4099 四国化成ホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-311,4051,4161,3801,40339,5001,403
2023-03-301,3991,4071,3871,40547,7001,405
2023-03-291,3641,4001,3631,40062,5001,400
2023-03-281,3801,3801,3511,35744,0001,357
2023-03-271,3741,3861,3641,37376,4001,373
2023-03-241,3501,3611,3411,35434,6001,354
2023-03-231,3471,3641,3321,36047,8001,360
2023-03-221,3781,3821,3561,36777,8001,367
2023-03-201,3761,3851,3311,343135,1001,343
2023-03-171,3031,3181,3021,31640,3001,316
2023-03-161,2861,2981,2771,28836,7001,288
2023-03-151,3021,3251,3021,32527,7001,325
2023-03-141,3001,3011,2681,28835,7001,288
2023-03-131,3401,3551,3131,32529,6001,325
2023-03-101,3551,3661,3371,34059,8001,340
2023-03-091,3621,3731,3511,37126,5001,371
2023-03-081,3521,3701,3431,35134,4001,351
2023-03-071,3231,3601,3231,35254,4001,352
2023-03-061,3311,3321,3141,32330,5001,323
2023-03-031,3011,3261,3011,31628,3001,316
2023-03-021,3091,3241,3051,31033,6001,310
2023-03-011,2721,3091,2711,30955,3001,309
2023-02-281,2981,3051,2681,27477,7001,274
2023-02-271,2991,3101,2961,30346,8001,303
2023-02-241,2761,2881,2761,28720,5001,287
2023-02-221,2851,2871,2731,27621,8001,276
2023-02-211,2831,3021,2831,29416,3001,294
2023-02-201,2661,2861,2661,28332,8001,283
2023-02-171,2641,2671,2591,26614,0001,266
2023-02-161,2771,2781,2671,27316,5001,273
2023-02-151,2831,2831,2681,26812,8001,268
2023-02-141,2711,2781,2641,27729,5001,277
2023-02-131,2661,2671,2551,25918,7001,259
2023-02-101,2621,2761,2621,26628,3001,266
2023-02-091,2691,2801,2671,27015,0001,270
2023-02-081,2731,2981,2731,27429,3001,274
2023-02-071,2661,2821,2661,27621,7001,276
2023-02-061,2621,2751,2581,26529,7001,265
2023-02-031,2641,2671,2511,26254,1001,262
2023-02-021,2781,2791,2611,26545,3001,265
2023-02-011,2821,3011,2681,27249,1001,272
2023-01-311,2591,2901,2591,273126,9001,273
2023-01-301,2951,3061,2311,236181,9001,236
2023-01-271,3511,3511,2851,295178,1001,295
2023-01-261,3661,3661,3101,35168,1001,351
2023-01-251,3781,3781,3561,36643,9001,366
2023-01-241,3641,3741,3591,36936,8001,369
2023-01-231,3411,3531,3321,34953,5001,349
2023-01-201,3131,3331,3131,32529,1001,325
2023-01-191,3231,3291,3181,32226,2001,322
2023-01-181,3211,3371,3101,33476,1001,334
2023-01-171,2831,3201,2831,31041,9001,310
2023-01-161,2901,2941,2811,28417,5001,284
2023-01-131,2991,3141,2981,30136,2001,301
2023-01-121,3021,3111,2991,30510,1001,305
2023-01-111,2871,3031,2871,29915,5001,299
2023-01-101,3041,3151,2891,29120,4001,291
2023-01-061,2721,2981,2721,29617,6001,296
2023-01-051,2951,2951,2801,28328,2001,283
2023-01-041,3031,3111,2911,30240,6001,302

分割・併合履歴 : [1988-03-28]1株→1.05株