	545	551	23,000	551
1994-05-11	555	560	552	560	48,000	560
1994-05-10	540	554	540	544	31,000	544
1994-05-09	544	545	535	535	23,000	535
1994-05-06	538	545	538	545	30,000	545
1994-05-02	543	543	539	540	40,000	540
1994-04-28	543	543	543	543	47,000	543
1994-04-27	547	548	541	545	40,000	545
1994-04-26	553	559	550	550	26,000	550
1994-04-25	557	557	553	553	32,000	553
1994-04-22	560	560	555	556	39,000	556
1994-04-21	551	559	551	555	20,000	555
1994-04-20	565	565	551	551	15,000	551
1994-04-19	559	560	550	560	26,000	560
1994-04-18	565	568	565	565	82,000	565
1994-04-15	555	570	555	565	125,000	565
1994-04-14	550	555	550	555	33,000	555
1994-04-13	548	550	543	550	25,000	550
1994-04-12	542	555	538	538	32,000	538
1994-04-11	549	555	548	555	14,000	555
1994-04-08	540	559	531	539	69,000	539
1994-04-07	530	530	521	530	44,000	530
1994-04-06	535	535	528	532	59,000	532
1994-04-05	518	535	518	525	16,000	525
1994-04-04	535	535	516	516	33,000	516
1994-04-01	525	526	520	526	37,000	526
1994-03-31	531	531	528	530	12,000	530
1994-03-30	541	541	526	528	40,000	528
1994-03-29	560	560	545	545	22,000	545
1994-03-28	556	556	549	550	21,000	550
1994-03-25	559	559	549	549	43,000	549
1994-03-24	558	564	550	560	27,000	560
1994-03-23	575	575	549	560	80,000	560
1994-03-22	584	584	565	565	86,000	565
1994-03-18	585	585	570	580	90,000	580
1994-03-17	587	588	572	575	352,000	575
1994-03-16	566	584	562	578	809,000	578
1994-03-15	550	550	541	546	97,000	546
1994-03-14	535	548	535	545	102,000	545
1994-03-11	535	539	531	531	50,000	531
1994-03-10	540	540	535	540	37,000	540
1994-03-09	540	540	535	536	57,000	536
1994-03-08	540	540	536	540	14,000	540
1994-03-07	548	548	538	542	64,000	542
1994-03-04	535	545	535	545	30,000	545
1994-03-03	545	545	526	535	22,000	535
1994-03-02	557	560	537	547	282,000	547
1994-03-01	529	547	528	547	150,000	547
1994-02-28	527	531	520	520	38,000	520
1994-02-25	529	529	527	529	27,000	529
1994-02-24	501	531	501	531	65,000	531
1994-02-23	510	515	500	500	83,000	500
1994-02-22	522	522	508	510	8,000	510
1994-02-21	502	502	502	502	4,000	502
1994-02-18	510	519	505	506	46,000	506
1994-02-17	505	510	502	510	68,000	510
1994-02-16	510	515	505	505	39,000	505
1994-02-15	490	510	490	510	44,000	510
1994-02-14	525	525	521	525	30,000	525
1994-02-10	530	538	521	532	63,000	532
1994-02-09	534	540	529	530	88,000	530
1994-02-08	517	543	517	534	139,000	534
1994-02-07	520	523	514	517	35,000	517
1994-02-04	524	524	521	524	62,000	524
1994-02-03	524	533	524	524	62,000	524
1994-02-02	533	533	525	533	75,000	533
1994-02-01	535	543	525	535	191,000	535
1994-01-31	521	529	510	529	125,000	529
1994-01-28	487	492	487	491	32,000	491
1994-01-27	500	505	486	486	79,000	486
1994-01-26	495	504	495	504	43,000	504
1994-01-25	485	495	485	495	39,000	495
1994-01-24	480	490	480	490	54,000	490
1994-01-21	515	525	511	525	30,000	525
1994-01-20	528	529	516	525	56,000	525
1994-01-19	515	520	510	520	109,000	520
1994-01-18	528	528	515	515	34,000	515
1994-01-17	530	530	520	520	16,000	520
1994-01-14	506	524	506	520	115,000	520
1994-01-13	526	529	506	506	74,000	506
1994-01-12	497	536	493	536	144,000	536
1994-01-11	485	499	483	499	74,000	499
1994-01-10	464	484	464	479	102,000	479
1994-01-07	470	470	461	462	20,000	462
1994-01-06	464	470	461	469	67,000	469
1994-01-05	460	462	460	461	16,000	461
1994-01-04	461	461	455	455	5,000	455

分割・併合履歴： [1988-03-28]1株→1.05株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30