1. HOME >
  2. 株価時系列 >
  3. 4099 >
  4. 2021年

4099 四国化成ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4081,4221,4031,4117,0001,411
2021-12-291,4161,4361,4161,42339,1001,423
2021-12-281,4001,4221,4001,41141,6001,411
2021-12-271,3841,3921,3631,38449,3001,384
2021-12-241,3761,3891,3721,38022,9001,380
2021-12-231,3771,3841,3681,36922,8001,369
2021-12-221,3811,3811,3651,36527,7001,365
2021-12-211,3701,3981,3571,36738,0001,367
2021-12-201,3711,3791,3451,34678,1001,346
2021-12-171,3651,4001,3651,37990,1001,379
2021-12-161,4261,4441,4241,42551,3001,425
2021-12-151,4091,4401,4091,41522,7001,415
2021-12-141,4331,4331,4001,40936,3001,409
2021-12-131,4311,4341,4061,41728,5001,417
2021-12-101,4481,4501,4261,43057,1001,430
2021-12-091,4281,4371,4061,42239,4001,422
2021-12-081,4391,4491,4241,42548,8001,425
2021-12-071,3931,4291,3891,41650,6001,416
2021-12-061,3651,3871,3651,37438,6001,374
2021-12-031,3591,3861,3591,37040,9001,370
2021-12-021,3501,3841,3491,35575,1001,355
2021-12-011,3561,3801,3561,36548,0001,365
2021-11-301,3821,3971,3601,36684,0001,366
2021-11-291,3861,3941,3591,36478,5001,364
2021-11-261,3991,4101,3891,39231,4001,392
2021-11-251,3891,4041,3881,39934,9001,399
2021-11-241,3801,3891,3801,38622,1001,386
2021-11-221,3721,3851,3721,38025,1001,380
2021-11-191,3561,3921,3531,37830,8001,378
2021-11-181,3801,3911,3511,36162,7001,361
2021-11-171,4161,4161,3911,39133,5001,391
2021-11-161,4281,4281,4101,41025,7001,410
2021-11-151,4191,4251,4181,42212,5001,422
2021-11-121,4161,4421,4111,41936,4001,419
2021-11-111,4101,4211,4081,41228,8001,412
2021-11-101,4161,4231,4141,42024,7001,420
2021-11-091,4171,4311,4161,41621,9001,416
2021-11-081,4311,4401,4171,41728,4001,417
2021-11-051,4181,4261,4141,42117,8001,421
2021-11-041,4281,4411,4161,41692,1001,416
2021-11-021,4391,4471,4271,42835,0001,428
2021-11-011,4251,4471,4141,43934,6001,439
2021-10-291,4061,4091,3951,39840,4001,398
2021-10-281,4291,4381,4061,40691,1001,406
2021-10-271,4221,4291,4081,40848,2001,408
2021-10-261,4121,4621,4021,42261,1001,422
2021-10-251,4021,4121,3851,38550,8001,385
2021-10-221,3831,4131,3821,39931,3001,399
2021-10-211,3891,3951,3831,38347,8001,383
2021-10-201,4001,4001,3871,38930,7001,389
2021-10-191,3951,4041,3921,39638,5001,396
2021-10-181,3891,4001,3791,39854,9001,398
2021-10-151,3661,3881,3661,38028,3001,380
2021-10-141,3661,3911,3641,36425,1001,364
2021-10-131,3861,3951,3671,36756,5001,367
2021-10-121,3971,4031,3951,39535,4001,395
2021-10-111,3751,4061,3751,40143,6001,401
2021-10-081,3881,3881,3611,37136,4001,371
2021-10-071,3501,3611,3461,35428,6001,354
2021-10-061,3521,3721,3411,35033,1001,350
2021-10-051,3751,3881,3511,35458,7001,354
2021-10-041,3801,3931,3681,39038,5001,390
2021-10-011,3951,4021,3481,35575,4001,355
2021-09-301,3991,4111,3941,40030,1001,400
2021-09-291,4191,4341,3811,39574,3001,395
2021-09-281,4391,4431,4311,43845,4001,438
2021-09-271,4491,4491,4311,43837,8001,438
2021-09-241,4331,4461,4261,43774,9001,437
2021-09-221,4311,4411,4191,41944,1001,419
2021-09-211,4371,4421,4261,43153,9001,431
2021-09-171,4391,4541,4381,45165,4001,451
2021-09-161,4471,4561,4381,44943,6001,449
2021-09-151,4881,4881,4501,46147,4001,461
2021-09-141,4641,4961,4581,49642,2001,496
2021-09-131,4361,4601,4321,46056,5001,460
2021-09-101,3981,4411,3981,44164,5001,441
2021-09-091,4191,4271,4041,41143,2001,411
2021-09-081,4201,4201,3701,41848,4001,418
2021-09-071,4391,4401,4091,42437,4001,424
2021-09-061,4251,4541,4141,42059,9001,420
2021-09-031,3801,4211,3711,42137,9001,421
2021-09-021,3821,3821,3621,37823,4001,378
2021-09-011,3771,3831,3661,36614,8001,366
2021-08-311,3721,3941,3721,37922,8001,379
2021-08-301,3631,3901,3591,37928,0001,379
2021-08-271,3451,3701,3421,36622,5001,366
2021-08-261,3351,3461,3301,34034,4001,340
2021-08-251,2951,3391,2951,33541,0001,335
2021-08-241,2811,2971,2751,29622,9001,296
2021-08-231,2831,3021,2831,28436,3001,284
2021-08-201,2781,3001,2661,27428,1001,274
2021-08-191,2831,3061,2821,28318,2001,283
2021-08-181,2781,2981,2751,29428,5001,294
2021-08-171,2771,2941,2661,28224,5001,282
2021-08-161,3151,3151,2741,27424,5001,274
2021-08-131,3151,3201,3091,3188,7001,318
2021-08-121,3401,3401,3061,31522,9001,315
2021-08-111,3481,3481,3231,33423,4001,334
2021-08-101,3171,3321,3151,32522,8001,325
2021-08-061,3051,3161,2941,31410,0001,314
2021-08-051,3191,3241,2931,30314,1001,303
2021-08-041,3301,3311,3211,32516,0001,325
2021-08-031,3511,3511,3181,33027,1001,330
2021-08-021,3371,3731,3231,35333,1001,353
2021-07-301,2991,3521,2931,29343,9001,293
2021-07-291,3351,3361,2941,29448,2001,294
2021-07-281,3561,3561,3241,33213,7001,332
2021-07-271,3661,3661,3461,35017,8001,350
2021-07-261,3601,3651,3521,36025,2001,360
2021-07-211,3301,3471,3261,33924,7001,339
2021-07-201,3061,3251,3061,31235,4001,312
2021-07-191,3331,3351,3201,32049,9001,320
2021-07-161,3191,3401,3191,33320,9001,333
2021-07-151,3181,3321,3171,31726,0001,317
2021-07-141,3341,3351,3171,31824,3001,318
2021-07-131,3211,3491,3211,34628,4001,346
2021-07-121,2851,3281,2851,31950,5001,319
2021-07-091,2401,2811,2221,26967,5001,269
2021-07-081,2541,2811,2421,25265,9001,252
2021-07-071,2781,2931,2761,28420,8001,284
2021-07-061,2991,3121,2931,30823,5001,308
2021-07-051,3141,3161,2991,29914,4001,299
2021-07-021,3191,3341,3191,32713,8001,327
2021-07-011,3211,3291,3101,31542,8001,315
2021-06-301,3301,3321,3101,31044,3001,310
2021-06-291,3171,3171,2981,30651,7001,306
2021-06-281,3271,3401,3171,33432,6001,334
2021-06-251,3471,3471,3241,32745,2001,327
2021-06-241,3111,3341,3091,32031,0001,320
2021-06-231,3241,3371,3161,33431,5001,334
2021-06-221,3261,3391,3181,33629,6001,336
2021-06-211,3011,3061,2841,29639,4001,296
2021-06-181,3001,3391,2931,323155,8001,323
2021-06-171,2751,2961,2731,29228,4001,292
2021-06-161,2781,2811,2561,27549,7001,275
2021-06-151,2711,2811,2661,27827,5001,278
2021-06-141,2891,2941,2681,27053,0001,270
2021-06-111,2411,2721,2371,25962,5001,259
2021-06-101,2161,2381,2021,23531,1001,235
2021-06-091,2321,2341,2151,21915,8001,219
2021-06-081,2391,2401,2221,22818,9001,228
2021-06-071,2501,2601,2431,24327,2001,243
2021-06-041,2541,2571,2461,24912,5001,249
2021-06-031,2351,2561,2351,25427,1001,254
2021-06-021,2341,2461,2271,23530,4001,235
2021-06-011,2351,2441,2251,23432,1001,234
2021-05-311,2561,2561,2291,22934,1001,229
2021-05-281,2421,2481,2241,24537,0001,245
2021-05-271,2131,2361,2091,22875,0001,228
2021-05-261,2201,2351,2181,22524,0001,225
2021-05-251,2651,2651,2271,23350,7001,233
2021-05-241,2211,2541,2211,24728,9001,247
2021-05-211,2171,2311,2071,22137,5001,221
2021-05-201,2071,2261,1991,21551,3001,215
2021-05-191,2081,2161,2051,21026,2001,210
2021-05-181,1931,2211,1851,22150,1001,221
2021-05-171,1991,2001,1851,19338,6001,193
2021-05-141,1661,1981,1591,18441,7001,184
2021-05-131,1801,1861,1461,15271,9001,152
2021-05-121,2241,2331,1801,18046,3001,180
2021-05-111,2501,2561,2241,22449,0001,224
2021-05-101,2531,2661,2491,25036,4001,250
2021-05-071,2541,2671,2491,24937,3001,249
2021-05-061,2271,2581,2271,23840,0001,238
2021-04-301,2251,2411,2161,22762,6001,227
2021-04-281,2151,2461,2141,21439,2001,214
2021-04-271,2781,2781,2001,22434,2001,224
2021-04-261,3041,3041,2801,28124,4001,281
2021-04-231,2861,3081,2791,28120,6001,281
2021-04-221,2791,3071,2791,30720,8001,307
2021-04-211,2971,2991,2691,27734,1001,277
2021-04-201,3451,3451,3061,30630,7001,306
2021-04-191,3531,3951,3481,35863,6001,358
2021-04-161,3581,3721,3451,35567,6001,355
2021-04-151,3291,3481,3251,34823,2001,348
2021-04-141,3541,3541,3201,32441,2001,324
2021-04-131,3471,3561,3351,35132,4001,351
2021-04-121,3481,3481,3211,33423,2001,334
2021-04-091,3481,3521,3291,33528,7001,335
2021-04-081,3461,3491,3141,31827,8001,318
2021-04-071,2941,3471,2941,34642,9001,346
2021-04-061,3411,3411,2891,29446,7001,294
2021-04-051,3181,3281,2821,32767,2001,327
2021-04-021,3081,3131,2931,30219,7001,302
2021-04-011,2811,3011,2781,28848,4001,288
2021-03-311,2561,2861,2491,26568,8001,265
2021-03-301,2971,2971,2611,27860,9001,278
2021-03-291,3261,3341,3061,328107,9001,328
2021-03-261,2931,2981,2871,29639,0001,296
2021-03-251,2791,2961,2631,29356,4001,293
2021-03-241,2651,2651,2241,25056,5001,250
2021-03-231,3181,3181,2851,28536,4001,285
2021-03-221,3161,3261,2871,32362,0001,323
2021-03-191,3401,3401,3031,32659,0001,326
2021-03-181,3501,3501,3261,34153,8001,341
2021-03-171,3101,3361,3081,33531,9001,335
2021-03-161,2881,3121,2741,30773,1001,307
2021-03-151,2881,2901,2741,28637,2001,286
2021-03-121,2631,2711,2491,27069,5001,270
2021-03-111,2481,2721,2411,27036,0001,270
2021-03-101,2491,2531,2241,24345,6001,243
2021-03-091,2481,2521,2241,24457,0001,244
2021-03-081,2501,2501,2181,22748,8001,227
2021-03-051,2271,2341,1951,23169,6001,231
2021-03-041,2151,2281,2001,22746,9001,227
2021-03-031,2221,2301,2061,22748,2001,227
2021-03-021,2441,2441,2091,22148,9001,221
2021-03-011,2371,2481,2221,24469,5001,244
2021-02-261,2141,2211,1951,19574,2001,195
2021-02-251,2551,2551,2221,23092,4001,230
2021-02-241,2531,2581,2181,22553,7001,225
2021-02-221,2801,2801,2561,26141,2001,261
2021-02-191,2641,2851,2491,26173,5001,261
2021-02-181,2841,2841,2401,25980,4001,259
2021-02-171,2501,2891,2491,28455,9001,284
2021-02-161,2361,2471,2311,24732,5001,247
2021-02-151,2551,2551,2361,23832,3001,238
2021-02-121,2491,2501,2311,23528,7001,235
2021-02-101,2441,2471,2201,22227,9001,222
2021-02-091,2461,2561,2411,25227,4001,252
2021-02-081,2501,2521,2281,24652,7001,246
2021-02-051,2401,2491,2321,24932,2001,249
2021-02-041,2331,2411,2231,23733,4001,237
2021-02-031,2211,2461,2211,23735,0001,237
2021-02-021,2111,2281,2071,22133,9001,221
2021-02-011,1931,2241,1881,21246,9001,212
2021-01-291,2431,2451,1941,19572,1001,195
2021-01-281,2001,2771,1901,249218,9001,249
2021-01-271,1921,2011,1821,20060,1001,200
2021-01-261,1941,1981,1881,18953,0001,189
2021-01-251,2091,2141,1911,19562,8001,195
2021-01-221,2001,2111,1941,19439,0001,194
2021-01-211,1911,2171,1911,20852,0001,208
2021-01-201,1961,2071,1781,20469,9001,204
2021-01-191,2021,2091,1981,20745,1001,207
2021-01-181,2051,2131,2001,21036,7001,210
2021-01-151,2521,2541,2021,20749,9001,207
2021-01-141,2451,2691,2431,25184,8001,251
2021-01-131,2371,2621,2281,25977,4001,259
2021-01-121,2081,2501,2081,24383,1001,243
2021-01-081,2251,2281,2141,22372,8001,223
2021-01-071,2231,2271,2131,22342,5001,223
2021-01-061,2081,2111,1981,20136,4001,201
2021-01-051,1981,2161,1841,20861,6001,208
2021-01-041,2001,2001,1791,19355,7001,193

分割・併合履歴 ： [1988-03-28]1株→1.05株