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
