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