4099 四国化成工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,2761,3091,2601,28688,3001,286
2020-11-261,2241,2721,2121,25830,5001,258
2020-11-251,2811,2901,2391,24354,5001,243
2020-11-241,2331,2681,2031,25187,0001,251
2020-11-201,2041,2251,1431,14365,2001,143
2020-11-191,2281,2281,2131,21328,4001,213
2020-11-181,2391,2391,2161,22839,9001,228
2020-11-171,2411,2421,2231,23939,6001,239
2020-11-161,2491,2491,2301,23553,3001,235
2020-11-131,2341,2341,2081,22239,0001,222
2020-11-121,2501,2611,2411,24735,4001,247
2020-11-111,2491,2541,2331,25054,9001,250
2020-11-101,2191,2361,2111,22374,9001,223
2020-11-091,2011,2041,1781,20034,5001,200
2020-11-061,1851,2071,1791,18355,7001,183
2020-11-051,1531,1891,1501,18066,5001,180
2020-11-041,1581,1661,1441,14942,5001,149
2020-11-021,1411,1621,1351,14472,4001,144
2020-10-301,1491,1531,1341,14637,7001,146
2020-10-291,1341,1501,1321,14727,2001,147
2020-10-281,1521,1641,1321,14668,4001,146
2020-10-271,1711,1741,1541,15753,2001,157
2020-10-261,1751,1961,1751,19128,0001,191
2020-10-231,1701,1721,1531,16719,3001,167
2020-10-221,1731,1731,1571,15821,7001,158
2020-10-211,1581,1771,1581,16527,5001,165
2020-10-201,1661,1661,1541,15530,0001,155
2020-10-191,1481,1661,1401,16449,7001,164
2020-10-161,1451,1451,1301,13022,6001,130
2020-10-151,1501,1561,1441,14431,4001,144
2020-10-141,1461,1621,1451,15316,7001,153
2020-10-131,1551,1631,1501,15520,2001,155
2020-10-121,1531,1621,1361,15523,1001,155
2020-10-091,1681,1691,1531,15628,1001,156
2020-10-081,1681,1771,1571,16726,5001,167
2020-10-071,1701,1731,1521,15636,1001,156
2020-10-061,1681,1881,1601,16827,6001,168
2020-10-051,1401,1581,1361,15060,1001,150
2020-10-021,1751,1781,1391,13949,9001,139
2020-09-301,1731,1891,1651,16555,0001,165
2020-09-291,1901,2051,1631,18540,0001,185
2020-09-281,1491,2111,1421,20091,4001,200
2020-09-251,1301,1431,1261,13086,4001,130
2020-09-241,1461,1511,1341,13677,2001,136
2020-09-231,1511,1591,1461,15051,2001,150
2020-09-181,1351,1681,1241,15492,4001,154
2020-09-171,1201,1341,1151,13129,9001,131
2020-09-161,1221,1291,1061,11848,6001,118
2020-09-151,1261,1261,1161,12252,6001,122
2020-09-141,1311,1351,1211,12663,4001,126
2020-09-111,1431,1441,1161,12151,4001,121
2020-09-101,1251,1601,1251,15347,8001,153
2020-09-091,1061,1381,1051,13342,9001,133
2020-09-081,1201,1391,1111,12952,8001,129
2020-09-071,1061,1391,1061,11939,4001,119
2020-09-041,1021,1211,1021,10720,9001,107
2020-09-031,1251,1251,1121,11938,3001,119
2020-09-021,0881,1151,0831,10925,1001,109
2020-09-011,0741,0981,0741,08530,7001,085
2020-08-311,0891,0931,0751,07921,2001,079
2020-08-281,0811,0991,0711,07571,4001,075
2020-08-271,0961,0961,0731,07724,7001,077
2020-08-261,0811,0971,0791,09727,1001,097
2020-08-251,1061,1091,0731,08343,8001,083
2020-08-241,0781,0901,0541,08744,8001,087
2020-08-211,0831,0831,0571,07871,9001,078
2020-08-201,1241,1301,0741,07967,4001,079
2020-08-191,1361,1461,1211,12631,1001,126
2020-08-181,1421,1591,1381,14448,0001,144
2020-08-171,1601,1651,1431,14734,2001,147
2020-08-141,1691,1691,1501,16049,9001,160
2020-08-131,1681,1691,1501,15940,3001,159
2020-08-121,1551,1691,1421,15539,3001,155
2020-08-111,1381,1501,1341,14841,2001,148
2020-08-071,1421,1471,1271,12848,6001,128
2020-08-061,1211,1431,1131,13850,4001,138
2020-08-051,1231,1331,1101,12219,5001,122
2020-08-041,1121,1341,1021,13325,5001,133
2020-08-031,0961,1141,0681,08341,1001,083
2020-07-311,1241,1241,0751,07963,9001,079
2020-07-301,0971,1381,0891,125159,2001,125
2020-07-291,1171,1341,0901,095132,9001,095
2020-07-281,1441,1491,1211,13634,6001,136
2020-07-271,1291,1441,1151,14262,2001,142
2020-07-221,1511,1561,1241,12534,4001,125
2020-07-211,1251,1531,1111,15243,9001,152
2020-07-201,1191,1301,1051,12464,8001,124
2020-07-171,1191,1201,1021,10647,8001,106
2020-07-161,1001,1121,0921,09835,7001,098
2020-07-151,0581,0971,0581,09451,9001,094
2020-07-141,0751,0751,0481,06137,6001,061
2020-07-131,0341,0661,0221,06629,5001,066
2020-07-101,0541,0581,0011,00453,9001,004
2020-07-091,0451,0621,0301,05754,1001,057
2020-07-081,0501,0641,0431,04586,4001,045
2020-07-071,0791,0791,0441,06147,2001,061
2020-07-061,0891,0891,0521,07954,2001,079
2020-07-031,0821,0871,0631,08239,3001,082
2020-07-021,0881,0881,0661,07150,3001,071
2020-07-011,0901,1191,0791,08454,3001,084
2020-06-301,0941,1201,0781,08445,1001,084
2020-06-291,1001,1151,0931,09865,5001,098
2020-06-261,1231,1231,0901,10762,2001,107
2020-06-251,1151,1271,0941,10260,3001,102
2020-06-241,1351,1351,1101,11525,3001,115
2020-06-231,1401,1491,1231,14135,8001,141
2020-06-221,1041,1401,0971,12933,8001,129
2020-06-191,1361,1381,1021,12096,7001,120
2020-06-181,1501,1501,1161,142104,5001,142
2020-06-171,1201,1551,1101,15063,1001,150
2020-06-161,0921,1191,0891,11652,8001,116
2020-06-151,0751,0781,0601,06273,2001,062
2020-06-121,0661,0981,0661,07578,5001,075
2020-06-111,1221,1441,0911,094103,3001,094
2020-06-101,1101,1461,1101,14439,0001,144
2020-06-091,1271,1271,0931,10755,7001,107
2020-06-081,1341,1341,0901,12198,0001,121
2020-06-051,1061,1071,0921,10444,7001,104
2020-06-041,1111,1151,0991,11272,4001,112
2020-06-031,1261,1321,1021,11172,7001,111
2020-06-021,1301,1401,1131,11773,5001,117
2020-06-011,1391,1401,1081,12645,8001,126
2020-05-291,1501,1591,1341,14680,6001,146
2020-05-281,1561,1561,1091,14771,2001,147
2020-05-271,1151,1571,0961,137101,4001,137
2020-05-261,0681,0711,0491,06439,6001,064
2020-05-251,0631,0631,0331,04953,7001,049
2020-05-221,0651,0651,0351,04632,1001,046
2020-05-211,0721,0721,0521,05731,8001,057
2020-05-201,0721,0751,0551,06156,3001,061
2020-05-191,0921,1611,0521,078100,7001,078
2020-05-181,0791,0791,0471,06559,4001,065
2020-05-151,0881,0881,0521,07147,5001,071
2020-05-141,0701,0831,0591,06831,3001,068
2020-05-131,0681,0771,0551,06876,9001,068
2020-05-121,0731,0781,0591,07637,8001,076
2020-05-111,0961,0971,0681,07538,1001,075
2020-05-081,0721,0951,0661,08356,5001,083
2020-05-071,0681,0811,0531,05998,9001,059
2020-05-011,0931,0931,0501,07030,5001,070
2020-04-301,1171,1171,0711,09552,2001,095
2020-04-281,0861,0881,0531,07728,3001,077
2020-04-271,0841,0901,0371,07959,8001,079
2020-04-241,0971,0981,0611,06965,4001,069
2020-04-231,0421,0871,0421,08762,8001,087
2020-04-221,0191,0341,0091,02154,2001,021
2020-04-211,0141,0281,0041,02628,0001,026
2020-04-201,0691,0691,0221,02650,8001,026
2020-04-171,0531,0841,0431,08085,3001,080
2020-04-169861,0619861,058141,2001,058
2020-04-15990994968989123,900989
2020-04-1498699096998436,000984
2020-04-131,0161,01698098625,300986
2020-04-101,0031,0209811,01634,8001,016
2020-04-0999299596799530,800995
2020-04-089961,01598499945,300999
2020-04-079841,00895499240,400992
2020-04-0693497692196977,100969
2020-04-0394297792493526,600935
2020-04-0293495591995160,700951
2020-04-019661,00294194950,000949
2020-03-311,0531,05396699372,300993
2020-03-301,0421,0709831,07092,9001,070
2020-03-271,0891,1081,0511,084140,2001,084
2020-03-261,0281,0359701,03172,0001,031
2020-03-259851,0059301,00571,2001,005
2020-03-2489692987892857,400928
2020-03-23800871783866114,300866
2020-03-19891935785791106,300791
2020-03-18926927859860100,600860
2020-03-1783190180489682,800896
2020-03-1685290584285073,800850
2020-03-1383486381484284,000842
2020-03-1294095290491257,000912
2020-03-119821,01195695657,500956
2020-03-101,0371,0379451,00577,3001,005
2020-03-091,0081,01795296399,100963
2020-03-061,0601,0611,0331,03342,8001,033
2020-03-051,1041,1121,0891,08943,6001,089
2020-03-041,0771,1021,0681,08962,4001,089
2020-03-031,1301,1311,0841,08682,4001,086
2020-03-021,0651,1521,0651,13057,5001,130
2020-02-281,0891,0971,0751,08381,8001,083
2020-02-271,1451,1461,1211,12350,9001,123
2020-02-261,1091,1651,1021,15366,5001,153
2020-02-251,2081,2181,1301,136105,8001,136
2020-02-211,2031,2381,2031,23073,7001,230
2020-02-201,2171,2371,2101,21225,2001,212
2020-02-191,2571,2571,2121,21628,1001,216
2020-02-181,2631,2631,2391,24661,9001,246
2020-02-171,2801,2841,2601,27429,7001,274
2020-02-141,2931,3121,2791,29233,1001,292
2020-02-131,3071,3151,2911,30138,0001,301
2020-02-121,3061,3061,2821,29616,5001,296
2020-02-101,2941,3161,2941,30626,8001,306
2020-02-071,3321,3321,3051,31133,9001,311
2020-02-061,2941,3351,2941,32380,7001,323
2020-02-051,2781,2871,2721,27549,6001,275
2020-02-041,2671,2781,2501,26284,9001,262
2020-02-031,2481,2881,2251,28093,9001,280
2020-01-311,1901,2341,1881,22159,0001,221
2020-01-301,2361,2591,1661,19092,5001,190
2020-01-291,2531,2671,2521,26521,0001,265
2020-01-281,2441,2671,2251,26045,4001,260
2020-01-271,2811,2811,2591,26146,6001,261
2020-01-241,3111,3171,2931,29818,5001,298
2020-01-231,3011,3291,2981,31434,3001,314
2020-01-221,3081,3331,3051,32255,4001,322
2020-01-211,3241,3281,3031,31521,3001,315
2020-01-201,3091,3331,3091,32629,0001,326
2020-01-171,3011,3121,2951,30223,2001,302
2020-01-161,3101,3171,2941,29426,2001,294
2020-01-151,3441,3501,3151,32321,7001,323
2020-01-141,3591,3631,3321,34445,9001,344
2020-01-101,3421,3621,3251,35546,6001,355
2020-01-091,3911,3921,3461,35433,6001,354
2020-01-081,3591,3591,3241,33141,0001,331
2020-01-071,3581,3951,3581,38751,5001,387
2020-01-061,3501,3651,3291,34266,0001,342

分割・併合履歴 : [1988-03-28]1株→1.05株