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
1994-12-3052052552052015,000520
1994-12-2952252552052031,000520
1994-12-2852052952052243,000522
1994-12-2752852852052030,000520
1994-12-2653453452052841,000528
1994-12-2251952551452463,000524
1994-12-2151052051051168,000511
1994-12-2050551050550528,000505
1994-12-1950551050550641,000506
1994-12-1649950049849892,000498
1994-12-1550050649550639,000506
1994-12-1451251549949941,000499
1994-12-1352452451251733,000517
1994-12-1252052551452541,000525
1994-12-09520520510520149,000520
1994-12-0852152352052079,000520
1994-12-0752152652152132,000521
1994-12-0652052252052157,000521
1994-12-0552252252052017,000520
1994-12-0252152351852226,000522
1994-12-0150452050451831,000518
1994-11-3050550650150525,000505
1994-11-295005015005018,000501
1994-11-2850150149949910,000499
1994-11-2550851050050052,000500
1994-11-2451652450451861,000518
1994-11-2252553052052040,000520
1994-11-2152153052052032,000520
1994-11-1852152552152419,000524
1994-11-175205215205216,000521
1994-11-1652153052052022,000520
1994-11-1553853852052027,000520
1994-11-145205205195195,000519
1994-11-1150151550151081,000510
1994-11-1053153150050018,000500
1994-11-095355355315354,000535
1994-11-0853854053553533,000535
1994-11-0756456454454429,000544
1994-11-045485485415414,000541
1994-11-0256456456356430,000564
1994-11-015655695655655,000565
1994-10-3156456456456415,000564
1994-10-2856456556456427,000564
1994-10-2757057056456446,000564
1994-10-2656456556456488,000564
1994-10-2556856856456466,000564
1994-10-2456856856456420,000564
1994-10-2156456456456424,000564
1994-10-2056456456456430,000564
1994-10-1956556556556516,000565
1994-10-1858058056456445,000564
1994-10-1756457556457034,000570
1994-10-1455856455856439,000564
1994-10-1354555054555022,000550
1994-10-1254054253754232,000542
1994-10-1153353953353926,000539
1994-10-0753353453353327,000533
1994-10-0653353553353318,000533
1994-10-0553553553153323,000533
1994-10-0455555553553626,000536
1994-10-0356056455555530,000555
1994-09-3055155555155531,000555
1994-09-2955055054054039,000540
1994-09-2855055355055159,000551
1994-09-2755555555155121,000551
1994-09-2654455854455628,000556
1994-09-2253855053554831,000548
1994-09-2154054054054015,000540
1994-09-2054655054555032,000550
1994-09-1953053853053534,000535
1994-09-16564564530530134,000530
1994-09-1456556556356349,000563
1994-09-1356556556356531,000565
1994-09-1256357056357024,000570
1994-09-0956356556356317,000563
1994-09-0856456556356318,000563
1994-09-0756156256056041,000560
1994-09-0656056356056323,000563
1994-09-0558658756556527,000565
1994-09-0258758757557516,000575
1994-09-0158258758058772,000587
1994-08-3157158157158148,000581
1994-08-3058358357458130,000581
1994-08-2957558857057918,000579
1994-08-2657057056556527,000565
1994-08-2557958557958017,000580
1994-08-2457057156656922,000569
1994-08-2357057057057014,000570
1994-08-2256858556857032,000570
1994-08-1957157356856840,000568
1994-08-1859459558059433,000594
1994-08-1759059058258452,000584
1994-08-1658059258059219,000592
1994-08-1557557957057910,000579
1994-08-1257957957557528,000575
1994-08-1157557957557535,000575
1994-08-105705755705759,000575
1994-08-0957057557057132,000571
1994-08-085655655625659,000565
1994-08-0556856956556517,000565
1994-08-0456557556556912,000569
1994-08-0357057056157026,000570
1994-08-0256657456657420,000574
1994-08-0157057256556522,000565
1994-07-2957257857057233,000572
1994-07-2855957055357030,000570
1994-07-2757958057557532,000575
1994-07-2656357356356932,000569
1994-07-2558758757357369,000573
1994-07-2258558657257568,000575
1994-07-2160060058658624,000586
1994-07-2060160359660387,000603
1994-07-1960360560160374,000603
1994-07-1860260960160942,000609
1994-07-1561961960260236,000602
1994-07-1460062060061883,000618
1994-07-1359560059559736,000597
1994-07-1260060159559537,000595
1994-07-1160260760160362,000603
1994-07-08618620610610103,000610
1994-07-07624625610620159,000620
1994-07-06615634615625669,000625
1994-07-0558458958358559,000585
1994-07-0458058458058144,000581
1994-07-0157957956957268,000572
1994-06-3058458457258028,000580
1994-06-2958059457558535,000585
1994-06-285955955845848,000584
1994-06-2757057556657553,000575
1994-06-2459359358559032,000590
1994-06-2358058557758389,000583
1994-06-2256858056857888,000578
1994-06-2158859858858851,000588
1994-06-2061061059859872,000598
1994-06-17607609600607166,000607
1994-06-16602607598600110,000600
1994-06-1560961260660682,000606
1994-06-1460060859760265,000602
1994-06-13615620606607160,000607
1994-06-10604615604614214,000614
1994-06-09604611601607288,000607
1994-06-08584605584605230,000605
1994-06-0758058957958474,000584
1994-06-0659059058058049,000580
1994-06-0357658657658047,000580
1994-06-0259059358158290,000582
1994-06-01590590576585121,000585
1994-05-31591597586591257,000591
1994-05-30578581573581149,000581
1994-05-27570580565578129,000578
1994-05-2655756055756018,000560
1994-05-2556056855955938,000559
1994-05-2456056155656026,000560
1994-05-2355056055055727,000557
1994-05-2055055854955014,000550
1994-05-1954655254554516,000545
1994-05-1856056055055032,000550
1994-05-1755355354654617,000546
1994-05-1656056055355321,000553
1994-05-1355756055255238,000552
1994-05-1256056054555123,000551
1994-05-1155556055256048,000560
1994-05-1054055454054431,000544
1994-05-0954454553553523,000535
1994-05-0653854553854530,000545
1994-05-0254354353954040,000540
1994-04-2854354354354347,000543
1994-04-2754754854154540,000545
1994-04-2655355955055026,000550
1994-04-2555755755355332,000553
1994-04-2256056055555639,000556
1994-04-2155155955155520,000555
1994-04-2056556555155115,000551
1994-04-1955956055056026,000560
1994-04-1856556856556582,000565
1994-04-15555570555565125,000565
1994-04-1455055555055533,000555
1994-04-1354855054355025,000550
1994-04-1254255553853832,000538
1994-04-1154955554855514,000555
1994-04-0854055953153969,000539
1994-04-0753053052153044,000530
1994-04-0653553552853259,000532
1994-04-0551853551852516,000525
1994-04-0453553551651633,000516
1994-04-0152552652052637,000526
1994-03-3153153152853012,000530
1994-03-3054154152652840,000528
1994-03-2956056054554522,000545
1994-03-2855655654955021,000550
1994-03-2555955954954943,000549
1994-03-2455856455056027,000560
1994-03-2357557554956080,000560
1994-03-2258458456556586,000565
1994-03-1858558557058090,000580
1994-03-17587588572575352,000575
1994-03-16566584562578809,000578
1994-03-1555055054154697,000546
1994-03-14535548535545102,000545
1994-03-1153553953153150,000531
1994-03-1054054053554037,000540
1994-03-0954054053553657,000536
1994-03-0854054053654014,000540
1994-03-0754854853854264,000542
1994-03-0453554553554530,000545
1994-03-0354554552653522,000535
1994-03-02557560537547282,000547
1994-03-01529547528547150,000547
1994-02-2852753152052038,000520
1994-02-2552952952752927,000529
1994-02-2450153150153165,000531
1994-02-2351051550050083,000500
1994-02-225225225085108,000510
1994-02-215025025025024,000502
1994-02-1851051950550646,000506
1994-02-1750551050251068,000510
1994-02-1651051550550539,000505
1994-02-1549051049051044,000510
1994-02-1452552552152530,000525
1994-02-1053053852153263,000532
1994-02-0953454052953088,000530
1994-02-08517543517534139,000534
1994-02-0752052351451735,000517
1994-02-0452452452152462,000524
1994-02-0352453352452462,000524
1994-02-0253353352553375,000533
1994-02-01535543525535191,000535
1994-01-31521529510529125,000529
1994-01-2848749248749132,000491
1994-01-2750050548648679,000486
1994-01-2649550449550443,000504
1994-01-2548549548549539,000495
1994-01-2448049048049054,000490
1994-01-2151552551152530,000525
1994-01-2052852951652556,000525
1994-01-19515520510520109,000520
1994-01-1852852851551534,000515
1994-01-1753053052052016,000520
1994-01-14506524506520115,000520
1994-01-1352652950650674,000506
1994-01-12497536493536144,000536
1994-01-1148549948349974,000499
1994-01-10464484464479102,000479
1994-01-0747047046146220,000462
1994-01-0646447046146967,000469
1994-01-0546046246046116,000461
1994-01-044614614554555,000455

分割・併合履歴 : [1988-03-28]1株→1.05株