4099 四国化成ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,054 | 2,085 | 2,044 | 2,057 | 101,500 | 2,057 |
| 2024-07-25 | 2,039 | 2,086 | 2,031 | 2,055 | 80,600 | 2,055 |
| 2024-07-24 | 2,067 | 2,096 | 2,047 | 2,067 | 79,800 | 2,067 |
| 2024-07-23 | 2,122 | 2,135 | 2,088 | 2,089 | 61,900 | 2,089 |
| 2024-07-22 | 2,171 | 2,200 | 2,116 | 2,122 | 72,800 | 2,122 |
| 2024-07-19 | 2,201 | 2,211 | 2,155 | 2,175 | 77,800 | 2,175 |
| 2024-07-18 | 2,251 | 2,270 | 2,209 | 2,210 | 67,600 | 2,210 |
| 2024-07-17 | 2,300 | 2,315 | 2,251 | 2,271 | 80,300 | 2,271 |
| 2024-07-16 | 2,260 | 2,299 | 2,259 | 2,276 | 69,100 | 2,276 |
| 2024-07-12 | 2,250 | 2,299 | 2,235 | 2,256 | 102,500 | 2,256 |
| 2024-07-11 | 2,200 | 2,269 | 2,187 | 2,261 | 142,700 | 2,261 |
| 2024-07-10 | 2,223 | 2,236 | 2,180 | 2,200 | 90,400 | 2,200 |
| 2024-07-09 | 2,200 | 2,236 | 2,186 | 2,216 | 115,700 | 2,216 |
| 2024-07-08 | 2,080 | 2,243 | 2,080 | 2,203 | 304,900 | 2,203 |
| 2024-07-05 | 2,081 | 2,090 | 2,051 | 2,056 | 45,300 | 2,056 |
| 2024-07-04 | 2,125 | 2,131 | 2,081 | 2,089 | 63,100 | 2,089 |
| 2024-07-03 | 2,132 | 2,159 | 2,125 | 2,128 | 60,500 | 2,128 |
| 2024-07-02 | 2,122 | 2,172 | 2,112 | 2,160 | 73,600 | 2,160 |
| 2024-07-01 | 2,116 | 2,136 | 2,108 | 2,131 | 60,600 | 2,131 |
| 2024-06-28 | 2,144 | 2,144 | 2,109 | 2,130 | 56,500 | 2,130 |
| 2024-06-27 | 2,100 | 2,152 | 2,100 | 2,133 | 98,900 | 2,133 |
| 2024-06-26 | 2,080 | 2,153 | 2,078 | 2,153 | 104,800 | 2,153 |
| 2024-06-25 | 2,081 | 2,109 | 2,074 | 2,081 | 65,300 | 2,081 |
| 2024-06-24 | 2,070 | 2,082 | 2,041 | 2,067 | 45,800 | 2,067 |
| 2024-06-21 | 2,072 | 2,095 | 2,056 | 2,056 | 169,000 | 2,056 |
| 2024-06-20 | 2,120 | 2,140 | 2,065 | 2,092 | 81,600 | 2,092 |
| 2024-06-19 | 2,061 | 2,120 | 2,061 | 2,109 | 65,100 | 2,109 |
| 2024-06-18 | 2,058 | 2,061 | 2,023 | 2,061 | 70,800 | 2,061 |
| 2024-06-17 | 2,050 | 2,058 | 2,027 | 2,041 | 95,600 | 2,041 |
| 2024-06-14 | 1,973 | 2,045 | 1,960 | 2,041 | 76,100 | 2,041 |
| 2024-06-13 | 1,997 | 2,013 | 1,977 | 1,982 | 49,600 | 1,982 |
| 2024-06-12 | 1,965 | 2,009 | 1,964 | 1,982 | 54,900 | 1,982 |
| 2024-06-11 | 2,027 | 2,033 | 1,966 | 1,973 | 79,400 | 1,973 |
| 2024-06-10 | 2,030 | 2,038 | 2,012 | 2,037 | 66,200 | 2,037 |
| 2024-06-07 | 2,030 | 2,035 | 2,007 | 2,020 | 39,400 | 2,020 |
| 2024-06-06 | 2,051 | 2,052 | 2,015 | 2,028 | 44,600 | 2,028 |
| 2024-06-05 | 2,000 | 2,026 | 1,975 | 2,026 | 53,600 | 2,026 |
| 2024-06-04 | 2,079 | 2,079 | 1,943 | 2,031 | 186,900 | 2,031 |
| 2024-06-03 | 2,060 | 2,118 | 2,060 | 2,079 | 152,700 | 2,079 |
| 2024-05-31 | 2,014 | 2,072 | 1,990 | 2,055 | 272,900 | 2,055 |
| 2024-05-30 | 1,999 | 2,019 | 1,994 | 2,001 | 132,400 | 2,001 |
| 2024-05-29 | 1,983 | 2,015 | 1,967 | 1,999 | 124,200 | 1,999 |
| 2024-05-28 | 1,979 | 1,998 | 1,953 | 1,961 | 80,000 | 1,961 |
| 2024-05-27 | 1,954 | 1,980 | 1,951 | 1,976 | 67,100 | 1,976 |
| 2024-05-24 | 1,908 | 1,972 | 1,908 | 1,953 | 113,500 | 1,953 |
| 2024-05-23 | 1,868 | 1,933 | 1,858 | 1,924 | 79,500 | 1,924 |
| 2024-05-22 | 1,910 | 1,910 | 1,838 | 1,864 | 88,200 | 1,864 |
| 2024-05-21 | 1,875 | 1,890 | 1,845 | 1,876 | 113,000 | 1,876 |
| 2024-05-20 | 1,916 | 1,942 | 1,888 | 1,895 | 120,000 | 1,895 |
| 2024-05-17 | 1,934 | 1,934 | 1,902 | 1,912 | 91,100 | 1,912 |
| 2024-05-16 | 1,961 | 1,961 | 1,928 | 1,934 | 74,800 | 1,934 |
| 2024-05-15 | 1,963 | 1,983 | 1,943 | 1,958 | 102,300 | 1,958 |
| 2024-05-14 | 1,932 | 1,984 | 1,932 | 1,963 | 155,900 | 1,963 |
| 2024-05-13 | 1,854 | 1,939 | 1,844 | 1,930 | 206,000 | 1,930 |
| 2024-05-10 | 1,870 | 1,881 | 1,819 | 1,854 | 134,100 | 1,854 |
| 2024-05-09 | 1,752 | 1,791 | 1,730 | 1,781 | 49,100 | 1,781 |
| 2024-05-08 | 1,752 | 1,766 | 1,739 | 1,743 | 76,600 | 1,743 |
| 2024-05-07 | 1,751 | 1,765 | 1,735 | 1,761 | 38,700 | 1,761 |
| 2024-05-02 | 1,781 | 1,782 | 1,733 | 1,756 | 38,800 | 1,756 |
| 2024-05-01 | 1,744 | 1,794 | 1,725 | 1,761 | 77,800 | 1,761 |
| 2024-04-30 | 1,809 | 1,809 | 1,762 | 1,777 | 165,600 | 1,777 |
| 2024-04-26 | 1,685 | 1,805 | 1,685 | 1,800 | 440,900 | 1,800 |
| 2024-04-25 | 1,744 | 1,778 | 1,694 | 1,717 | 204,000 | 1,717 |
| 2024-04-24 | 1,736 | 1,736 | 1,707 | 1,728 | 109,800 | 1,728 |
| 2024-04-23 | 1,720 | 1,740 | 1,705 | 1,724 | 98,500 | 1,724 |
| 2024-04-22 | 1,671 | 1,719 | 1,661 | 1,719 | 88,400 | 1,719 |
| 2024-04-19 | 1,701 | 1,716 | 1,645 | 1,665 | 100,800 | 1,665 |
| 2024-04-18 | 1,680 | 1,713 | 1,680 | 1,701 | 88,700 | 1,701 |
| 2024-04-17 | 1,683 | 1,690 | 1,662 | 1,680 | 102,600 | 1,680 |
| 2024-04-16 | 1,695 | 1,704 | 1,676 | 1,683 | 106,300 | 1,683 |
| 2024-04-15 | 1,666 | 1,697 | 1,662 | 1,695 | 94,500 | 1,695 |
| 2024-04-12 | 1,694 | 1,707 | 1,679 | 1,692 | 98,800 | 1,692 |
| 2024-04-11 | 1,671 | 1,700 | 1,656 | 1,689 | 69,300 | 1,689 |
| 2024-04-10 | 1,698 | 1,728 | 1,696 | 1,696 | 79,300 | 1,696 |
| 2024-04-09 | 1,699 | 1,716 | 1,695 | 1,710 | 91,600 | 1,710 |
| 2024-04-08 | 1,709 | 1,709 | 1,685 | 1,708 | 90,500 | 1,708 |
| 2024-04-05 | 1,689 | 1,708 | 1,672 | 1,699 | 78,300 | 1,699 |
| 2024-04-04 | 1,709 | 1,710 | 1,687 | 1,701 | 99,400 | 1,701 |
| 2024-04-03 | 1,697 | 1,728 | 1,690 | 1,708 | 86,600 | 1,708 |
| 2024-04-02 | 1,732 | 1,732 | 1,687 | 1,702 | 145,500 | 1,702 |
| 2024-04-01 | 1,784 | 1,784 | 1,732 | 1,735 | 90,400 | 1,735 |
| 2024-03-29 | 1,767 | 1,786 | 1,757 | 1,766 | 68,400 | 1,766 |
| 2024-03-28 | 1,823 | 1,823 | 1,756 | 1,759 | 109,500 | 1,759 |
| 2024-03-27 | 1,815 | 1,837 | 1,806 | 1,823 | 109,300 | 1,823 |
| 2024-03-26 | 1,810 | 1,820 | 1,794 | 1,809 | 70,200 | 1,809 |
| 2024-03-25 | 1,824 | 1,856 | 1,823 | 1,828 | 104,900 | 1,828 |
| 2024-03-22 | 1,794 | 1,832 | 1,794 | 1,824 | 110,900 | 1,824 |
| 2024-03-21 | 1,770 | 1,796 | 1,755 | 1,781 | 95,500 | 1,781 |
| 2024-03-19 | 1,774 | 1,786 | 1,754 | 1,765 | 96,300 | 1,765 |
| 2024-03-18 | 1,831 | 1,832 | 1,763 | 1,785 | 141,300 | 1,785 |
| 2024-03-15 | 1,752 | 1,800 | 1,752 | 1,791 | 60,600 | 1,791 |
| 2024-03-14 | 1,778 | 1,778 | 1,742 | 1,761 | 51,800 | 1,761 |
| 2024-03-13 | 1,798 | 1,800 | 1,737 | 1,757 | 96,900 | 1,757 |
| 2024-03-12 | 1,779 | 1,782 | 1,735 | 1,774 | 67,900 | 1,774 |
| 2024-03-11 | 1,750 | 1,788 | 1,745 | 1,785 | 57,500 | 1,785 |
| 2024-03-08 | 1,790 | 1,825 | 1,778 | 1,790 | 146,500 | 1,790 |
| 2024-03-07 | 1,855 | 1,876 | 1,818 | 1,827 | 64,800 | 1,827 |
| 2024-03-06 | 1,843 | 1,890 | 1,840 | 1,852 | 96,200 | 1,852 |
| 2024-03-05 | 1,850 | 1,867 | 1,806 | 1,852 | 107,600 | 1,852 |
| 2024-03-04 | 1,899 | 1,919 | 1,868 | 1,868 | 143,200 | 1,868 |
| 2024-03-01 | 1,850 | 1,882 | 1,834 | 1,881 | 201,400 | 1,881 |
| 2024-02-29 | 1,841 | 1,900 | 1,808 | 1,900 | 544,600 | 1,900 |
| 2024-02-28 | 1,734 | 1,752 | 1,723 | 1,735 | 114,300 | 1,735 |
| 2024-02-27 | 1,787 | 1,800 | 1,725 | 1,727 | 110,700 | 1,727 |
| 2024-02-26 | 1,800 | 1,820 | 1,787 | 1,792 | 119,600 | 1,792 |
| 2024-02-22 | 1,793 | 1,793 | 1,761 | 1,782 | 84,600 | 1,782 |
| 2024-02-21 | 1,780 | 1,783 | 1,735 | 1,756 | 95,100 | 1,756 |
| 2024-02-20 | 1,768 | 1,799 | 1,767 | 1,783 | 89,700 | 1,783 |
| 2024-02-19 | 1,730 | 1,767 | 1,730 | 1,760 | 82,400 | 1,760 |
| 2024-02-16 | 1,742 | 1,746 | 1,722 | 1,725 | 75,200 | 1,725 |
| 2024-02-15 | 1,748 | 1,755 | 1,714 | 1,726 | 81,000 | 1,726 |
| 2024-02-14 | 1,759 | 1,759 | 1,714 | 1,740 | 89,800 | 1,740 |
| 2024-02-13 | 1,732 | 1,762 | 1,728 | 1,759 | 87,500 | 1,759 |
| 2024-02-09 | 1,732 | 1,753 | 1,726 | 1,730 | 51,700 | 1,730 |
| 2024-02-08 | 1,756 | 1,756 | 1,717 | 1,743 | 81,800 | 1,743 |
| 2024-02-07 | 1,739 | 1,765 | 1,738 | 1,759 | 60,200 | 1,759 |
| 2024-02-06 | 1,778 | 1,778 | 1,741 | 1,756 | 108,200 | 1,756 |
| 2024-02-05 | 1,810 | 1,810 | 1,771 | 1,794 | 101,300 | 1,794 |
| 2024-02-02 | 1,831 | 1,836 | 1,793 | 1,802 | 128,400 | 1,802 |
| 2024-02-01 | 1,810 | 1,854 | 1,795 | 1,836 | 109,900 | 1,836 |
| 2024-01-31 | 1,762 | 1,832 | 1,756 | 1,832 | 304,000 | 1,832 |
| 2024-01-30 | 2,011 | 2,046 | 1,837 | 1,839 | 395,300 | 1,839 |
| 2024-01-29 | 1,957 | 2,002 | 1,953 | 1,999 | 151,400 | 1,999 |
| 2024-01-26 | 1,970 | 2,005 | 1,956 | 1,966 | 173,500 | 1,966 |
| 2024-01-25 | 1,930 | 1,978 | 1,926 | 1,965 | 154,100 | 1,965 |
| 2024-01-24 | 1,910 | 1,925 | 1,895 | 1,909 | 113,200 | 1,909 |
| 2024-01-23 | 1,900 | 1,917 | 1,864 | 1,872 | 62,900 | 1,872 |
| 2024-01-22 | 1,897 | 1,920 | 1,895 | 1,903 | 61,800 | 1,903 |
| 2024-01-19 | 1,881 | 1,899 | 1,863 | 1,880 | 99,600 | 1,880 |
| 2024-01-18 | 1,869 | 1,902 | 1,865 | 1,883 | 98,800 | 1,883 |
| 2024-01-17 | 1,871 | 1,917 | 1,867 | 1,873 | 113,900 | 1,873 |
| 2024-01-16 | 1,940 | 1,955 | 1,865 | 1,876 | 166,900 | 1,876 |
| 2024-01-15 | 1,889 | 1,942 | 1,882 | 1,937 | 78,100 | 1,937 |
| 2024-01-12 | 1,919 | 1,936 | 1,889 | 1,899 | 136,700 | 1,899 |
| 2024-01-11 | 1,880 | 1,907 | 1,880 | 1,896 | 144,000 | 1,896 |
| 2024-01-10 | 1,816 | 1,848 | 1,815 | 1,834 | 79,900 | 1,834 |
| 2024-01-09 | 1,820 | 1,822 | 1,800 | 1,815 | 47,200 | 1,815 |
| 2024-01-05 | 1,809 | 1,827 | 1,803 | 1,819 | 43,000 | 1,819 |
| 2024-01-04 | 1,777 | 1,794 | 1,753 | 1,794 | 53,600 | 1,794 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
