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
2022-12-081,2951,3051,2861,30137,2001,301
2022-12-071,3131,3131,2911,29536,4001,295
2022-12-061,3231,3321,3161,32237,2001,322
2022-12-051,3121,3281,3121,32824,1001,328
2022-12-021,3331,3331,3061,31234,3001,312
2022-12-011,3641,3691,3461,35029,0001,350
2022-11-301,3401,3731,3341,35159,5001,351
2022-11-291,3551,3631,3371,34927,8001,349
2022-11-281,3871,3871,3611,36815,6001,368
2022-11-251,3881,3881,3661,37534,5001,375
2022-11-241,3691,3851,3671,38344,0001,383
2022-11-221,3301,3611,3301,35535,4001,355
2022-11-211,3251,3291,3161,32417,9001,324
2022-11-181,3381,3401,3241,32534,2001,325
2022-11-171,3201,3321,3201,33221,7001,332
2022-11-161,3101,3281,3091,32119,7001,321
2022-11-151,3171,3251,3111,31514,9001,315
2022-11-141,3151,3221,3081,31432,7001,314
2022-11-111,3381,3381,3181,32334,2001,323
2022-11-101,3091,3251,3081,32041,2001,320
2022-11-091,3291,3301,3181,32225,9001,322
2022-11-081,3201,3301,3151,32362,9001,323
2022-11-071,3051,3251,3051,32039,2001,320
2022-11-041,2861,3091,2861,30539,7001,305
2022-11-021,3111,3261,3001,30979,0001,309
2022-11-011,3101,3151,3011,31143,5001,311
2022-10-311,2821,3031,2721,29677,9001,296
2022-10-281,2711,2801,2491,266210,3001,266
2022-10-271,2771,3011,2661,291101,4001,291
2022-10-261,2581,3271,2581,277182,1001,277
2022-10-251,2641,2651,2441,25855,2001,258
2022-10-241,2591,2711,2551,26337,1001,263
2022-10-211,2641,2701,2351,23536,3001,235
2022-10-201,2381,2861,2381,27353,5001,273
2022-10-191,2391,2591,2391,25225,7001,252
2022-10-181,2391,2501,2391,24544,5001,245
2022-10-171,2301,2401,2271,23328,6001,233
2022-10-141,2211,2441,2081,23946,3001,239
2022-10-131,1931,2051,1881,20556,5001,205
2022-10-121,2001,2101,1891,20390,2001,203
2022-10-111,2451,2511,2061,20656,4001,206
2022-10-071,2791,2911,2711,27941,7001,279
2022-10-061,2801,2891,2771,28336,7001,283
2022-10-051,2801,2861,2711,27428,8001,274
2022-10-041,2601,2691,2541,26744,6001,267
2022-10-031,2211,2361,2201,23023,8001,230
2022-09-301,2411,2441,2261,22632,7001,226
2022-09-291,2271,2421,2271,24140,5001,241
2022-09-281,2251,2441,2191,24047,4001,240
2022-09-271,2361,2431,2291,23629,0001,236
2022-09-261,2631,2641,2321,23258,9001,232
2022-09-221,2321,2651,2321,26126,8001,261
2022-09-211,2631,2641,2481,24819,4001,248
2022-09-201,2771,2961,2701,27342,1001,273
2022-09-161,2791,2831,2641,26428,1001,264
2022-09-151,2761,2861,2761,27917,9001,279
2022-09-141,2951,2951,2751,27542,3001,275
2022-09-131,2961,3061,2811,30524,3001,305
2022-09-121,3351,3451,2901,29688,4001,296
2022-09-091,2471,2751,2461,27543,7001,275
2022-09-081,2441,2591,2421,25842,2001,258
2022-09-071,2221,2351,2181,23132,4001,231
2022-09-061,2201,2321,2151,22436,4001,224
2022-09-051,2151,2251,2061,22034,7001,220
2022-09-021,2111,2151,2011,20930,7001,209
2022-09-011,2291,2321,2121,21242,8001,212
2022-08-311,2471,2601,2441,24727,4001,247
2022-08-301,2521,2651,2471,26219,6001,262
2022-08-291,2711,2731,2491,25240,0001,252
2022-08-261,2731,2791,2661,2715,3001,271
2022-08-251,2701,2761,2681,27521,4001,275
2022-08-241,2441,2591,2441,25811,9001,258
2022-08-231,2361,2561,2271,24423,0001,244
2022-08-221,2481,2551,2371,24514,4001,245
2022-08-191,2751,2751,2491,24918,7001,249
2022-08-181,2701,2721,2581,26739,9001,267
2022-08-171,2561,2781,2541,27344,0001,273
2022-08-161,2341,2541,2001,24651,3001,246
2022-08-151,2421,2441,2261,23419,5001,234
2022-08-121,2231,2411,2201,24131,7001,241
2022-08-101,2121,2181,2031,20318,0001,203
2022-08-091,2131,2311,2121,21225,8001,212
2022-08-081,1981,2101,1901,20719,9001,207
2022-08-051,1771,1981,1681,19848,8001,198
2022-08-041,2061,2061,1781,18040,8001,180
2022-08-031,2151,2151,1931,19740,3001,197
2022-08-021,2451,2531,2131,21429,9001,214
2022-08-011,2561,2571,2451,25227,8001,252
2022-07-291,2761,2761,2551,25623,1001,256
2022-07-281,2801,2801,2421,26149,8001,261
2022-07-271,2961,2961,2551,25639,7001,256
2022-07-261,3411,3481,2991,30164,8001,301
2022-07-251,3371,3371,3161,32044,3001,320
2022-07-221,3071,3241,3051,31941,4001,319
2022-07-211,2951,3151,2941,30921,8001,309
2022-07-201,3031,3071,2831,30430,7001,304
2022-07-191,2651,2861,2651,27932,1001,279
2022-07-151,2251,2611,2251,25320,5001,253
2022-07-141,2341,2431,2231,24319,5001,243
2022-07-131,2321,2591,2311,23413,0001,234
2022-07-121,2611,2611,2231,22325,8001,223
2022-07-111,2491,2681,2481,26130,6001,261
2022-07-081,2381,2581,2241,23144,0001,231
2022-07-071,2191,2431,2181,23919,6001,239
2022-07-061,2081,2231,2051,21530,5001,215
2022-07-051,2221,2251,2131,21920,6001,219
2022-07-041,2391,2421,2111,22227,2001,222
2022-07-011,2411,2621,2111,22845,6001,228
2022-06-301,2181,2481,2181,24143,4001,241
2022-06-291,2371,2461,1971,19772,3001,197
2022-06-281,2511,2611,2451,26015,1001,260
2022-06-271,2621,2621,2411,25248,0001,252
2022-06-241,2261,2321,2141,22024,4001,220
2022-06-231,2261,2351,2211,22713,0001,227
2022-06-221,2331,2401,2201,23415,7001,234
2022-06-211,2291,2311,2131,21934,2001,219
2022-06-201,2441,2441,2161,22973,6001,229
2022-06-171,2291,2321,2201,23150,4001,231
2022-06-161,2541,2721,2541,26324,0001,263
2022-06-151,2251,2541,2251,23929,9001,239
2022-06-141,2421,2551,2411,24429,9001,244
2022-06-131,2561,2741,2561,26325,2001,263
2022-06-101,3101,3101,2811,28950,3001,289
2022-06-091,2991,3201,2941,30141,6001,301
2022-06-081,2721,3011,2721,30137,3001,301
2022-06-071,2561,2781,2561,26321,3001,263
2022-06-061,2541,2611,2411,25022,3001,250
2022-06-031,2821,2951,2611,26116,4001,261
2022-06-021,2651,2691,2591,26714,5001,267
2022-06-011,2551,2611,2421,26054,3001,260
2022-05-311,2501,2691,2471,255103,7001,255
2022-05-301,2311,2731,2301,25094,3001,250
2022-05-271,2421,2431,2131,23029,9001,230
2022-05-261,2541,2561,2191,22423,8001,224
2022-05-251,2541,2601,2371,25434,3001,254
2022-05-241,2631,2631,2351,24019,7001,240
2022-05-231,2631,2631,2451,25023,5001,250
2022-05-201,2301,2571,2281,25233,1001,252
2022-05-191,2261,2391,2031,23255,0001,232
2022-05-181,2411,2491,2381,24428,4001,244
2022-05-171,2281,2431,2281,23523,0001,235
2022-05-161,2591,2591,2281,22839,3001,228
2022-05-131,2241,2471,2241,24751,8001,247
2022-05-121,2661,2661,2341,23441,2001,234
2022-05-111,2391,2611,2291,24657,1001,246
2022-05-101,2341,2601,2241,25123,7001,251
2022-05-091,2801,2811,2401,24034,3001,240
2022-05-061,2891,2941,2771,28934,5001,289
2022-05-021,2931,2971,2481,27742,6001,277
2022-04-281,2261,2981,2261,29865,3001,298
2022-04-271,2851,2931,2131,213190,5001,213
2022-04-261,3031,3161,2901,30331,3001,303
2022-04-251,2941,3101,2911,30440,5001,304
2022-04-221,3221,3271,3111,31622,7001,316
2022-04-211,3201,3331,3151,33321,2001,333
2022-04-201,3041,3291,3011,32239,6001,322
2022-04-191,2901,3161,2871,30431,0001,304
2022-04-181,2961,3001,2611,27539,5001,275
2022-04-151,3061,3151,3001,31117,9001,311
2022-04-141,2891,3211,2891,31524,8001,315
2022-04-131,2711,2981,2701,29223,8001,292
2022-04-121,2901,2901,2611,27132,0001,271
2022-04-111,2741,3031,2721,29742,7001,297
2022-04-081,3181,3191,2791,29861,0001,298
2022-04-071,3341,3381,3101,32930,9001,329
2022-04-061,3721,3751,3371,34830,0001,348
2022-04-051,3991,3991,3691,38345,0001,383
2022-04-041,3361,3501,3361,34317,3001,343
2022-04-011,3241,3381,3231,33621,3001,336
2022-03-311,3371,3631,3371,34035,5001,340
2022-03-301,4001,4001,3341,36056,8001,360
2022-03-291,3951,4061,3651,39566,4001,395
2022-03-281,4051,4051,3701,39021,4001,390
2022-03-251,4081,4081,3631,37836,6001,378
2022-03-241,3981,4051,3451,37838,9001,378
2022-03-231,3601,4111,3501,40644,0001,406
2022-03-221,4221,4271,3481,36047,7001,360
2022-03-181,3921,4191,3831,419124,3001,419
2022-03-171,3801,3901,3671,37544,6001,375
2022-03-161,3651,3741,3471,35235,8001,352
2022-03-151,3281,3651,3201,35138,3001,351
2022-03-141,3211,3411,3151,31523,1001,315
2022-03-111,2921,3091,2921,29851,0001,298
2022-03-101,3071,3221,2901,32236,4001,322
2022-03-091,2771,2801,2521,26540,4001,265
2022-03-081,2491,2701,2491,26844,8001,268
2022-03-071,2781,2991,2531,26535,7001,265
2022-03-041,3181,3351,2921,29243,0001,292
2022-03-031,3501,3501,3261,33037,6001,330
2022-03-021,3681,3771,3341,35044,6001,350
2022-03-011,4541,4541,3961,41042,5001,410
2022-02-281,4461,4571,4151,45435,6001,454
2022-02-251,4501,4501,4131,42531,6001,425
2022-02-241,4241,4421,4191,44245,4001,442
2022-02-221,4271,4411,4271,43033,4001,430
2022-02-211,4331,4431,4241,4379,4001,437
2022-02-181,4431,4571,4281,43435,7001,434
2022-02-171,4461,4591,4461,45516,1001,455
2022-02-161,4501,4531,4411,45021,9001,450
2022-02-151,4121,4411,4121,43233,8001,432
2022-02-141,4091,4201,4011,41217,0001,412
2022-02-101,4101,4141,4001,41123,3001,411
2022-02-091,4081,4151,4011,40317,7001,403
2022-02-081,4091,4201,4061,41119,3001,411
2022-02-071,3951,4101,3951,40019,3001,400
2022-02-041,3961,4091,3921,40423,1001,404
2022-02-031,3981,4071,3861,38617,9001,386
2022-02-021,4051,4051,3911,40042,1001,400
2022-02-011,4151,4301,3971,39727,5001,397
2022-01-311,4051,4241,3961,42350,1001,423
2022-01-281,3951,4041,3931,40239,2001,402
2022-01-271,4001,4071,3731,37367,4001,373
2022-01-261,3961,4031,3891,38953,8001,389
2022-01-251,4191,4351,3991,40057,9001,400
2022-01-241,3771,4081,3771,40629,7001,406
2022-01-211,3691,3901,3591,39036,3001,390
2022-01-201,3951,4071,3861,38637,0001,386
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