4099 四国化成ホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 454 | 459 | 454 | 458 | 27,000 | 458 |
| 1996-12-27 | 454 | 454 | 453 | 454 | 42,000 | 454 |
| 1996-12-26 | 463 | 463 | 454 | 454 | 56,000 | 454 |
| 1996-12-25 | 453 | 463 | 453 | 463 | 104,000 | 463 |
| 1996-12-24 | 462 | 463 | 452 | 453 | 89,000 | 453 |
| 1996-12-20 | 461 | 468 | 458 | 463 | 64,000 | 463 |
| 1996-12-19 | 485 | 485 | 461 | 461 | 57,000 | 461 |
| 1996-12-18 | 500 | 500 | 486 | 495 | 53,000 | 495 |
| 1996-12-17 | 490 | 491 | 485 | 490 | 43,000 | 490 |
| 1996-12-16 | 500 | 500 | 495 | 499 | 20,000 | 499 |
| 1996-12-13 | 486 | 490 | 480 | 485 | 72,000 | 485 |
| 1996-12-12 | 500 | 500 | 490 | 490 | 32,000 | 490 |
| 1996-12-11 | 500 | 510 | 497 | 510 | 46,000 | 510 |
| 1996-12-10 | 489 | 499 | 488 | 495 | 34,000 | 495 |
| 1996-12-09 | 487 | 490 | 486 | 486 | 25,000 | 486 |
| 1996-12-06 | 500 | 500 | 486 | 486 | 25,000 | 486 |
| 1996-12-05 | 493 | 500 | 491 | 500 | 40,000 | 500 |
| 1996-12-04 | 486 | 493 | 486 | 493 | 42,000 | 493 |
| 1996-12-03 | 500 | 500 | 493 | 493 | 48,000 | 493 |
| 1996-12-02 | 502 | 506 | 502 | 502 | 31,000 | 502 |
| 1996-11-29 | 509 | 509 | 502 | 502 | 64,000 | 502 |
| 1996-11-28 | 517 | 517 | 510 | 510 | 25,000 | 510 |
| 1996-11-27 | 520 | 535 | 516 | 517 | 18,000 | 517 |
| 1996-11-26 | 520 | 520 | 516 | 520 | 39,000 | 520 |
| 1996-11-25 | 520 | 520 | 519 | 520 | 32,000 | 520 |
| 1996-11-22 | 515 | 515 | 510 | 513 | 41,000 | 513 |
| 1996-11-21 | 518 | 518 | 514 | 515 | 118,000 | 515 |
| 1996-11-20 | 523 | 523 | 516 | 517 | 72,000 | 517 |
| 1996-11-19 | 515 | 524 | 515 | 522 | 35,000 | 522 |
| 1996-11-18 | 530 | 531 | 520 | 520 | 38,000 | 520 |
| 1996-11-15 | 530 | 530 | 522 | 522 | 83,000 | 522 |
| 1996-11-14 | 531 | 535 | 530 | 530 | 108,000 | 530 |
| 1996-11-13 | 525 | 535 | 525 | 530 | 106,000 | 530 |
| 1996-11-12 | 525 | 525 | 517 | 517 | 59,000 | 517 |
| 1996-11-11 | 528 | 528 | 521 | 521 | 28,000 | 521 |
| 1996-11-08 | 513 | 523 | 513 | 522 | 273,000 | 522 |
| 1996-11-07 | 535 | 535 | 522 | 523 | 136,000 | 523 |
| 1996-11-06 | 525 | 535 | 525 | 534 | 65,000 | 534 |
| 1996-11-05 | 521 | 525 | 520 | 525 | 23,000 | 525 |
| 1996-11-01 | 522 | 527 | 522 | 522 | 48,000 | 522 |
| 1996-10-31 | 525 | 529 | 521 | 525 | 20,000 | 525 |
| 1996-10-30 | 530 | 535 | 530 | 530 | 39,000 | 530 |
| 1996-10-29 | 525 | 539 | 525 | 530 | 25,000 | 530 |
| 1996-10-28 | 520 | 525 | 520 | 524 | 30,000 | 524 |
| 1996-10-25 | 530 | 530 | 520 | 521 | 69,000 | 521 |
| 1996-10-24 | 531 | 540 | 530 | 530 | 15,000 | 530 |
| 1996-10-23 | 547 | 548 | 536 | 538 | 32,000 | 538 |
| 1996-10-22 | 560 | 560 | 557 | 557 | 17,000 | 557 |
| 1996-10-21 | 565 | 570 | 557 | 557 | 25,000 | 557 |
| 1996-10-18 | 552 | 556 | 552 | 555 | 31,000 | 555 |
| 1996-10-17 | 544 | 544 | 535 | 544 | 16,000 | 544 |
| 1996-10-16 | 535 | 542 | 531 | 534 | 55,000 | 534 |
| 1996-10-15 | 534 | 538 | 534 | 538 | 38,000 | 538 |
| 1996-10-14 | 535 | 538 | 534 | 534 | 30,000 | 534 |
| 1996-10-11 | 535 | 535 | 530 | 534 | 45,000 | 534 |
| 1996-10-09 | 545 | 545 | 544 | 545 | 54,000 | 545 |
| 1996-10-08 | 550 | 555 | 546 | 546 | 22,000 | 546 |
| 1996-10-07 | 561 | 561 | 561 | 561 | 22,000 | 561 |
| 1996-10-04 | 574 | 575 | 571 | 571 | 87,000 | 571 |
| 1996-10-03 | 573 | 574 | 573 | 574 | 19,000 | 574 |
| 1996-10-02 | 575 | 575 | 570 | 573 | 29,000 | 573 |
| 1996-10-01 | 579 | 585 | 575 | 575 | 26,000 | 575 |
| 1996-09-30 | 579 | 579 | 574 | 579 | 9,000 | 579 |
| 1996-09-27 | 573 | 579 | 573 | 579 | 22,000 | 579 |
| 1996-09-26 | 573 | 584 | 573 | 582 | 45,000 | 582 |
| 1996-09-25 | 587 | 587 | 570 | 574 | 19,000 | 574 |
| 1996-09-24 | 581 | 581 | 579 | 580 | 24,000 | 580 |
| 1996-09-20 | 589 | 589 | 581 | 587 | 56,000 | 587 |
| 1996-09-19 | 580 | 581 | 580 | 580 | 50,000 | 580 |
| 1996-09-18 | 581 | 585 | 580 | 580 | 36,000 | 580 |
| 1996-09-17 | 584 | 584 | 575 | 578 | 36,000 | 578 |
| 1996-09-13 | 572 | 578 | 572 | 578 | 32,000 | 578 |
| 1996-09-12 | 569 | 572 | 568 | 570 | 21,000 | 570 |
| 1996-09-11 | 565 | 569 | 565 | 568 | 63,000 | 568 |
| 1996-09-10 | 560 | 569 | 560 | 569 | 53,000 | 569 |
| 1996-09-09 | 560 | 560 | 560 | 560 | 29,000 | 560 |
| 1996-09-06 | 563 | 564 | 560 | 560 | 44,000 | 560 |
| 1996-09-05 | 555 | 563 | 555 | 563 | 20,000 | 563 |
| 1996-09-04 | 574 | 574 | 551 | 551 | 16,000 | 551 |
| 1996-09-03 | 550 | 550 | 545 | 548 | 41,000 | 548 |
| 1996-09-02 | 545 | 546 | 545 | 545 | 17,000 | 545 |
| 1996-08-30 | 555 | 555 | 545 | 545 | 55,000 | 545 |
| 1996-08-29 | 555 | 555 | 555 | 555 | 54,000 | 555 |
| 1996-08-28 | 556 | 560 | 556 | 556 | 21,000 | 556 |
| 1996-08-27 | 558 | 567 | 553 | 555 | 42,000 | 555 |
| 1996-08-26 | 582 | 582 | 558 | 558 | 12,000 | 558 |
| 1996-08-23 | 580 | 584 | 576 | 580 | 33,000 | 580 |
| 1996-08-22 | 578 | 581 | 578 | 580 | 46,000 | 580 |
| 1996-08-21 | 569 | 580 | 565 | 577 | 70,000 | 577 |
| 1996-08-20 | 566 | 570 | 566 | 570 | 53,000 | 570 |
| 1996-08-19 | 576 | 576 | 555 | 565 | 48,000 | 565 |
| 1996-08-16 | 544 | 562 | 544 | 551 | 40,000 | 551 |
| 1996-08-15 | 541 | 569 | 541 | 541 | 42,000 | 541 |
| 1996-08-14 | 538 | 540 | 530 | 539 | 52,000 | 539 |
| 1996-08-13 | 530 | 543 | 530 | 535 | 56,000 | 535 |
| 1996-08-12 | 539 | 539 | 530 | 531 | 48,000 | 531 |
| 1996-08-09 | 559 | 559 | 540 | 545 | 55,000 | 545 |
| 1996-08-08 | 556 | 560 | 550 | 550 | 75,000 | 550 |
| 1996-08-07 | 559 | 559 | 555 | 555 | 81,000 | 555 |
| 1996-08-06 | 563 | 563 | 552 | 560 | 59,000 | 560 |
| 1996-08-05 | 575 | 575 | 560 | 561 | 66,000 | 561 |
| 1996-08-02 | 585 | 585 | 575 | 580 | 41,000 | 580 |
| 1996-08-01 | 551 | 565 | 551 | 565 | 62,000 | 565 |
| 1996-07-31 | 553 | 561 | 551 | 552 | 92,000 | 552 |
| 1996-07-30 | 580 | 580 | 551 | 551 | 111,000 | 551 |
| 1996-07-29 | 605 | 605 | 585 | 585 | 74,000 | 585 |
| 1996-07-26 | 593 | 600 | 593 | 596 | 34,000 | 596 |
| 1996-07-25 | 603 | 603 | 588 | 603 | 53,000 | 603 |
| 1996-07-24 | 607 | 607 | 591 | 593 | 74,000 | 593 |
| 1996-07-23 | 611 | 611 | 607 | 607 | 94,000 | 607 |
| 1996-07-22 | 630 | 630 | 613 | 613 | 44,000 | 613 |
| 1996-07-19 | 640 | 640 | 628 | 628 | 79,000 | 628 |
| 1996-07-18 | 628 | 636 | 628 | 636 | 84,000 | 636 |
| 1996-07-17 | 616 | 628 | 611 | 620 | 53,000 | 620 |
| 1996-07-16 | 615 | 625 | 608 | 620 | 62,000 | 620 |
| 1996-07-15 | 618 | 629 | 618 | 620 | 51,000 | 620 |
| 1996-07-12 | 632 | 632 | 619 | 625 | 46,000 | 625 |
| 1996-07-11 | 640 | 640 | 630 | 630 | 99,000 | 630 |
| 1996-07-10 | 640 | 645 | 636 | 638 | 136,000 | 638 |
| 1996-07-09 | 623 | 633 | 618 | 633 | 117,000 | 633 |
| 1996-07-08 | 618 | 622 | 618 | 622 | 25,000 | 622 |
| 1996-07-05 | 624 | 624 | 618 | 618 | 32,000 | 618 |
| 1996-07-04 | 624 | 629 | 624 | 624 | 28,000 | 624 |
| 1996-07-03 | 618 | 625 | 617 | 625 | 29,000 | 625 |
| 1996-07-02 | 617 | 625 | 616 | 616 | 31,000 | 616 |
| 1996-07-01 | 625 | 625 | 615 | 615 | 38,000 | 615 |
| 1996-06-28 | 626 | 626 | 615 | 615 | 44,000 | 615 |
| 1996-06-27 | 633 | 633 | 620 | 622 | 57,000 | 622 |
| 1996-06-26 | 633 | 633 | 623 | 633 | 46,000 | 633 |
| 1996-06-25 | 633 | 633 | 623 | 633 | 70,000 | 633 |
| 1996-06-24 | 636 | 636 | 630 | 633 | 46,000 | 633 |
| 1996-06-21 | 630 | 635 | 630 | 631 | 65,000 | 631 |
| 1996-06-20 | 637 | 637 | 627 | 633 | 29,000 | 633 |
| 1996-06-19 | 629 | 635 | 623 | 629 | 54,000 | 629 |
| 1996-06-18 | 639 | 639 | 629 | 636 | 51,000 | 636 |
| 1996-06-17 | 621 | 643 | 621 | 629 | 116,000 | 629 |
| 1996-06-14 | 623 | 633 | 623 | 623 | 89,000 | 623 |
| 1996-06-13 | 620 | 635 | 620 | 632 | 37,000 | 632 |
| 1996-06-12 | 616 | 632 | 616 | 627 | 36,000 | 627 |
| 1996-06-11 | 612 | 620 | 612 | 615 | 54,000 | 615 |
| 1996-06-10 | 620 | 620 | 615 | 615 | 54,000 | 615 |
| 1996-06-07 | 630 | 631 | 616 | 620 | 87,000 | 620 |
| 1996-06-06 | 644 | 650 | 632 | 632 | 52,000 | 632 |
| 1996-06-05 | 649 | 649 | 641 | 645 | 35,000 | 645 |
| 1996-06-04 | 640 | 648 | 636 | 648 | 72,000 | 648 |
| 1996-06-03 | 654 | 664 | 634 | 636 | 170,000 | 636 |
| 1996-05-31 | 673 | 673 | 657 | 664 | 108,000 | 664 |
| 1996-05-30 | 671 | 677 | 665 | 673 | 168,000 | 673 |
| 1996-05-29 | 661 | 682 | 653 | 679 | 520,000 | 679 |
| 1996-05-28 | 653 | 653 | 645 | 653 | 39,000 | 653 |
| 1996-05-27 | 667 | 667 | 640 | 643 | 87,000 | 643 |
| 1996-05-24 | 642 | 652 | 641 | 652 | 54,000 | 652 |
| 1996-05-23 | 656 | 656 | 641 | 642 | 87,000 | 642 |
| 1996-05-22 | 658 | 665 | 656 | 656 | 61,000 | 656 |
| 1996-05-21 | 667 | 670 | 661 | 661 | 89,000 | 661 |
| 1996-05-20 | 670 | 673 | 660 | 660 | 161,000 | 660 |
| 1996-05-17 | 674 | 674 | 665 | 665 | 169,000 | 665 |
| 1996-05-16 | 667 | 674 | 662 | 669 | 226,000 | 669 |
| 1996-05-15 | 674 | 677 | 657 | 657 | 395,000 | 657 |
| 1996-05-14 | 660 | 668 | 647 | 667 | 232,000 | 667 |
| 1996-05-13 | 679 | 679 | 645 | 660 | 312,000 | 660 |
| 1996-05-10 | 671 | 682 | 668 | 675 | 1,154,000 | 675 |
| 1996-05-09 | 644 | 658 | 639 | 651 | 364,000 | 651 |
| 1996-05-08 | 632 | 645 | 632 | 637 | 378,000 | 637 |
| 1996-05-07 | 643 | 650 | 637 | 637 | 196,000 | 637 |
| 1996-05-02 | 650 | 655 | 649 | 653 | 294,000 | 653 |
| 1996-05-01 | 637 | 647 | 637 | 647 | 206,000 | 647 |
| 1996-04-30 | 643 | 643 | 632 | 636 | 118,000 | 636 |
| 1996-04-26 | 645 | 645 | 641 | 641 | 63,000 | 641 |
| 1996-04-25 | 645 | 645 | 639 | 645 | 106,000 | 645 |
| 1996-04-24 | 644 | 645 | 641 | 643 | 50,000 | 643 |
| 1996-04-23 | 650 | 650 | 640 | 641 | 82,000 | 641 |
| 1996-04-22 | 650 | 650 | 636 | 640 | 44,000 | 640 |
| 1996-04-19 | 640 | 650 | 640 | 650 | 36,000 | 650 |
| 1996-04-18 | 659 | 659 | 641 | 650 | 57,000 | 650 |
| 1996-04-17 | 650 | 654 | 643 | 650 | 56,000 | 650 |
| 1996-04-16 | 658 | 660 | 652 | 657 | 102,000 | 657 |
| 1996-04-15 | 672 | 672 | 652 | 652 | 204,000 | 652 |
| 1996-04-12 | 651 | 673 | 650 | 668 | 295,000 | 668 |
| 1996-04-11 | 641 | 649 | 640 | 649 | 79,000 | 649 |
| 1996-04-10 | 641 | 645 | 640 | 640 | 55,000 | 640 |
| 1996-04-09 | 631 | 645 | 631 | 641 | 74,000 | 641 |
| 1996-04-08 | 650 | 651 | 632 | 634 | 70,000 | 634 |
| 1996-04-05 | 640 | 649 | 630 | 649 | 59,000 | 649 |
| 1996-04-04 | 644 | 644 | 630 | 640 | 59,000 | 640 |
| 1996-04-03 | 654 | 655 | 641 | 647 | 83,000 | 647 |
| 1996-04-02 | 642 | 650 | 640 | 644 | 177,000 | 644 |
| 1996-04-01 | 624 | 640 | 624 | 627 | 47,000 | 627 |
| 1996-03-29 | 624 | 624 | 618 | 619 | 48,000 | 619 |
| 1996-03-28 | 628 | 628 | 620 | 625 | 34,000 | 625 |
| 1996-03-27 | 619 | 625 | 610 | 618 | 66,000 | 618 |
| 1996-03-26 | 603 | 615 | 600 | 615 | 44,000 | 615 |
| 1996-03-25 | 600 | 605 | 599 | 600 | 75,000 | 600 |
| 1996-03-22 | 604 | 609 | 596 | 600 | 69,000 | 600 |
| 1996-03-21 | 607 | 612 | 600 | 603 | 74,000 | 603 |
| 1996-03-19 | 603 | 603 | 596 | 597 | 137,000 | 597 |
| 1996-03-18 | 605 | 605 | 591 | 597 | 45,000 | 597 |
| 1996-03-15 | 582 | 591 | 582 | 585 | 52,000 | 585 |
| 1996-03-14 | 590 | 595 | 580 | 581 | 56,000 | 581 |
| 1996-03-13 | 595 | 598 | 590 | 590 | 80,000 | 590 |
| 1996-03-12 | 600 | 601 | 591 | 598 | 41,000 | 598 |
| 1996-03-11 | 592 | 600 | 591 | 591 | 55,000 | 591 |
| 1996-03-08 | 602 | 607 | 602 | 607 | 82,000 | 607 |
| 1996-03-07 | 611 | 611 | 604 | 607 | 57,000 | 607 |
| 1996-03-06 | 618 | 622 | 610 | 611 | 37,000 | 611 |
| 1996-03-05 | 626 | 626 | 617 | 619 | 38,000 | 619 |
| 1996-03-04 | 622 | 630 | 616 | 616 | 21,000 | 616 |
| 1996-03-01 | 625 | 625 | 616 | 620 | 35,000 | 620 |
| 1996-02-29 | 620 | 620 | 613 | 618 | 50,000 | 618 |
| 1996-02-28 | 627 | 627 | 620 | 621 | 33,000 | 621 |
| 1996-02-27 | 630 | 630 | 620 | 627 | 49,000 | 627 |
| 1996-02-26 | 623 | 633 | 622 | 632 | 33,000 | 632 |
| 1996-02-23 | 621 | 633 | 621 | 633 | 25,000 | 633 |
| 1996-02-22 | 629 | 629 | 617 | 618 | 48,000 | 618 |
| 1996-02-21 | 622 | 627 | 619 | 619 | 33,000 | 619 |
| 1996-02-20 | 637 | 637 | 618 | 620 | 44,000 | 620 |
| 1996-02-19 | 617 | 637 | 617 | 627 | 73,000 | 627 |
| 1996-02-16 | 633 | 634 | 610 | 627 | 132,000 | 627 |
| 1996-02-15 | 640 | 645 | 633 | 633 | 89,000 | 633 |
| 1996-02-14 | 641 | 650 | 632 | 638 | 133,000 | 638 |
| 1996-02-13 | 669 | 669 | 641 | 641 | 73,000 | 641 |
| 1996-02-09 | 660 | 660 | 645 | 659 | 104,000 | 659 |
| 1996-02-08 | 668 | 670 | 657 | 665 | 87,000 | 665 |
| 1996-02-07 | 660 | 665 | 655 | 662 | 104,000 | 662 |
| 1996-02-06 | 658 | 658 | 640 | 640 | 180,000 | 640 |
| 1996-02-05 | 680 | 683 | 658 | 660 | 214,000 | 660 |
| 1996-02-02 | 680 | 680 | 660 | 673 | 174,000 | 673 |
| 1996-02-01 | 663 | 670 | 651 | 670 | 166,000 | 670 |
| 1996-01-31 | 664 | 669 | 660 | 666 | 143,000 | 666 |
| 1996-01-30 | 680 | 699 | 665 | 665 | 429,000 | 665 |
| 1996-01-29 | 642 | 674 | 640 | 674 | 200,000 | 674 |
| 1996-01-26 | 635 | 640 | 630 | 640 | 69,000 | 640 |
| 1996-01-25 | 629 | 629 | 623 | 626 | 96,000 | 626 |
| 1996-01-24 | 625 | 635 | 623 | 623 | 32,000 | 623 |
| 1996-01-23 | 624 | 640 | 623 | 630 | 51,000 | 630 |
| 1996-01-22 | 645 | 645 | 621 | 622 | 32,000 | 622 |
| 1996-01-19 | 621 | 635 | 616 | 635 | 64,000 | 635 |
| 1996-01-18 | 651 | 651 | 611 | 625 | 88,000 | 625 |
| 1996-01-17 | 660 | 664 | 641 | 641 | 234,000 | 641 |
| 1996-01-16 | 660 | 660 | 647 | 650 | 56,000 | 650 |
| 1996-01-12 | 660 | 660 | 650 | 650 | 55,000 | 650 |
| 1996-01-11 | 651 | 659 | 640 | 640 | 86,000 | 640 |
| 1996-01-10 | 660 | 662 | 651 | 660 | 127,000 | 660 |
| 1996-01-09 | 650 | 664 | 647 | 660 | 98,000 | 660 |
| 1996-01-08 | 650 | 653 | 640 | 642 | 75,000 | 642 |
| 1996-01-05 | 635 | 647 | 634 | 635 | 47,000 | 635 |
| 1996-01-04 | 650 | 650 | 633 | 633 | 23,000 | 633 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
