4099 四国化成工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,3451,3451,3061,30630,7001,306
2021-04-191,3531,3951,3481,35863,6001,358
2021-04-161,3581,3721,3451,35567,6001,355
2021-04-151,3291,3481,3251,34823,2001,348
2021-04-141,3541,3541,3201,32441,2001,324
2021-04-131,3471,3561,3351,35132,4001,351
2021-04-121,3481,3481,3211,33423,2001,334
2021-04-091,3481,3521,3291,33528,7001,335
2021-04-081,3461,3491,3141,31827,8001,318
2021-04-071,2941,3471,2941,34642,9001,346
2021-04-061,3411,3411,2891,29446,7001,294
2021-04-051,3181,3281,2821,32767,2001,327
2021-04-021,3081,3131,2931,30219,7001,302
2021-04-011,2811,3011,2781,28848,4001,288
2021-03-311,2561,2861,2491,26568,8001,265
2021-03-301,2971,2971,2611,27860,9001,278
2021-03-291,3261,3341,3061,328107,9001,328
2021-03-261,2931,2981,2871,29639,0001,296
2021-03-251,2791,2961,2631,29356,4001,293
2021-03-241,2651,2651,2241,25056,5001,250
2021-03-231,3181,3181,2851,28536,4001,285
2021-03-221,3161,3261,2871,32362,0001,323
2021-03-191,3401,3401,3031,32659,0001,326
2021-03-181,3501,3501,3261,34153,8001,341
2021-03-171,3101,3361,3081,33531,9001,335
2021-03-161,2881,3121,2741,30773,1001,307
2021-03-151,2881,2901,2741,28637,2001,286
2021-03-121,2631,2711,2491,27069,5001,270
2021-03-111,2481,2721,2411,27036,0001,270
2021-03-101,2491,2531,2241,24345,6001,243
2021-03-091,2481,2521,2241,24457,0001,244
2021-03-081,2501,2501,2181,22748,8001,227
2021-03-051,2271,2341,1951,23169,6001,231
2021-03-041,2151,2281,2001,22746,9001,227
2021-03-031,2221,2301,2061,22748,2001,227
2021-03-021,2441,2441,2091,22148,9001,221
2021-03-011,2371,2481,2221,24469,5001,244
2021-02-261,2141,2211,1951,19574,2001,195
2021-02-251,2551,2551,2221,23092,4001,230
2021-02-241,2531,2581,2181,22553,7001,225
2021-02-221,2801,2801,2561,26141,2001,261
2021-02-191,2641,2851,2491,26173,5001,261
2021-02-181,2841,2841,2401,25980,4001,259
2021-02-171,2501,2891,2491,28455,9001,284
2021-02-161,2361,2471,2311,24732,5001,247
2021-02-151,2551,2551,2361,23832,3001,238
2021-02-121,2491,2501,2311,23528,7001,235
2021-02-101,2441,2471,2201,22227,9001,222
2021-02-091,2461,2561,2411,25227,4001,252
2021-02-081,2501,2521,2281,24652,7001,246
2021-02-051,2401,2491,2321,24932,2001,249
2021-02-041,2331,2411,2231,23733,4001,237
2021-02-031,2211,2461,2211,23735,0001,237
2021-02-021,2111,2281,2071,22133,9001,221
2021-02-011,1931,2241,1881,21246,9001,212
2021-01-291,2431,2451,1941,19572,1001,195
2021-01-281,2001,2771,1901,249218,9001,249
2021-01-271,1921,2011,1821,20060,1001,200
2021-01-261,1941,1981,1881,18953,0001,189
2021-01-251,2091,2141,1911,19562,8001,195
2021-01-221,2001,2111,1941,19439,0001,194
2021-01-211,1911,2171,1911,20852,0001,208
2021-01-201,1961,2071,1781,20469,9001,204
2021-01-191,2021,2091,1981,20745,1001,207
2021-01-181,2051,2131,2001,21036,7001,210
2021-01-151,2521,2541,2021,20749,9001,207
2021-01-141,2451,2691,2431,25184,8001,251
2021-01-131,2371,2621,2281,25977,4001,259
2021-01-121,2081,2501,2081,24383,1001,243
2021-01-081,2251,2281,2141,22372,8001,223
2021-01-071,2231,2271,2131,22342,5001,223
2021-01-061,2081,2111,1981,20136,4001,201
2021-01-051,1981,2161,1841,20861,6001,208
2021-01-041,2001,2001,1791,19355,7001,193

分割・併合履歴 : [1988-03-28]1株→1.05株