4099 四国化成工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,2261,2321,2141,22024,4001,220
2022-06-231,2261,2351,2211,22713,0001,227
2022-06-221,2331,2401,2201,23415,7001,234
2022-06-211,2291,2311,2131,21934,2001,219
2022-06-201,2441,2441,2161,22973,6001,229
2022-06-171,2291,2321,2201,23150,4001,231
2022-06-161,2541,2721,2541,26324,0001,263
2022-06-151,2251,2541,2251,23929,9001,239
2022-06-141,2421,2551,2411,24429,9001,244
2022-06-131,2561,2741,2561,26325,2001,263
2022-06-101,3101,3101,2811,28950,3001,289
2022-06-091,2991,3201,2941,30141,6001,301
2022-06-081,2721,3011,2721,30137,3001,301
2022-06-071,2561,2781,2561,26321,3001,263
2022-06-061,2541,2611,2411,25022,3001,250
2022-06-031,2821,2951,2611,26116,4001,261
2022-06-021,2651,2691,2591,26714,5001,267
2022-06-011,2551,2611,2421,26054,3001,260
2022-05-311,2501,2691,2471,255103,7001,255
2022-05-301,2311,2731,2301,25094,3001,250
2022-05-271,2421,2431,2131,23029,9001,230
2022-05-261,2541,2561,2191,22423,8001,224
2022-05-251,2541,2601,2371,25434,3001,254
2022-05-241,2631,2631,2351,24019,7001,240
2022-05-231,2631,2631,2451,25023,5001,250
2022-05-201,2301,2571,2281,25233,1001,252
2022-05-191,2261,2391,2031,23255,0001,232
2022-05-181,2411,2491,2381,24428,4001,244
2022-05-171,2281,2431,2281,23523,0001,235
2022-05-161,2591,2591,2281,22839,3001,228
2022-05-131,2241,2471,2241,24751,8001,247
2022-05-121,2661,2661,2341,23441,2001,234
2022-05-111,2391,2611,2291,24657,1001,246
2022-05-101,2341,2601,2241,25123,7001,251
2022-05-091,2801,2811,2401,24034,3001,240
2022-05-061,2891,2941,2771,28934,5001,289
2022-05-021,2931,2971,2481,27742,6001,277
2022-04-281,2261,2981,2261,29865,3001,298
2022-04-271,2851,2931,2131,213190,5001,213
2022-04-261,3031,3161,2901,30331,3001,303
2022-04-251,2941,3101,2911,30440,5001,304
2022-04-221,3221,3271,3111,31622,7001,316
2022-04-211,3201,3331,3151,33321,2001,333
2022-04-201,3041,3291,3011,32239,6001,322
2022-04-191,2901,3161,2871,30431,0001,304
2022-04-181,2961,3001,2611,27539,5001,275
2022-04-151,3061,3151,3001,31117,9001,311
2022-04-141,2891,3211,2891,31524,8001,315
2022-04-131,2711,2981,2701,29223,8001,292
2022-04-121,2901,2901,2611,27132,0001,271
2022-04-111,2741,3031,2721,29742,7001,297
2022-04-081,3181,3191,2791,29861,0001,298
2022-04-071,3341,3381,3101,32930,9001,329
2022-04-061,3721,3751,3371,34830,0001,348
2022-04-051,3991,3991,3691,38345,0001,383
2022-04-041,3361,3501,3361,34317,3001,343
2022-04-011,3241,3381,3231,33621,3001,336
2022-03-311,3371,3631,3371,34035,5001,340
2022-03-301,4001,4001,3341,36056,8001,360
2022-03-291,3951,4061,3651,39566,4001,395
2022-03-281,4051,4051,3701,39021,4001,390
2022-03-251,4081,4081,3631,37836,6001,378
2022-03-241,3981,4051,3451,37838,9001,378
2022-03-231,3601,4111,3501,40644,0001,406
2022-03-221,4221,4271,3481,36047,7001,360
2022-03-181,3921,4191,3831,419124,3001,419
2022-03-171,3801,3901,3671,37544,6001,375
2022-03-161,3651,3741,3471,35235,8001,352
2022-03-151,3281,3651,3201,35138,3001,351
2022-03-141,3211,3411,3151,31523,1001,315
2022-03-111,2921,3091,2921,29851,0001,298
2022-03-101,3071,3221,2901,32236,4001,322
2022-03-091,2771,2801,2521,26540,4001,265
2022-03-081,2491,2701,2491,26844,8001,268
2022-03-071,2781,2991,2531,26535,7001,265
2022-03-041,3181,3351,2921,29243,0001,292
2022-03-031,3501,3501,3261,33037,6001,330
2022-03-021,3681,3771,3341,35044,6001,350
2022-03-011,4541,4541,3961,41042,5001,410
2022-02-281,4461,4571,4151,45435,6001,454
2022-02-251,4501,4501,4131,42531,6001,425
2022-02-241,4241,4421,4191,44245,4001,442
2022-02-221,4271,4411,4271,43033,4001,430
2022-02-211,4331,4431,4241,4379,4001,437
2022-02-181,4431,4571,4281,43435,7001,434
2022-02-171,4461,4591,4461,45516,1001,455
2022-02-161,4501,4531,4411,45021,9001,450
2022-02-151,4121,4411,4121,43233,8001,432
2022-02-141,4091,4201,4011,41217,0001,412
2022-02-101,4101,4141,4001,41123,3001,411
2022-02-091,4081,4151,4011,40317,7001,403
2022-02-081,4091,4201,4061,41119,3001,411
2022-02-071,3951,4101,3951,40019,3001,400
2022-02-041,3961,4091,3921,40423,1001,404
2022-02-031,3981,4071,3861,38617,9001,386
2022-02-021,4051,4051,3911,40042,1001,400
2022-02-011,4151,4301,3971,39727,5001,397
2022-01-311,4051,4241,3961,42350,1001,423
2022-01-281,3951,4041,3931,40239,2001,402
2022-01-271,4001,4071,3731,37367,4001,373
2022-01-261,3961,4031,3891,38953,8001,389
2022-01-251,4191,4351,3991,40057,9001,400
2022-01-241,3771,4081,3771,40629,7001,406
2022-01-211,3691,3901,3591,39036,3001,390
2022-01-201,3951,4071,3861,38637,0001,386
2022-01-191,4181,4181,3931,39336,7001,393
2022-01-181,4151,4351,4111,41845,1001,418
2022-01-171,4021,4171,4011,40621,7001,406
2022-01-141,4011,4061,3901,39728,3001,397
2022-01-131,4161,4221,4011,40116,2001,401
2022-01-121,3951,4311,3841,41628,9001,416
2022-01-111,3961,3991,3861,39230,1001,392
2022-01-071,4061,4251,3881,38843,7001,388
2022-01-061,3991,4151,3861,39251,2001,392
2022-01-051,4351,4411,4191,41920,9001,419
2022-01-041,4351,4351,4181,42323,2001,423

分割・併合履歴 : [1988-03-28]1株→1.05株