4099 四国化成ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,734 | 1,745 | 1,717 | 1,745 | 65,400 | 1,745 |
| 2025-04-17 | 1,744 | 1,744 | 1,707 | 1,723 | 32,400 | 1,723 |
| 2025-04-16 | 1,714 | 1,731 | 1,695 | 1,717 | 75,000 | 1,717 |
| 2025-04-15 | 1,680 | 1,727 | 1,666 | 1,716 | 100,100 | 1,716 |
| 2025-04-14 | 1,674 | 1,682 | 1,654 | 1,664 | 85,500 | 1,664 |
| 2025-04-11 | 1,593 | 1,678 | 1,589 | 1,664 | 68,200 | 1,664 |
| 2025-04-10 | 1,710 | 1,722 | 1,680 | 1,709 | 120,700 | 1,709 |
| 2025-04-09 | 1,583 | 1,608 | 1,550 | 1,590 | 107,200 | 1,590 |
| 2025-04-08 | 1,611 | 1,667 | 1,585 | 1,658 | 127,400 | 1,658 |
| 2025-04-07 | 1,578 | 1,601 | 1,519 | 1,579 | 93,500 | 1,579 |
| 2025-04-04 | 1,700 | 1,708 | 1,659 | 1,698 | 120,800 | 1,698 |
| 2025-04-03 | 1,745 | 1,761 | 1,725 | 1,755 | 94,400 | 1,755 |
| 2025-04-02 | 1,840 | 1,840 | 1,799 | 1,821 | 55,200 | 1,821 |
| 2025-04-01 | 1,850 | 1,861 | 1,822 | 1,823 | 49,600 | 1,823 |
| 2025-03-31 | 1,856 | 1,861 | 1,813 | 1,837 | 106,200 | 1,837 |
| 2025-03-28 | 1,950 | 1,952 | 1,895 | 1,912 | 75,300 | 1,912 |
| 2025-03-27 | 1,922 | 1,959 | 1,917 | 1,959 | 101,800 | 1,959 |
| 2025-03-26 | 1,946 | 1,963 | 1,929 | 1,944 | 78,600 | 1,944 |
| 2025-03-25 | 1,931 | 1,940 | 1,910 | 1,940 | 68,000 | 1,940 |
| 2025-03-24 | 1,933 | 1,940 | 1,912 | 1,921 | 37,500 | 1,921 |
| 2025-03-21 | 1,912 | 1,933 | 1,910 | 1,927 | 32,700 | 1,927 |
| 2025-03-19 | 1,920 | 1,960 | 1,911 | 1,926 | 46,800 | 1,926 |
| 2025-03-18 | 1,928 | 1,930 | 1,907 | 1,913 | 117,000 | 1,913 |
| 2025-03-17 | 1,915 | 1,924 | 1,891 | 1,915 | 67,500 | 1,915 |
| 2025-03-14 | 1,873 | 1,905 | 1,860 | 1,899 | 91,700 | 1,899 |
| 2025-03-13 | 1,888 | 1,909 | 1,882 | 1,896 | 31,400 | 1,896 |
| 2025-03-12 | 1,864 | 1,900 | 1,851 | 1,887 | 68,100 | 1,887 |
| 2025-03-11 | 1,889 | 1,890 | 1,842 | 1,864 | 78,800 | 1,864 |
| 2025-03-10 | 1,922 | 1,925 | 1,890 | 1,890 | 38,900 | 1,890 |
| 2025-03-07 | 1,899 | 1,939 | 1,880 | 1,922 | 51,300 | 1,922 |
| 2025-03-06 | 1,930 | 1,938 | 1,920 | 1,928 | 56,900 | 1,928 |
| 2025-03-05 | 1,882 | 1,920 | 1,880 | 1,901 | 80,700 | 1,901 |
| 2025-03-04 | 1,902 | 1,902 | 1,859 | 1,877 | 60,200 | 1,877 |
| 2025-03-03 | 1,886 | 1,902 | 1,871 | 1,891 | 54,200 | 1,891 |
| 2025-02-28 | 1,892 | 1,903 | 1,855 | 1,863 | 82,700 | 1,863 |
| 2025-02-27 | 1,890 | 1,921 | 1,867 | 1,921 | 71,100 | 1,921 |
| 2025-02-26 | 1,856 | 1,884 | 1,836 | 1,880 | 121,500 | 1,880 |
| 2025-02-25 | 1,879 | 1,914 | 1,856 | 1,890 | 67,000 | 1,890 |
| 2025-02-21 | 1,915 | 1,932 | 1,889 | 1,907 | 75,700 | 1,907 |
| 2025-02-20 | 1,965 | 1,965 | 1,926 | 1,933 | 42,400 | 1,933 |
| 2025-02-19 | 1,996 | 1,996 | 1,977 | 1,986 | 57,200 | 1,986 |
| 2025-02-18 | 1,992 | 2,006 | 1,977 | 1,991 | 79,600 | 1,991 |
| 2025-02-17 | 2,046 | 2,055 | 2,006 | 2,014 | 64,000 | 2,014 |
| 2025-02-14 | 2,056 | 2,078 | 2,030 | 2,030 | 55,600 | 2,030 |
| 2025-02-13 | 2,035 | 2,045 | 2,019 | 2,032 | 42,400 | 2,032 |
| 2025-02-12 | 2,060 | 2,079 | 2,033 | 2,042 | 72,900 | 2,042 |
| 2025-02-10 | 2,057 | 2,062 | 2,033 | 2,050 | 59,700 | 2,050 |
| 2025-02-07 | 1,995 | 2,064 | 1,995 | 2,044 | 95,000 | 2,044 |
| 2025-02-06 | 1,996 | 2,029 | 1,988 | 1,995 | 102,300 | 1,995 |
| 2025-02-05 | 1,927 | 1,980 | 1,895 | 1,975 | 131,400 | 1,975 |
| 2025-02-04 | 1,925 | 1,960 | 1,925 | 1,926 | 89,600 | 1,926 |
| 2025-02-03 | 1,905 | 1,925 | 1,874 | 1,904 | 123,100 | 1,904 |
| 2025-01-31 | 1,921 | 1,930 | 1,898 | 1,921 | 111,200 | 1,921 |
| 2025-01-30 | 1,938 | 1,996 | 1,919 | 1,935 | 249,200 | 1,935 |
| 2025-01-29 | 1,930 | 1,933 | 1,853 | 1,911 | 379,100 | 1,911 |
| 2025-01-28 | 1,930 | 1,930 | 1,890 | 1,914 | 110,400 | 1,914 |
| 2025-01-27 | 1,925 | 1,931 | 1,906 | 1,915 | 108,100 | 1,915 |
| 2025-01-24 | 1,907 | 1,920 | 1,886 | 1,915 | 53,800 | 1,915 |
| 2025-01-23 | 1,897 | 1,900 | 1,873 | 1,900 | 62,500 | 1,900 |
| 2025-01-22 | 1,900 | 1,912 | 1,893 | 1,903 | 44,200 | 1,903 |
| 2025-01-21 | 1,914 | 1,923 | 1,894 | 1,900 | 51,100 | 1,900 |
| 2025-01-20 | 1,919 | 1,931 | 1,913 | 1,919 | 45,200 | 1,919 |
| 2025-01-17 | 1,911 | 1,911 | 1,880 | 1,907 | 60,600 | 1,907 |
| 2025-01-16 | 1,925 | 1,944 | 1,916 | 1,919 | 56,500 | 1,919 |
| 2025-01-15 | 1,925 | 1,960 | 1,919 | 1,926 | 77,200 | 1,926 |
| 2025-01-14 | 1,917 | 1,945 | 1,916 | 1,934 | 66,300 | 1,934 |
| 2025-01-10 | 1,924 | 1,934 | 1,903 | 1,917 | 60,100 | 1,917 |
| 2025-01-09 | 1,955 | 1,967 | 1,936 | 1,949 | 86,800 | 1,949 |
| 2025-01-08 | 2,000 | 2,009 | 1,984 | 1,984 | 95,600 | 1,984 |
| 2025-01-07 | 2,018 | 2,030 | 1,995 | 2,003 | 120,100 | 2,003 |
| 2025-01-06 | 2,081 | 2,085 | 2,012 | 2,017 | 73,300 | 2,017 |
分割・併合履歴 ： [1988-03-28]1株→1.05株