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 |
---|---|---|---|---|---|---|
2023-03-31 | 1,405 | 1,416 | 1,380 | 1,403 | 39,500 | 1,403 |
2023-03-30 | 1,399 | 1,407 | 1,387 | 1,405 | 47,700 | 1,405 |
2023-03-29 | 1,364 | 1,400 | 1,363 | 1,400 | 62,500 | 1,400 |
2023-03-28 | 1,380 | 1,380 | 1,351 | 1,357 | 44,000 | 1,357 |
2023-03-27 | 1,374 | 1,386 | 1,364 | 1,373 | 76,400 | 1,373 |
2023-03-24 | 1,350 | 1,361 | 1,341 | 1,354 | 34,600 | 1,354 |
2023-03-23 | 1,347 | 1,364 | 1,332 | 1,360 | 47,800 | 1,360 |
2023-03-22 | 1,378 | 1,382 | 1,356 | 1,367 | 77,800 | 1,367 |
2023-03-20 | 1,376 | 1,385 | 1,331 | 1,343 | 135,100 | 1,343 |
2023-03-17 | 1,303 | 1,318 | 1,302 | 1,316 | 40,300 | 1,316 |
2023-03-16 | 1,286 | 1,298 | 1,277 | 1,288 | 36,700 | 1,288 |
2023-03-15 | 1,302 | 1,325 | 1,302 | 1,325 | 27,700 | 1,325 |
2023-03-14 | 1,300 | 1,301 | 1,268 | 1,288 | 35,700 | 1,288 |
2023-03-13 | 1,340 | 1,355 | 1,313 | 1,325 | 29,600 | 1,325 |
2023-03-10 | 1,355 | 1,366 | 1,337 | 1,340 | 59,800 | 1,340 |
2023-03-09 | 1,362 | 1,373 | 1,351 | 1,371 | 26,500 | 1,371 |
2023-03-08 | 1,352 | 1,370 | 1,343 | 1,351 | 34,400 | 1,351 |
2023-03-07 | 1,323 | 1,360 | 1,323 | 1,352 | 54,400 | 1,352 |
2023-03-06 | 1,331 | 1,332 | 1,314 | 1,323 | 30,500 | 1,323 |
2023-03-03 | 1,301 | 1,326 | 1,301 | 1,316 | 28,300 | 1,316 |
2023-03-02 | 1,309 | 1,324 | 1,305 | 1,310 | 33,600 | 1,310 |
2023-03-01 | 1,272 | 1,309 | 1,271 | 1,309 | 55,300 | 1,309 |
2023-02-28 | 1,298 | 1,305 | 1,268 | 1,274 | 77,700 | 1,274 |
2023-02-27 | 1,299 | 1,310 | 1,296 | 1,303 | 46,800 | 1,303 |
2023-02-24 | 1,276 | 1,288 | 1,276 | 1,287 | 20,500 | 1,287 |
2023-02-22 | 1,285 | 1,287 | 1,273 | 1,276 | 21,800 | 1,276 |
2023-02-21 | 1,283 | 1,302 | 1,283 | 1,294 | 16,300 | 1,294 |
2023-02-20 | 1,266 | 1,286 | 1,266 | 1,283 | 32,800 | 1,283 |
2023-02-17 | 1,264 | 1,267 | 1,259 | 1,266 | 14,000 | 1,266 |
2023-02-16 | 1,277 | 1,278 | 1,267 | 1,273 | 16,500 | 1,273 |
2023-02-15 | 1,283 | 1,283 | 1,268 | 1,268 | 12,800 | 1,268 |
2023-02-14 | 1,271 | 1,278 | 1,264 | 1,277 | 29,500 | 1,277 |
2023-02-13 | 1,266 | 1,267 | 1,255 | 1,259 | 18,700 | 1,259 |
2023-02-10 | 1,262 | 1,276 | 1,262 | 1,266 | 28,300 | 1,266 |
2023-02-09 | 1,269 | 1,280 | 1,267 | 1,270 | 15,000 | 1,270 |
2023-02-08 | 1,273 | 1,298 | 1,273 | 1,274 | 29,300 | 1,274 |
2023-02-07 | 1,266 | 1,282 | 1,266 | 1,276 | 21,700 | 1,276 |
2023-02-06 | 1,262 | 1,275 | 1,258 | 1,265 | 29,700 | 1,265 |
2023-02-03 | 1,264 | 1,267 | 1,251 | 1,262 | 54,100 | 1,262 |
2023-02-02 | 1,278 | 1,279 | 1,261 | 1,265 | 45,300 | 1,265 |
2023-02-01 | 1,282 | 1,301 | 1,268 | 1,272 | 49,100 | 1,272 |
2023-01-31 | 1,259 | 1,290 | 1,259 | 1,273 | 126,900 | 1,273 |
2023-01-30 | 1,295 | 1,306 | 1,231 | 1,236 | 181,900 | 1,236 |
2023-01-27 | 1,351 | 1,351 | 1,285 | 1,295 | 178,100 | 1,295 |
2023-01-26 | 1,366 | 1,366 | 1,310 | 1,351 | 68,100 | 1,351 |
2023-01-25 | 1,378 | 1,378 | 1,356 | 1,366 | 43,900 | 1,366 |
2023-01-24 | 1,364 | 1,374 | 1,359 | 1,369 | 36,800 | 1,369 |
2023-01-23 | 1,341 | 1,353 | 1,332 | 1,349 | 53,500 | 1,349 |
2023-01-20 | 1,313 | 1,333 | 1,313 | 1,325 | 29,100 | 1,325 |
2023-01-19 | 1,323 | 1,329 | 1,318 | 1,322 | 26,200 | 1,322 |
2023-01-18 | 1,321 | 1,337 | 1,310 | 1,334 | 76,100 | 1,334 |
2023-01-17 | 1,283 | 1,320 | 1,283 | 1,310 | 41,900 | 1,310 |
2023-01-16 | 1,290 | 1,294 | 1,281 | 1,284 | 17,500 | 1,284 |
2023-01-13 | 1,299 | 1,314 | 1,298 | 1,301 | 36,200 | 1,301 |
2023-01-12 | 1,302 | 1,311 | 1,299 | 1,305 | 10,100 | 1,305 |
2023-01-11 | 1,287 | 1,303 | 1,287 | 1,299 | 15,500 | 1,299 |
2023-01-10 | 1,304 | 1,315 | 1,289 | 1,291 | 20,400 | 1,291 |
2023-01-06 | 1,272 | 1,298 | 1,272 | 1,296 | 17,600 | 1,296 |
2023-01-05 | 1,295 | 1,295 | 1,280 | 1,283 | 28,200 | 1,283 |
2023-01-04 | 1,303 | 1,311 | 1,291 | 1,302 | 40,600 | 1,302 |
分割・併合履歴 : [1988-03-28]1株→1.05株