4099 四国化成ホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	338	338	338	338	2,000	338
1998-12-29	338	339	338	339	3,000	339
1998-12-28	345	346	345	346	27,000	346
1998-12-25	350	350	345	345	12,000	345
1998-12-24	340	350	340	343	56,000	343
1998-12-22	349	349	340	340	38,000	340
1998-12-21	344	345	344	344	35,000	344
1998-12-18	352	352	342	349	92,000	349
1998-12-17	335	340	335	335	26,000	335
1998-12-16	340	340	335	335	25,000	335
1998-12-15	336	340	327	335	44,000	335
1998-12-14	340	340	340	340	11,000	340
1998-12-11	330	335	330	335	44,000	335
1998-12-10	330	330	330	330	14,000	330
1998-12-09	323	325	323	325	6,000	325
1998-12-08	322	324	322	323	8,000	323
1998-12-07	322	322	322	322	1,000	322
1998-12-04	325	325	320	321	7,000	321
1998-12-03	325	329	325	325	13,000	325
1998-12-02	330	330	330	330	12,000	330
1998-11-30	340	340	340	340	14,000	340
1998-11-27	344	350	341	341	20,000	341
1998-11-26	340	349	340	349	82,000	349
1998-11-25	348	348	340	340	9,000	340
1998-11-24	345	350	335	335	26,000	335
1998-11-20	344	345	341	345	47,000	345
1998-11-19	343	343	342	342	61,000	342
1998-11-18	337	343	336	343	21,000	343
1998-11-17	331	332	331	332	7,000	332
1998-11-16	330	331	329	331	15,000	331
1998-11-13	325	330	325	329	15,000	329
1998-11-12	328	328	325	325	14,000	325
1998-11-11	306	325	306	325	6,000	325
1998-11-10	325	325	305	305	5,000	305
1998-11-09	323	325	323	325	3,000	325
1998-11-06	331	331	330	330	16,000	330
1998-11-05	331	332	331	331	30,000	331
1998-11-04	328	330	328	330	15,000	330
1998-11-02	323	323	323	323	23,000	323
1998-10-30	325	325	321	322	13,000	322
1998-10-29	324	324	319	320	26,000	320
1998-10-28	324	324	324	324	12,000	324
1998-10-27	322	323	322	322	27,000	322
1998-10-26	325	325	322	322	16,000	322
1998-10-23	319	322	318	322	21,000	322
1998-10-22	318	320	318	318	25,000	318
1998-10-21	318	323	315	315	27,000	315
1998-10-20	319	319	318	318	20,000	318
1998-10-19	318	324	318	318	44,000	318
1998-10-16	299	299	296	299	19,000	299
1998-10-15	285	285	285	285	11,000	285
1998-10-14	298	298	279	280	9,000	280
1998-10-13	299	299	297	298	7,000	298
1998-10-12	278	299	277	299	14,000	299
1998-10-09	276	299	276	278	11,000	278
1998-10-08	299	299	276	276	10,000	276
1998-10-07	277	299	277	299	14,000	299
1998-10-06	280	280	275	275	17,000	275
1998-10-05	295	295	280	280	22,000	280
1998-10-02	305	305	280	285	8,000	285
1998-10-01	301	311	300	305	11,000	305
1998-09-30	315	320	305	305	17,000	305
1998-09-29	305	305	301	305	4,000	305
1998-09-28	305	325	305	321	22,000	321
1998-09-25	325	325	310	310	23,000	310
1998-09-24	325	325	325	325	4,000	325
1998-09-22	325	325	314	325	71,000	325
1998-09-21	327	327	300	300	18,000	300
1998-09-18	309	330	309	329	27,000	329
1998-09-17	309	309	309	309	1,000	309
1998-09-16	301	310	301	310	5,000	310
1998-09-14	300	310	300	310	6,000	310
1998-09-11	305	305	300	300	26,000	300
1998-09-10	301	301	300	300	3,000	300
1998-09-09	305	306	300	300	30,000	300
1998-09-08	308	310	302	302	15,000	302
1998-09-07	310	311	308	310	16,000	310
1998-09-04	305	305	302	302	7,000	302
1998-09-03	305	306	305	305	10,000	305
1998-09-02	313	313	305	305	8,000	305
1998-09-01	305	305	301	302	7,000	302
1998-08-31	301	326	301	325	9,000	325
1998-08-28	301	309	301	309	13,000	309
1998-08-27	316	316	310	316	14,000	316
1998-08-26	320	320	320	320	17,000	320
1998-08-25	340	340	316	316	10,000	316
1998-08-24	327	335	327	335	24,000	335
1998-08-21	325	326	325	326	6,000	326
1998-08-20	320	335	320	335	18,000	335
1998-08-19	332	333	325	325	8,000	325
1998-08-18	334	334	334	334	36,000	334
1998-08-17	309	309	309	309	1,000	309
1998-08-14	316	316	311	311	6,000	311
1998-08-13	311	316	311	316	7,000	316
1998-08-12	310	312	310	310	11,000	310
1998-08-11	310	311	310	311	5,000	311
1998-08-10	311	311	310	310	5,000	310
1998-08-07	315	316	310	315	27,000	315
1998-08-06	313	318	312	315	8,000	315
1998-08-05	308	310	308	310	16,000	310
1998-08-04	339	339	320	320	7,000	320
1998-08-03	331	331	325	325	7,000	325
1998-07-31	343	343	331	331	4,000	331
1998-07-30	344	344	342	342	9,000	342
1998-07-29	334	344	334	344	3,000	344
1998-07-28	335	335	334	334	15,000	334
1998-07-27	344	345	330	334	12,000	334
1998-07-24	346	349	345	345	11,000	345
1998-07-23	345	350	335	350	41,000	350
1998-07-22	339	345	335	345	17,000	345
1998-07-21	330	335	330	335	35,000	335
1998-07-17	328	328	328	328	6,000	328
1998-07-16	328	328	327	328	7,000	328
1998-07-15	325	330	325	328	7,000	328
1998-07-14	323	325	320	325	35,000	325
1998-07-13	308	318	308	318	24,000	318
1998-07-10	338	338	333	333	39,000	333
1998-07-09	350	350	340	340	17,000	340
1998-07-08	350	350	345	350	11,000	350
1998-07-07	336	340	335	340	23,000	340
1998-07-06	325	344	325	336	32,000	336
1998-07-03	339	339	338	339	9,000	339
1998-07-02	357	357	340	340	17,000	340
1998-07-01	344	355	341	352	17,000	352
1998-06-30	355	355	350	352	5,000	352
1998-06-29	324	356	324	356	13,000	356
1998-06-26	324	324	324	324	1,000	324
1998-06-25	330	330	330	330	6,000	330
1998-06-24	323	324	323	324	3,000	324
1998-06-23	333	335	322	322	24,000	322
1998-06-22	358	358	334	334	11,000	334
1998-06-19	354	354	345	345	7,000	345
1998-06-18	366	366	347	354	38,000	354
1998-06-17	330	332	330	332	4,000	332
1998-06-16	326	329	326	327	12,000	327
1998-06-15	337	340	326	326	9,000	326
1998-06-12	348	348	340	340	122,000	340
1998-06-11	325	340	325	340	33,000	340
1998-06-10	327	327	322	322	8,000	322
1998-06-09	314	324	314	324	12,000	324
1998-06-08	304	304	304	304	5,000	304
1998-06-05	324	332	324	332	3,000	332
1998-06-04	326	334	326	334	5,000	334
1998-06-03	329	330	328	330	7,000	330
1998-06-02	325	325	325	325	1,000	325
1998-06-01	331	331	330	330	2,000	330
1998-05-29	330	330	330	330	2,000	330
1998-05-28	330	332	330	330	12,000	330
1998-05-27	330	335	330	330	10,000	330
1998-05-26	330	335	326	335	15,000	335
1998-05-25	330	330	323	323	8,000	323
1998-05-22	330	330	321	321	5,000	321
1998-05-21	321	322	320	320	24,000	320
1998-05-20	324	324	322	322	6,000	322
1998-05-19	330	330	316	316	32,000	316
1998-05-18	315	330	315	330	9,000	330
1998-05-15	315	317	315	315	17,000	315
1998-05-14	329	329	316	317	26,000	317
1998-05-13	304	330	304	330	15,000	330
1998-05-12	308	310	303	304	36,000	304
1998-05-11	301	304	301	303	3,000	303
1998-05-08	303	305	301	305	6,000	305
1998-05-07	311	311	301	301	19,000	301
1998-05-06	315	315	301	309	9,000	309
1998-05-01	320	320	315	315	13,000	315
1998-04-30	316	320	315	320	6,000	320
1998-04-28	320	324	320	320	27,000	320
1998-04-27	333	333	321	321	9,000	321
1998-04-24	330	331	330	331	17,000	331
1998-04-23	331	338	331	338	24,000	338
1998-04-22	326	330	325	330	23,000	330
1998-04-21	321	325	320	325	23,000	325
1998-04-20	335	335	321	321	52,000	321
1998-04-17	325	325	316	320	25,000	320
1998-04-16	315	315	315	315	4,000	315
1998-04-15	318	318	315	315	5,000	315
1998-04-14	328	328	318	318	3,000	318
1998-04-13	318	318	318	318	3,000	318
1998-04-10	315	318	315	318	5,000	318
1998-04-09	339	339	319	323	10,000	323
1998-04-08	313	339	313	339	12,000	339
1998-04-07	310	315	310	315	10,000	315
1998-04-06	305	310	305	305	5,000	305
1998-04-03	300	310	300	307	18,000	307
1998-04-02	315	315	301	301	10,000	301
1998-04-01	341	341	340	340	11,000	340
1998-03-31	345	345	340	341	11,000	341
1998-03-30	360	360	360	360	1,000	360
1998-03-27	360	360	360	360	6,000	360
1998-03-26	365	368	359	359	6,000	359
1998-03-25	365	365	360	365	27,000	365
1998-03-23	364	365	364	365	22,000	365
1998-03-20	365	365	360	364	6,000	364
1998-03-19	365	365	365	365	20,000	365
1998-03-18	375	375	365	365	31,000	365
1998-03-17	360	360	360	360	8,000	360
1998-03-16	358	360	350	360	17,000	360
1998-03-13	359	360	354	360	33,000	360
1998-03-12	350	357	350	357	9,000	357
1998-03-11	357	357	350	350	7,000	350
1998-03-10	357	357	350	357	12,000	357
1998-03-09	354	358	354	357	11,000	357
1998-03-06	355	358	343	358	5,000	358
1998-03-05	365	366	365	365	14,000	365
1998-03-04	365	366	365	366	22,000	366
1998-03-03	360	365	360	365	25,000	365
1998-03-02	355	360	355	360	10,000	360
1998-02-27	350	355	350	355	14,000	355
1998-02-26	350	350	350	350	2,000	350
1998-02-25	355	355	350	350	16,000	350
1998-02-24	345	345	340	345	12,000	345
1998-02-23	345	345	345	345	23,000	345
1998-02-20	360	360	345	346	19,000	346
1998-02-19	361	361	360	360	17,000	360
1998-02-18	346	365	346	365	21,000	365
1998-02-17	345	345	345	345	4,000	345
1998-02-16	356	356	355	355	4,000	355
1998-02-13	369	369	357	357	45,000	357
1998-02-12	360	370	360	365	35,000	365
1998-02-10	354	358	353	355	81,000	355
1998-02-09	340	354	340	354	39,000	354
1998-02-06	340	340	340	340	6,000	340
1998-02-05	331	340	331	340	7,000	340
1998-02-04	334	345	334	340	7,000	340
1998-02-03	340	340	334	334	14,000	334
1998-02-02	320	330	320	330	28,000	330
1998-01-30	350	350	319	319	18,000	319
1998-01-29	363	363	345	345	33,000	345
1998-01-28	360	360	353	353	25,000	353
1998-01-27	349	354	345	345	10,000	345
1998-01-26	354	364	354	364	31,000	364
1998-01-23	322	335	321	335	10,000	335
1998-01-22	335	335	318	320	7,000	320
1998-01-21	335	335	325	335	4,000	335
1998-01-20	340	340	324	324	21,000	324
1998-01-19	339	339	330	335	33,000	335
1998-01-16	280	291	280	291	9,000	291
1998-01-14	270	280	270	280	17,000	280
1998-01-13	280	280	265	270	9,000	270
1998-01-12	265	270	265	270	2,000	270
1998-01-09	270	270	265	265	15,000	265
1998-01-08	270	273	270	273	15,000	273
1998-01-07	270	270	265	265	21,000	265
1998-01-06	277	277	272	272	9,000	272
1998-01-05	290	290	272	272	4,000	272

分割・併合履歴： [1988-03-28]1株→1.05株