4099 四国化成ホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 642 | 642 | 631 | 631 | 26,000 | 631 |
| 1995-12-28 | 630 | 640 | 630 | 632 | 48,000 | 632 |
| 1995-12-27 | 640 | 645 | 632 | 640 | 49,000 | 640 |
| 1995-12-26 | 621 | 630 | 621 | 630 | 65,000 | 630 |
| 1995-12-25 | 641 | 641 | 621 | 625 | 86,000 | 625 |
| 1995-12-22 | 629 | 630 | 622 | 622 | 101,000 | 622 |
| 1995-12-21 | 630 | 639 | 625 | 625 | 71,000 | 625 |
| 1995-12-20 | 633 | 640 | 625 | 625 | 67,000 | 625 |
| 1995-12-19 | 640 | 640 | 622 | 623 | 93,000 | 623 |
| 1995-12-18 | 659 | 659 | 635 | 635 | 73,000 | 635 |
| 1995-12-15 | 642 | 650 | 631 | 650 | 77,000 | 650 |
| 1995-12-14 | 655 | 658 | 645 | 650 | 78,000 | 650 |
| 1995-12-13 | 663 | 663 | 653 | 653 | 38,000 | 653 |
| 1995-12-12 | 660 | 663 | 652 | 653 | 109,000 | 653 |
| 1995-12-11 | 664 | 664 | 651 | 655 | 90,000 | 655 |
| 1995-12-08 | 645 | 648 | 641 | 641 | 146,000 | 641 |
| 1995-12-07 | 651 | 664 | 650 | 653 | 505,000 | 653 |
| 1995-12-06 | 647 | 665 | 631 | 644 | 564,000 | 644 |
| 1995-12-05 | 660 | 660 | 635 | 644 | 111,000 | 644 |
| 1995-12-04 | 639 | 666 | 638 | 660 | 83,000 | 660 |
| 1995-12-01 | 638 | 648 | 630 | 636 | 112,000 | 636 |
| 1995-11-30 | 645 | 646 | 628 | 628 | 120,000 | 628 |
| 1995-11-29 | 636 | 640 | 627 | 635 | 117,000 | 635 |
| 1995-11-28 | 631 | 639 | 626 | 626 | 150,000 | 626 |
| 1995-11-27 | 640 | 645 | 635 | 635 | 113,000 | 635 |
| 1995-11-24 | 655 | 655 | 642 | 645 | 119,000 | 645 |
| 1995-11-22 | 641 | 655 | 631 | 655 | 167,000 | 655 |
| 1995-11-21 | 660 | 660 | 641 | 641 | 162,000 | 641 |
| 1995-11-20 | 678 | 679 | 660 | 660 | 142,000 | 660 |
| 1995-11-17 | 650 | 670 | 649 | 669 | 287,000 | 669 |
| 1995-11-16 | 674 | 695 | 651 | 652 | 216,000 | 652 |
| 1995-11-15 | 673 | 699 | 670 | 684 | 469,000 | 684 |
| 1995-11-14 | 741 | 750 | 686 | 698 | 1,827,000 | 698 |
| 1995-11-13 | 717 | 732 | 701 | 731 | 2,249,000 | 731 |
| 1995-11-10 | 675 | 717 | 671 | 700 | 2,127,000 | 700 |
| 1995-11-09 | 680 | 688 | 666 | 670 | 746,000 | 670 |
| 1995-11-08 | 701 | 712 | 679 | 689 | 3,701,000 | 689 |
| 1995-11-07 | 657 | 678 | 649 | 651 | 2,173,000 | 651 |
| 1995-11-06 | 627 | 651 | 606 | 647 | 841,000 | 647 |
| 1995-11-02 | 620 | 620 | 606 | 610 | 227,000 | 610 |
| 1995-11-01 | 645 | 645 | 616 | 616 | 217,000 | 616 |
| 1995-10-31 | 635 | 658 | 625 | 635 | 1,346,000 | 635 |
| 1995-10-30 | 630 | 630 | 610 | 628 | 229,000 | 628 |
| 1995-10-27 | 581 | 636 | 581 | 600 | 408,000 | 600 |
| 1995-10-26 | 599 | 600 | 575 | 580 | 93,000 | 580 |
| 1995-10-25 | 595 | 600 | 589 | 599 | 85,000 | 599 |
| 1995-10-24 | 605 | 605 | 588 | 589 | 58,000 | 589 |
| 1995-10-23 | 602 | 604 | 595 | 595 | 101,000 | 595 |
| 1995-10-20 | 606 | 611 | 590 | 595 | 73,000 | 595 |
| 1995-10-19 | 610 | 610 | 600 | 600 | 67,000 | 600 |
| 1995-10-18 | 625 | 625 | 593 | 593 | 162,000 | 593 |
| 1995-10-17 | 629 | 650 | 613 | 618 | 967,000 | 618 |
| 1995-10-16 | 591 | 628 | 590 | 626 | 528,000 | 626 |
| 1995-10-13 | 581 | 590 | 580 | 590 | 101,000 | 590 |
| 1995-10-12 | 570 | 584 | 570 | 580 | 50,000 | 580 |
| 1995-10-11 | 571 | 589 | 571 | 575 | 59,000 | 575 |
| 1995-10-09 | 592 | 592 | 575 | 580 | 57,000 | 580 |
| 1995-10-06 | 551 | 590 | 545 | 590 | 147,000 | 590 |
| 1995-10-05 | 547 | 561 | 547 | 551 | 51,000 | 551 |
| 1995-10-04 | 551 | 561 | 543 | 546 | 65,000 | 546 |
| 1995-10-03 | 552 | 552 | 540 | 541 | 68,000 | 541 |
| 1995-10-02 | 548 | 548 | 543 | 543 | 46,000 | 543 |
| 1995-09-29 | 547 | 556 | 546 | 546 | 36,000 | 546 |
| 1995-09-28 | 567 | 567 | 545 | 561 | 41,000 | 561 |
| 1995-09-27 | 540 | 560 | 535 | 557 | 92,000 | 557 |
| 1995-09-26 | 557 | 557 | 545 | 550 | 67,000 | 550 |
| 1995-09-25 | 551 | 560 | 545 | 550 | 104,000 | 550 |
| 1995-09-22 | 568 | 568 | 554 | 561 | 66,000 | 561 |
| 1995-09-21 | 573 | 575 | 560 | 569 | 260,000 | 569 |
| 1995-09-20 | 599 | 599 | 570 | 584 | 101,000 | 584 |
| 1995-09-19 | 607 | 612 | 586 | 595 | 88,000 | 595 |
| 1995-09-18 | 635 | 640 | 605 | 619 | 186,000 | 619 |
| 1995-09-14 | 644 | 644 | 618 | 635 | 233,000 | 635 |
| 1995-09-13 | 620 | 645 | 610 | 635 | 990,000 | 635 |
| 1995-09-12 | 569 | 631 | 565 | 630 | 500,000 | 630 |
| 1995-09-11 | 567 | 579 | 556 | 579 | 101,000 | 579 |
| 1995-09-08 | 554 | 579 | 540 | 579 | 166,000 | 579 |
| 1995-09-07 | 540 | 542 | 535 | 535 | 57,000 | 535 |
| 1995-09-06 | 547 | 549 | 537 | 540 | 100,000 | 540 |
| 1995-09-05 | 560 | 560 | 536 | 545 | 182,000 | 545 |
| 1995-09-04 | 575 | 575 | 540 | 550 | 207,000 | 550 |
| 1995-09-01 | 580 | 580 | 550 | 555 | 215,000 | 555 |
| 1995-08-31 | 593 | 600 | 570 | 570 | 287,000 | 570 |
| 1995-08-30 | 609 | 617 | 601 | 603 | 100,000 | 603 |
| 1995-08-29 | 608 | 618 | 600 | 608 | 211,000 | 608 |
| 1995-08-28 | 605 | 620 | 602 | 608 | 140,000 | 608 |
| 1995-08-25 | 602 | 608 | 598 | 605 | 159,000 | 605 |
| 1995-08-24 | 608 | 608 | 599 | 602 | 161,000 | 602 |
| 1995-08-23 | 620 | 630 | 598 | 608 | 314,000 | 608 |
| 1995-08-22 | 629 | 670 | 629 | 630 | 842,000 | 630 |
| 1995-08-21 | 645 | 645 | 628 | 629 | 381,000 | 629 |
| 1995-08-18 | 650 | 660 | 639 | 655 | 286,000 | 655 |
| 1995-08-17 | 667 | 671 | 649 | 660 | 734,000 | 660 |
| 1995-08-16 | 636 | 675 | 631 | 675 | 773,000 | 675 |
| 1995-08-15 | 676 | 676 | 642 | 656 | 803,000 | 656 |
| 1995-08-14 | 648 | 678 | 640 | 666 | 1,964,000 | 666 |
| 1995-08-11 | 616 | 658 | 612 | 654 | 1,541,000 | 654 |
| 1995-08-10 | 643 | 643 | 620 | 620 | 659,000 | 620 |
| 1995-08-09 | 616 | 644 | 613 | 639 | 893,000 | 639 |
| 1995-08-08 | 630 | 637 | 610 | 628 | 569,000 | 628 |
| 1995-08-07 | 625 | 649 | 620 | 639 | 1,424,000 | 639 |
| 1995-08-04 | 634 | 643 | 615 | 615 | 2,446,000 | 615 |
| 1995-08-03 | 585 | 624 | 580 | 624 | 2,867,000 | 624 |
| 1995-08-02 | 575 | 588 | 556 | 573 | 2,718,000 | 573 |
| 1995-08-01 | 507 | 550 | 500 | 545 | 851,000 | 545 |
| 1995-07-31 | 495 | 511 | 495 | 505 | 91,000 | 505 |
| 1995-07-28 | 500 | 507 | 500 | 505 | 50,000 | 505 |
| 1995-07-27 | 510 | 510 | 500 | 500 | 180,000 | 500 |
| 1995-07-26 | 481 | 514 | 481 | 514 | 195,000 | 514 |
| 1995-07-25 | 494 | 513 | 485 | 486 | 352,000 | 486 |
| 1995-07-24 | 498 | 499 | 488 | 499 | 76,000 | 499 |
| 1995-07-21 | 500 | 500 | 488 | 490 | 87,000 | 490 |
| 1995-07-20 | 494 | 495 | 480 | 494 | 151,000 | 494 |
| 1995-07-19 | 519 | 519 | 490 | 498 | 463,000 | 498 |
| 1995-07-18 | 459 | 535 | 458 | 525 | 397,000 | 525 |
| 1995-07-17 | 456 | 460 | 455 | 456 | 63,000 | 456 |
| 1995-07-14 | 463 | 463 | 452 | 458 | 36,000 | 458 |
| 1995-07-13 | 446 | 458 | 440 | 458 | 50,000 | 458 |
| 1995-07-12 | 442 | 449 | 440 | 447 | 75,000 | 447 |
| 1995-07-11 | 449 | 449 | 436 | 440 | 17,000 | 440 |
| 1995-07-10 | 450 | 458 | 445 | 449 | 61,000 | 449 |
| 1995-07-07 | 435 | 450 | 435 | 450 | 82,000 | 450 |
| 1995-07-06 | 410 | 430 | 410 | 430 | 101,000 | 430 |
| 1995-07-05 | 405 | 415 | 405 | 410 | 50,000 | 410 |
| 1995-07-04 | 406 | 406 | 401 | 405 | 28,000 | 405 |
| 1995-07-03 | 406 | 407 | 406 | 406 | 20,000 | 406 |
| 1995-06-30 | 406 | 410 | 406 | 406 | 31,000 | 406 |
| 1995-06-29 | 418 | 418 | 406 | 406 | 44,000 | 406 |
| 1995-06-28 | 405 | 410 | 400 | 410 | 210,000 | 410 |
| 1995-06-27 | 402 | 410 | 402 | 405 | 32,000 | 405 |
| 1995-06-26 | 400 | 401 | 400 | 400 | 24,000 | 400 |
| 1995-06-23 | 397 | 409 | 395 | 409 | 31,000 | 409 |
| 1995-06-22 | 393 | 397 | 393 | 397 | 12,000 | 397 |
| 1995-06-21 | 390 | 393 | 390 | 393 | 14,000 | 393 |
| 1995-06-20 | 386 | 386 | 380 | 380 | 14,000 | 380 |
| 1995-06-19 | 400 | 400 | 380 | 380 | 65,000 | 380 |
| 1995-06-16 | 385 | 385 | 375 | 380 | 60,000 | 380 |
| 1995-06-15 | 381 | 381 | 380 | 380 | 21,000 | 380 |
| 1995-06-14 | 399 | 399 | 380 | 380 | 58,000 | 380 |
| 1995-06-13 | 390 | 400 | 390 | 398 | 56,000 | 398 |
| 1995-06-12 | 394 | 405 | 393 | 394 | 71,000 | 394 |
| 1995-06-09 | 405 | 405 | 395 | 395 | 335,000 | 395 |
| 1995-06-08 | 405 | 406 | 400 | 405 | 57,000 | 405 |
| 1995-06-07 | 405 | 406 | 400 | 405 | 66,000 | 405 |
| 1995-06-06 | 401 | 405 | 401 | 402 | 66,000 | 402 |
| 1995-06-05 | 406 | 406 | 403 | 403 | 11,000 | 403 |
| 1995-06-02 | 403 | 405 | 401 | 405 | 110,000 | 405 |
| 1995-06-01 | 407 | 407 | 401 | 401 | 51,000 | 401 |
| 1995-05-31 | 418 | 418 | 412 | 412 | 164,000 | 412 |
| 1995-05-30 | 424 | 429 | 424 | 429 | 35,000 | 429 |
| 1995-05-29 | 421 | 421 | 421 | 421 | 38,000 | 421 |
| 1995-05-26 | 421 | 421 | 410 | 421 | 39,000 | 421 |
| 1995-05-25 | 430 | 430 | 420 | 420 | 16,000 | 420 |
| 1995-05-24 | 420 | 420 | 420 | 420 | 18,000 | 420 |
| 1995-05-23 | 426 | 433 | 426 | 430 | 23,000 | 430 |
| 1995-05-22 | 439 | 439 | 425 | 425 | 22,000 | 425 |
| 1995-05-19 | 440 | 450 | 430 | 450 | 28,000 | 450 |
| 1995-05-18 | 440 | 441 | 440 | 440 | 12,000 | 440 |
| 1995-05-17 | 432 | 440 | 432 | 440 | 3,000 | 440 |
| 1995-05-16 | 440 | 440 | 438 | 440 | 19,000 | 440 |
| 1995-05-15 | 440 | 441 | 440 | 440 | 24,000 | 440 |
| 1995-05-12 | 442 | 442 | 440 | 440 | 40,000 | 440 |
| 1995-05-11 | 440 | 440 | 440 | 440 | 18,000 | 440 |
| 1995-05-10 | 447 | 447 | 445 | 445 | 21,000 | 445 |
| 1995-05-09 | 447 | 447 | 447 | 447 | 5,000 | 447 |
| 1995-05-08 | 451 | 453 | 449 | 449 | 15,000 | 449 |
| 1995-05-02 | 447 | 454 | 447 | 447 | 20,000 | 447 |
| 1995-05-01 | 442 | 442 | 442 | 442 | 12,000 | 442 |
| 1995-04-28 | 454 | 454 | 445 | 454 | 15,000 | 454 |
| 1995-04-27 | 455 | 455 | 450 | 450 | 40,000 | 450 |
| 1995-04-26 | 455 | 455 | 451 | 451 | 29,000 | 451 |
| 1995-04-25 | 455 | 455 | 453 | 455 | 33,000 | 455 |
| 1995-04-24 | 455 | 455 | 454 | 455 | 29,000 | 455 |
| 1995-04-21 | 450 | 455 | 450 | 454 | 39,000 | 454 |
| 1995-04-20 | 438 | 445 | 438 | 445 | 87,000 | 445 |
| 1995-04-19 | 435 | 440 | 432 | 438 | 22,000 | 438 |
| 1995-04-18 | 448 | 448 | 436 | 436 | 47,000 | 436 |
| 1995-04-17 | 444 | 444 | 432 | 433 | 9,000 | 433 |
| 1995-04-14 | 445 | 448 | 443 | 448 | 15,000 | 448 |
| 1995-04-13 | 438 | 440 | 438 | 440 | 26,000 | 440 |
| 1995-04-12 | 433 | 438 | 433 | 438 | 17,000 | 438 |
| 1995-04-11 | 430 | 432 | 430 | 432 | 38,000 | 432 |
| 1995-04-10 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 1995-04-07 | 445 | 445 | 439 | 444 | 25,000 | 444 |
| 1995-04-06 | 445 | 450 | 445 | 445 | 8,000 | 445 |
| 1995-04-05 | 450 | 450 | 442 | 445 | 13,000 | 445 |
| 1995-04-04 | 450 | 455 | 450 | 450 | 16,000 | 450 |
| 1995-04-03 | 460 | 460 | 450 | 450 | 65,000 | 450 |
| 1995-03-31 | 465 | 465 | 465 | 465 | 204,000 | 465 |
| 1995-03-30 | 435 | 440 | 430 | 440 | 9,000 | 440 |
| 1995-03-29 | 440 | 440 | 428 | 430 | 32,000 | 430 |
| 1995-03-28 | 421 | 441 | 421 | 441 | 35,000 | 441 |
| 1995-03-27 | 428 | 429 | 423 | 429 | 43,000 | 429 |
| 1995-03-24 | 433 | 440 | 421 | 423 | 30,000 | 423 |
| 1995-03-23 | 440 | 441 | 432 | 432 | 30,000 | 432 |
| 1995-03-22 | 440 | 450 | 437 | 440 | 43,000 | 440 |
| 1995-03-20 | 445 | 445 | 435 | 440 | 34,000 | 440 |
| 1995-03-17 | 440 | 444 | 434 | 440 | 67,000 | 440 |
| 1995-03-16 | 449 | 449 | 444 | 444 | 37,000 | 444 |
| 1995-03-15 | 445 | 450 | 445 | 450 | 40,000 | 450 |
| 1995-03-14 | 456 | 456 | 450 | 450 | 9,000 | 450 |
| 1995-03-13 | 466 | 466 | 455 | 455 | 15,000 | 455 |
| 1995-03-10 | 465 | 465 | 456 | 456 | 32,000 | 456 |
| 1995-03-09 | 466 | 467 | 463 | 465 | 6,000 | 465 |
| 1995-03-08 | 467 | 467 | 467 | 467 | 4,000 | 467 |
| 1995-03-07 | 461 | 469 | 461 | 468 | 13,000 | 468 |
| 1995-03-06 | 469 | 469 | 463 | 464 | 7,000 | 464 |
| 1995-03-03 | 464 | 470 | 464 | 465 | 19,000 | 465 |
| 1995-03-02 | 470 | 470 | 462 | 464 | 11,000 | 464 |
| 1995-03-01 | 470 | 471 | 470 | 470 | 25,000 | 470 |
| 1995-02-28 | 469 | 470 | 468 | 468 | 26,000 | 468 |
| 1995-02-27 | 470 | 470 | 470 | 470 | 38,000 | 470 |
| 1995-02-24 | 485 | 489 | 485 | 485 | 12,000 | 485 |
| 1995-02-23 | 490 | 490 | 484 | 484 | 42,000 | 484 |
| 1995-02-22 | 485 | 490 | 485 | 487 | 47,000 | 487 |
| 1995-02-21 | 490 | 492 | 488 | 488 | 14,000 | 488 |
| 1995-02-20 | 490 | 492 | 489 | 489 | 24,000 | 489 |
| 1995-02-17 | 490 | 492 | 490 | 490 | 30,000 | 490 |
| 1995-02-16 | 491 | 492 | 491 | 491 | 37,000 | 491 |
| 1995-02-15 | 492 | 492 | 492 | 492 | 17,000 | 492 |
| 1995-02-14 | 493 | 493 | 492 | 492 | 10,000 | 492 |
| 1995-02-13 | 493 | 495 | 493 | 493 | 25,000 | 493 |
| 1995-02-10 | 495 | 495 | 492 | 495 | 30,000 | 495 |
| 1995-02-09 | 492 | 495 | 492 | 495 | 22,000 | 495 |
| 1995-02-08 | 492 | 500 | 492 | 492 | 29,000 | 492 |
| 1995-02-07 | 510 | 510 | 500 | 500 | 13,000 | 500 |
| 1995-02-06 | 520 | 520 | 510 | 510 | 10,000 | 510 |
| 1995-02-03 | 515 | 515 | 502 | 502 | 21,000 | 502 |
| 1995-02-02 | 520 | 520 | 511 | 515 | 15,000 | 515 |
| 1995-02-01 | 510 | 520 | 501 | 520 | 35,000 | 520 |
| 1995-01-31 | 520 | 525 | 500 | 500 | 53,000 | 500 |
| 1995-01-30 | 497 | 525 | 497 | 520 | 56,000 | 520 |
| 1995-01-27 | 515 | 515 | 492 | 492 | 62,000 | 492 |
| 1995-01-26 | 520 | 522 | 510 | 510 | 51,000 | 510 |
| 1995-01-25 | 490 | 520 | 487 | 512 | 71,000 | 512 |
| 1995-01-24 | 475 | 480 | 471 | 480 | 39,000 | 480 |
| 1995-01-23 | 486 | 491 | 480 | 480 | 55,000 | 480 |
| 1995-01-20 | 492 | 495 | 490 | 490 | 67,000 | 490 |
| 1995-01-19 | 520 | 520 | 491 | 495 | 58,000 | 495 |
| 1995-01-18 | 500 | 531 | 491 | 530 | 117,000 | 530 |
| 1995-01-17 | 506 | 506 | 503 | 503 | 6,000 | 503 |
| 1995-01-13 | 506 | 508 | 503 | 506 | 34,000 | 506 |
| 1995-01-12 | 509 | 510 | 506 | 510 | 13,000 | 510 |
| 1995-01-11 | 500 | 515 | 500 | 509 | 18,000 | 509 |
| 1995-01-10 | 497 | 500 | 496 | 500 | 21,000 | 500 |
| 1995-01-06 | 500 | 502 | 490 | 497 | 204,000 | 497 |
| 1995-01-05 | 519 | 519 | 500 | 503 | 44,000 | 503 |
| 1995-01-04 | 520 | 520 | 515 | 515 | 30,000 | 515 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
