4099 四国化成ホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 273 | 280 | 273 | 280 | 11,000 | 280 |
| 1997-12-29 | 271 | 280 | 270 | 280 | 6,000 | 280 |
| 1997-12-26 | 299 | 300 | 290 | 290 | 6,000 | 290 |
| 1997-12-25 | 281 | 300 | 281 | 300 | 23,000 | 300 |
| 1997-12-24 | 262 | 276 | 262 | 276 | 31,000 | 276 |
| 1997-12-22 | 260 | 268 | 260 | 260 | 26,000 | 260 |
| 1997-12-19 | 305 | 305 | 280 | 285 | 25,000 | 285 |
| 1997-12-18 | 324 | 326 | 320 | 320 | 77,000 | 320 |
| 1997-12-17 | 296 | 305 | 296 | 304 | 12,000 | 304 |
| 1997-12-16 | 295 | 296 | 295 | 296 | 4,000 | 296 |
| 1997-12-15 | 306 | 306 | 294 | 295 | 7,000 | 295 |
| 1997-12-12 | 318 | 326 | 306 | 310 | 47,000 | 310 |
| 1997-12-11 | 306 | 317 | 306 | 316 | 42,000 | 316 |
| 1997-12-10 | 312 | 312 | 303 | 305 | 46,000 | 305 |
| 1997-12-09 | 311 | 315 | 311 | 312 | 11,000 | 312 |
| 1997-12-08 | 325 | 325 | 311 | 311 | 5,000 | 311 |
| 1997-12-05 | 314 | 325 | 313 | 315 | 8,000 | 315 |
| 1997-12-04 | 320 | 320 | 315 | 315 | 32,000 | 315 |
| 1997-12-03 | 326 | 326 | 319 | 320 | 15,000 | 320 |
| 1997-12-02 | 324 | 330 | 324 | 325 | 16,000 | 325 |
| 1997-12-01 | 324 | 325 | 323 | 324 | 17,000 | 324 |
| 1997-11-28 | 320 | 325 | 315 | 324 | 16,000 | 324 |
| 1997-11-27 | 325 | 326 | 315 | 320 | 29,000 | 320 |
| 1997-11-26 | 322 | 326 | 320 | 326 | 20,000 | 326 |
| 1997-11-25 | 335 | 336 | 320 | 321 | 32,000 | 321 |
| 1997-11-21 | 333 | 336 | 330 | 330 | 36,000 | 330 |
| 1997-11-20 | 345 | 345 | 340 | 344 | 7,000 | 344 |
| 1997-11-19 | 350 | 350 | 340 | 340 | 24,000 | 340 |
| 1997-11-18 | 337 | 359 | 337 | 359 | 29,000 | 359 |
| 1997-11-17 | 320 | 338 | 320 | 338 | 14,000 | 338 |
| 1997-11-14 | 327 | 327 | 315 | 320 | 38,000 | 320 |
| 1997-11-13 | 320 | 321 | 310 | 320 | 36,000 | 320 |
| 1997-11-12 | 339 | 339 | 320 | 320 | 23,000 | 320 |
| 1997-11-11 | 325 | 325 | 325 | 325 | 36,000 | 325 |
| 1997-11-10 | 325 | 326 | 325 | 325 | 11,000 | 325 |
| 1997-11-07 | 330 | 330 | 325 | 326 | 42,000 | 326 |
| 1997-11-06 | 336 | 340 | 335 | 335 | 40,000 | 335 |
| 1997-11-05 | 350 | 350 | 340 | 340 | 28,000 | 340 |
| 1997-11-04 | 360 | 360 | 345 | 345 | 8,000 | 345 |
| 1997-10-31 | 349 | 354 | 347 | 347 | 14,000 | 347 |
| 1997-10-30 | 345 | 345 | 344 | 344 | 9,000 | 344 |
| 1997-10-29 | 340 | 346 | 340 | 345 | 120,000 | 345 |
| 1997-10-28 | 331 | 331 | 330 | 330 | 35,000 | 330 |
| 1997-10-27 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1997-10-24 | 333 | 343 | 333 | 340 | 48,000 | 340 |
| 1997-10-23 | 350 | 350 | 340 | 340 | 59,000 | 340 |
| 1997-10-22 | 348 | 350 | 341 | 350 | 18,000 | 350 |
| 1997-10-21 | 360 | 360 | 353 | 353 | 32,000 | 353 |
| 1997-10-20 | 351 | 359 | 351 | 351 | 43,000 | 351 |
| 1997-10-17 | 338 | 338 | 333 | 337 | 13,000 | 337 |
| 1997-10-16 | 340 | 340 | 328 | 328 | 5,000 | 328 |
| 1997-10-15 | 325 | 340 | 325 | 340 | 7,000 | 340 |
| 1997-10-14 | 325 | 334 | 323 | 330 | 39,000 | 330 |
| 1997-10-13 | 345 | 345 | 321 | 321 | 15,000 | 321 |
| 1997-10-09 | 340 | 350 | 328 | 350 | 31,000 | 350 |
| 1997-10-08 | 340 | 340 | 330 | 340 | 20,000 | 340 |
| 1997-10-07 | 336 | 340 | 336 | 340 | 4,000 | 340 |
| 1997-10-06 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 1997-10-03 | 321 | 330 | 315 | 325 | 39,000 | 325 |
| 1997-10-02 | 341 | 341 | 325 | 334 | 32,000 | 334 |
| 1997-10-01 | 356 | 356 | 330 | 340 | 33,000 | 340 |
| 1997-09-30 | 356 | 360 | 356 | 360 | 8,000 | 360 |
| 1997-09-29 | 374 | 380 | 355 | 355 | 16,000 | 355 |
| 1997-09-26 | 380 | 388 | 372 | 376 | 27,000 | 376 |
| 1997-09-25 | 389 | 394 | 380 | 380 | 14,000 | 380 |
| 1997-09-24 | 408 | 408 | 400 | 403 | 33,000 | 403 |
| 1997-09-22 | 397 | 400 | 397 | 400 | 42,000 | 400 |
| 1997-09-19 | 398 | 398 | 392 | 392 | 9,000 | 392 |
| 1997-09-18 | 371 | 390 | 371 | 390 | 42,000 | 390 |
| 1997-09-17 | 387 | 390 | 370 | 370 | 44,000 | 370 |
| 1997-09-16 | 390 | 392 | 390 | 392 | 23,000 | 392 |
| 1997-09-12 | 391 | 396 | 391 | 396 | 36,000 | 396 |
| 1997-09-11 | 411 | 411 | 401 | 401 | 13,000 | 401 |
| 1997-09-10 | 410 | 410 | 406 | 410 | 12,000 | 410 |
| 1997-09-09 | 413 | 413 | 413 | 413 | 9,000 | 413 |
| 1997-09-08 | 418 | 418 | 413 | 413 | 6,000 | 413 |
| 1997-09-05 | 420 | 420 | 420 | 420 | 13,000 | 420 |
| 1997-09-04 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-09-03 | 421 | 430 | 420 | 430 | 10,000 | 430 |
| 1997-09-02 | 406 | 420 | 406 | 420 | 7,000 | 420 |
| 1997-09-01 | 407 | 409 | 406 | 406 | 12,000 | 406 |
| 1997-08-29 | 406 | 409 | 406 | 406 | 9,000 | 406 |
| 1997-08-28 | 419 | 419 | 405 | 409 | 12,000 | 409 |
| 1997-08-27 | 419 | 419 | 419 | 419 | 9,000 | 419 |
| 1997-08-26 | 418 | 418 | 418 | 418 | 15,000 | 418 |
| 1997-08-25 | 415 | 418 | 415 | 418 | 13,000 | 418 |
| 1997-08-22 | 410 | 410 | 410 | 410 | 22,000 | 410 |
| 1997-08-21 | 420 | 425 | 420 | 420 | 8,000 | 420 |
| 1997-08-20 | 428 | 428 | 421 | 421 | 17,000 | 421 |
| 1997-08-19 | 421 | 424 | 418 | 423 | 16,000 | 423 |
| 1997-08-18 | 418 | 420 | 418 | 418 | 37,000 | 418 |
| 1997-08-15 | 409 | 409 | 407 | 407 | 6,000 | 407 |
| 1997-08-14 | 396 | 402 | 395 | 402 | 13,000 | 402 |
| 1997-08-13 | 392 | 393 | 392 | 393 | 7,000 | 393 |
| 1997-08-12 | 403 | 403 | 390 | 391 | 10,000 | 391 |
| 1997-08-11 | 387 | 393 | 387 | 392 | 25,000 | 392 |
| 1997-08-08 | 400 | 401 | 393 | 393 | 38,000 | 393 |
| 1997-08-07 | 409 | 409 | 400 | 400 | 14,000 | 400 |
| 1997-08-06 | 401 | 405 | 400 | 400 | 60,000 | 400 |
| 1997-08-05 | 410 | 410 | 401 | 401 | 30,000 | 401 |
| 1997-08-04 | 412 | 412 | 410 | 411 | 9,000 | 411 |
| 1997-08-01 | 431 | 431 | 411 | 411 | 22,000 | 411 |
| 1997-07-31 | 441 | 441 | 430 | 431 | 21,000 | 431 |
| 1997-07-30 | 444 | 444 | 440 | 444 | 24,000 | 444 |
| 1997-07-29 | 448 | 448 | 448 | 448 | 15,000 | 448 |
| 1997-07-28 | 450 | 450 | 448 | 448 | 11,000 | 448 |
| 1997-07-25 | 456 | 456 | 448 | 450 | 20,000 | 450 |
| 1997-07-24 | 448 | 451 | 448 | 451 | 23,000 | 451 |
| 1997-07-23 | 449 | 450 | 448 | 448 | 30,000 | 448 |
| 1997-07-22 | 447 | 448 | 447 | 448 | 19,000 | 448 |
| 1997-07-18 | 450 | 452 | 447 | 447 | 60,000 | 447 |
| 1997-07-17 | 443 | 447 | 442 | 447 | 33,000 | 447 |
| 1997-07-16 | 451 | 451 | 443 | 444 | 50,000 | 444 |
| 1997-07-15 | 452 | 452 | 451 | 451 | 6,000 | 451 |
| 1997-07-14 | 457 | 457 | 451 | 451 | 23,000 | 451 |
| 1997-07-11 | 453 | 457 | 452 | 452 | 11,000 | 452 |
| 1997-07-10 | 462 | 465 | 450 | 460 | 23,000 | 460 |
| 1997-07-09 | 467 | 470 | 460 | 460 | 46,000 | 460 |
| 1997-07-08 | 466 | 467 | 466 | 467 | 20,000 | 467 |
| 1997-07-07 | 466 | 466 | 465 | 466 | 21,000 | 466 |
| 1997-07-04 | 471 | 473 | 471 | 473 | 9,000 | 473 |
| 1997-07-03 | 477 | 480 | 477 | 478 | 21,000 | 478 |
| 1997-07-02 | 476 | 485 | 476 | 477 | 18,000 | 477 |
| 1997-07-01 | 481 | 481 | 470 | 476 | 36,000 | 476 |
| 1997-06-30 | 487 | 487 | 481 | 481 | 21,000 | 481 |
| 1997-06-27 | 486 | 490 | 486 | 487 | 23,000 | 487 |
| 1997-06-26 | 481 | 490 | 481 | 486 | 19,000 | 486 |
| 1997-06-25 | 488 | 488 | 483 | 485 | 35,000 | 485 |
| 1997-06-24 | 483 | 484 | 481 | 483 | 25,000 | 483 |
| 1997-06-23 | 491 | 491 | 483 | 483 | 25,000 | 483 |
| 1997-06-20 | 499 | 499 | 491 | 491 | 28,000 | 491 |
| 1997-06-19 | 492 | 500 | 492 | 496 | 23,000 | 496 |
| 1997-06-18 | 506 | 506 | 492 | 492 | 32,000 | 492 |
| 1997-06-17 | 505 | 505 | 497 | 497 | 13,000 | 497 |
| 1997-06-16 | 508 | 508 | 507 | 508 | 8,000 | 508 |
| 1997-06-13 | 510 | 510 | 505 | 505 | 23,000 | 505 |
| 1997-06-12 | 516 | 517 | 510 | 510 | 48,000 | 510 |
| 1997-06-11 | 520 | 527 | 507 | 511 | 355,000 | 511 |
| 1997-06-10 | 478 | 510 | 478 | 510 | 209,000 | 510 |
| 1997-06-09 | 480 | 480 | 472 | 473 | 18,000 | 473 |
| 1997-06-06 | 466 | 470 | 466 | 470 | 21,000 | 470 |
| 1997-06-05 | 466 | 466 | 465 | 465 | 12,000 | 465 |
| 1997-06-04 | 465 | 465 | 460 | 460 | 21,000 | 460 |
| 1997-06-03 | 465 | 475 | 465 | 467 | 26,000 | 467 |
| 1997-06-02 | 470 | 470 | 465 | 465 | 6,000 | 465 |
| 1997-05-30 | 466 | 470 | 466 | 470 | 11,000 | 470 |
| 1997-05-29 | 476 | 476 | 465 | 465 | 28,000 | 465 |
| 1997-05-28 | 465 | 475 | 465 | 475 | 8,000 | 475 |
| 1997-05-27 | 480 | 485 | 480 | 480 | 22,000 | 480 |
| 1997-05-26 | 483 | 483 | 480 | 480 | 9,000 | 480 |
| 1997-05-23 | 471 | 480 | 471 | 480 | 22,000 | 480 |
| 1997-05-22 | 480 | 480 | 466 | 466 | 28,000 | 466 |
| 1997-05-21 | 485 | 485 | 480 | 480 | 32,000 | 480 |
| 1997-05-20 | 485 | 485 | 480 | 481 | 75,000 | 481 |
| 1997-05-19 | 484 | 485 | 480 | 485 | 91,000 | 485 |
| 1997-05-16 | 480 | 480 | 470 | 475 | 25,000 | 475 |
| 1997-05-15 | 466 | 472 | 465 | 465 | 32,000 | 465 |
| 1997-05-14 | 470 | 470 | 464 | 465 | 20,000 | 465 |
| 1997-05-13 | 461 | 475 | 461 | 475 | 39,000 | 475 |
| 1997-05-12 | 460 | 460 | 455 | 460 | 21,000 | 460 |
| 1997-05-09 | 460 | 460 | 451 | 455 | 19,000 | 455 |
| 1997-05-08 | 455 | 460 | 453 | 456 | 79,000 | 456 |
| 1997-05-07 | 465 | 466 | 460 | 460 | 34,000 | 460 |
| 1997-05-06 | 470 | 470 | 460 | 465 | 55,000 | 465 |
| 1997-05-02 | 455 | 460 | 450 | 450 | 24,000 | 450 |
| 1997-05-01 | 444 | 450 | 443 | 450 | 63,000 | 450 |
| 1997-04-30 | 437 | 449 | 437 | 444 | 21,000 | 444 |
| 1997-04-28 | 439 | 439 | 430 | 435 | 15,000 | 435 |
| 1997-04-25 | 442 | 449 | 442 | 442 | 36,000 | 442 |
| 1997-04-24 | 454 | 454 | 446 | 447 | 22,000 | 447 |
| 1997-04-23 | 452 | 459 | 446 | 454 | 33,000 | 454 |
| 1997-04-22 | 450 | 458 | 449 | 452 | 37,000 | 452 |
| 1997-04-21 | 448 | 449 | 448 | 449 | 14,000 | 449 |
| 1997-04-18 | 428 | 435 | 428 | 435 | 42,000 | 435 |
| 1997-04-17 | 410 | 410 | 400 | 410 | 44,000 | 410 |
| 1997-04-16 | 396 | 400 | 395 | 395 | 43,000 | 395 |
| 1997-04-15 | 395 | 399 | 395 | 395 | 37,000 | 395 |
| 1997-04-14 | 395 | 400 | 395 | 400 | 20,000 | 400 |
| 1997-04-11 | 400 | 401 | 391 | 401 | 69,000 | 401 |
| 1997-04-10 | 429 | 429 | 400 | 410 | 62,000 | 410 |
| 1997-04-09 | 440 | 440 | 420 | 434 | 36,000 | 434 |
| 1997-04-08 | 455 | 455 | 445 | 445 | 36,000 | 445 |
| 1997-04-07 | 455 | 458 | 450 | 455 | 32,000 | 455 |
| 1997-04-04 | 455 | 461 | 455 | 461 | 13,000 | 461 |
| 1997-04-03 | 453 | 460 | 452 | 459 | 30,000 | 459 |
| 1997-04-02 | 460 | 460 | 451 | 460 | 22,000 | 460 |
| 1997-04-01 | 460 | 460 | 450 | 460 | 30,000 | 460 |
| 1997-03-31 | 465 | 465 | 459 | 459 | 12,000 | 459 |
| 1997-03-28 | 460 | 461 | 460 | 460 | 16,000 | 460 |
| 1997-03-27 | 464 | 464 | 459 | 459 | 47,000 | 459 |
| 1997-03-26 | 465 | 465 | 464 | 464 | 27,000 | 464 |
| 1997-03-25 | 470 | 479 | 469 | 473 | 40,000 | 473 |
| 1997-03-24 | 475 | 475 | 466 | 469 | 28,000 | 469 |
| 1997-03-21 | 474 | 476 | 470 | 474 | 123,000 | 474 |
| 1997-03-19 | 479 | 479 | 470 | 476 | 46,000 | 476 |
| 1997-03-18 | 478 | 479 | 475 | 479 | 41,000 | 479 |
| 1997-03-17 | 475 | 479 | 470 | 471 | 30,000 | 471 |
| 1997-03-14 | 470 | 475 | 470 | 475 | 33,000 | 475 |
| 1997-03-13 | 470 | 475 | 470 | 470 | 43,000 | 470 |
| 1997-03-12 | 480 | 480 | 475 | 480 | 119,000 | 480 |
| 1997-03-11 | 475 | 479 | 475 | 479 | 31,000 | 479 |
| 1997-03-10 | 475 | 475 | 475 | 475 | 26,000 | 475 |
| 1997-03-07 | 475 | 480 | 475 | 475 | 71,000 | 475 |
| 1997-03-06 | 471 | 482 | 471 | 475 | 63,000 | 475 |
| 1997-03-05 | 470 | 475 | 470 | 470 | 23,000 | 470 |
| 1997-03-04 | 460 | 480 | 460 | 475 | 126,000 | 475 |
| 1997-03-03 | 465 | 474 | 465 | 474 | 30,000 | 474 |
| 1997-02-28 | 466 | 470 | 465 | 465 | 32,000 | 465 |
| 1997-02-27 | 470 | 471 | 465 | 471 | 26,000 | 471 |
| 1997-02-26 | 475 | 477 | 470 | 471 | 19,000 | 471 |
| 1997-02-25 | 480 | 480 | 475 | 480 | 25,000 | 480 |
| 1997-02-24 | 463 | 480 | 463 | 480 | 27,000 | 480 |
| 1997-02-21 | 463 | 465 | 460 | 460 | 18,000 | 460 |
| 1997-02-20 | 460 | 467 | 460 | 465 | 55,000 | 465 |
| 1997-02-19 | 460 | 461 | 455 | 460 | 19,000 | 460 |
| 1997-02-18 | 457 | 470 | 457 | 470 | 31,000 | 470 |
| 1997-02-17 | 453 | 457 | 453 | 457 | 15,000 | 457 |
| 1997-02-14 | 451 | 455 | 450 | 453 | 28,000 | 453 |
| 1997-02-13 | 450 | 455 | 450 | 451 | 47,000 | 451 |
| 1997-02-12 | 445 | 450 | 445 | 450 | 45,000 | 450 |
| 1997-02-10 | 445 | 455 | 445 | 450 | 16,000 | 450 |
| 1997-02-07 | 446 | 451 | 446 | 450 | 82,000 | 450 |
| 1997-02-06 | 451 | 451 | 446 | 451 | 66,000 | 451 |
| 1997-02-05 | 460 | 460 | 450 | 450 | 31,000 | 450 |
| 1997-02-04 | 464 | 464 | 458 | 460 | 9,000 | 460 |
| 1997-02-03 | 460 | 460 | 455 | 460 | 12,000 | 460 |
| 1997-01-31 | 440 | 465 | 440 | 465 | 51,000 | 465 |
| 1997-01-30 | 453 | 453 | 445 | 445 | 32,000 | 445 |
| 1997-01-29 | 454 | 454 | 445 | 453 | 36,000 | 453 |
| 1997-01-28 | 452 | 459 | 450 | 459 | 29,000 | 459 |
| 1997-01-27 | 468 | 468 | 451 | 451 | 12,000 | 451 |
| 1997-01-24 | 460 | 460 | 450 | 458 | 31,000 | 458 |
| 1997-01-23 | 463 | 463 | 460 | 460 | 47,000 | 460 |
| 1997-01-22 | 462 | 465 | 460 | 462 | 20,000 | 462 |
| 1997-01-21 | 463 | 465 | 462 | 462 | 33,000 | 462 |
| 1997-01-20 | 472 | 472 | 462 | 462 | 36,000 | 462 |
| 1997-01-17 | 460 | 463 | 458 | 462 | 71,000 | 462 |
| 1997-01-16 | 437 | 460 | 437 | 460 | 32,000 | 460 |
| 1997-01-14 | 430 | 438 | 427 | 437 | 22,000 | 437 |
| 1997-01-13 | 415 | 429 | 414 | 429 | 38,000 | 429 |
| 1997-01-10 | 425 | 430 | 416 | 416 | 99,000 | 416 |
| 1997-01-09 | 439 | 439 | 430 | 430 | 72,000 | 430 |
| 1997-01-08 | 451 | 451 | 436 | 436 | 68,000 | 436 |
| 1997-01-07 | 454 | 454 | 450 | 450 | 51,000 | 450 |
| 1997-01-06 | 463 | 463 | 453 | 453 | 14,000 | 453 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
