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
2022-01-191,4181,4181,3931,39336,7001,393
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