四国化成ホールディングス(4099)の株価時系列情報
四国化成ホールディングス(4099)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 530 | 530 | 519 | 519 | 4,000 |
| 1985/12/27 | 530 | 530 | 530 | 530 | 2,000 |
| 1985/12/24 | 535 | 535 | 535 | 535 | 2,000 |
| 1985/12/19 | 532 | 532 | 532 | 532 | 1,000 |
| 1985/12/18 | 532 | 532 | 532 | 532 | 1,000 |
| 1985/12/17 | 533 | 533 | 533 | 533 | 2,000 |
| 1985/12/16 | 541 | 541 | 532 | 532 | 15,000 |
| 1985/12/13 | 540 | 540 | 540 | 540 | 5,000 |
| 1985/12/06 | 555 | 555 | 550 | 550 | 7,000 |
| 1985/12/02 | 557 | 557 | 557 | 557 | 1,000 |
| 1985/11/30 | 561 | 561 | 561 | 561 | 1,000 |
| 1985/11/29 | 565 | 565 | 555 | 555 | 5,000 |
| 1985/11/28 | 555 | 555 | 555 | 555 | 1,000 |
| 1985/11/27 | 555 | 555 | 555 | 555 | 4,000 |
| 1985/11/20 | 600 | 605 | 600 | 600 | 7,000 |
| 1985/11/19 | 600 | 610 | 595 | 600 | 23,000 |
| 1985/11/18 | 585 | 585 | 585 | 585 | 1,000 |
| 1985/11/16 | 599 | 599 | 585 | 585 | 4,000 |
| 1985/11/15 | 590 | 600 | 590 | 600 | 18,000 |
| 1985/11/13 | 565 | 598 | 565 | 598 | 20,000 |
| 1985/11/12 | 590 | 590 | 565 | 565 | 17,000 |
| 1985/11/11 | 580 | 580 | 577 | 580 | 75,000 |
| 1985/11/07 | 538 | 540 | 538 | 540 | 5,000 |
| 1985/11/06 | 532 | 540 | 532 | 535 | 5,000 |
| 1985/11/05 | 539 | 540 | 531 | 532 | 15,000 |
| 1985/11/02 | 551 | 551 | 551 | 551 | 10,000 |
| 1985/11/01 | 570 | 570 | 569 | 569 | 6,000 |
| 1985/10/31 | 582 | 582 | 582 | 582 | 4,000 |
| 1985/10/30 | 599 | 600 | 582 | 582 | 65,000 |
| 1985/10/29 | 560 | 581 | 560 | 580 | 13,000 |
| 1985/10/28 | 540 | 545 | 540 | 540 | 56,000 |
| 1985/10/26 | 523 | 523 | 523 | 523 | 4,000 |
| 1985/10/25 | 537 | 547 | 537 | 537 | 15,000 |
| 1985/10/24 | 541 | 545 | 531 | 540 | 30,000 |
| 1985/10/23 | 557 | 557 | 550 | 550 | 23,000 |
| 1985/10/22 | 576 | 576 | 569 | 570 | 79,000 |
| 1985/10/21 | 576 | 578 | 573 | 578 | 11,000 |
| 1985/10/19 | 583 | 590 | 571 | 580 | 30,000 |
| 1985/10/18 | 568 | 583 | 560 | 582 | 94,000 |
| 1985/10/17 | 559 | 569 | 555 | 555 | 40,000 |
| 1985/10/16 | 549 | 559 | 542 | 543 | 51,000 |
| 1985/10/15 | 531 | 536 | 531 | 535 | 15,000 |
| 1985/10/14 | 530 | 530 | 530 | 530 | 1,000 |
| 1985/10/11 | 539 | 540 | 530 | 530 | 9,000 |
| 1985/10/09 | 545 | 550 | 532 | 532 | 47,000 |
| 1985/10/08 | 530 | 540 | 529 | 540 | 36,000 |
| 1985/10/07 | 533 | 533 | 520 | 522 | 28,000 |
| 1985/10/05 | 545 | 545 | 530 | 530 | 31,000 |
| 1985/10/04 | 500 | 530 | 500 | 530 | 42,000 |
| 1985/10/03 | 500 | 500 | 500 | 500 | 13,000 |
| 1985/10/02 | 499 | 500 | 499 | 500 | 3,000 |
| 1985/10/01 | 500 | 500 | 500 | 500 | 160,000 |
| 1985/09/30 | 500 | 505 | 500 | 504 | 7,000 |
| 1985/09/28 | 500 | 500 | 500 | 500 | 4,000 |
| 1985/09/27 | 505 | 505 | 499 | 505 | 14,000 |
| 1985/09/26 | 501 | 501 | 499 | 500 | 46,000 |
| 1985/09/25 | 500 | 505 | 499 | 503 | 114,000 |
| 1985/09/24 | 500 | 505 | 499 | 505 | 18,000 |
| 1985/09/21 | 500 | 500 | 500 | 500 | 4,000 |
| 1985/09/19 | 445 | 445 | 445 | 445 | 2,000 |
| 1985/09/18 | 446 | 446 | 445 | 445 | 2,000 |
| 1985/09/17 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/09/12 | 446 | 446 | 446 | 446 | 2,000 |
| 1985/07/30 | 440 | 440 | 440 | 440 | 3,000 |
| 1985/07/27 | 465 | 465 | 465 | 465 | 2,000 |
| 1985/07/24 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/07/17 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/07/11 | 455 | 455 | 455 | 455 | 1,000 |
| 1985/07/08 | 461 | 461 | 461 | 461 | 1,000 |
| 1985/07/04 | 460 | 460 | 460 | 460 | 10,000 |
| 1985/06/27 | 480 | 480 | 480 | 480 | 5,000 |
| 1985/06/22 | 481 | 481 | 481 | 481 | 1,000 |
| 1985/06/04 | 475 | 475 | 475 | 475 | 1,000 |
| 1985/05/28 | 496 | 510 | 491 | 510 | 4,000 |
| 1985/05/23 | 560 | 560 | 559 | 560 | 5,000 |
| 1985/05/21 | 467 | 475 | 467 | 475 | 2,000 |
| 1985/05/16 | 455 | 455 | 451 | 451 | 2,000 |
| 1985/05/15 | 453 | 453 | 450 | 450 | 2,000 |
| 1985/05/10 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/05/04 | 455 | 455 | 455 | 455 | 1,000 |
| 1985/05/02 | 453 | 453 | 453 | 453 | 3,000 |
| 1985/04/27 | 453 | 453 | 453 | 453 | 1,000 |
| 1985/04/16 | 460 | 460 | 460 | 460 | 2,000 |
| 1985/04/15 | 455 | 455 | 455 | 455 | 50,000 |
| 1985/04/04 | 457 | 457 | 457 | 457 | 1,000 |
| 1985/04/03 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/03/30 | 463 | 463 | 463 | 463 | 2,000 |
| 1985/03/27 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/03/26 | 461 | 461 | 461 | 461 | 3,000 |
| 1985/03/25 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/03/23 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/03/20 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/03/16 | 464 | 464 | 464 | 464 | 1,000 |
| 1985/03/13 | 445 | 445 | 445 | 445 | 5,000 |
| 1985/03/07 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/03/01 | 450 | 450 | 450 | 450 | 1,000 |
| 1985/02/22 | 460 | 460 | 460 | 460 | 1,000 |
| 1985/02/20 | 465 | 465 | 465 | 465 | 1,000 |
| 1985/02/16 | 465 | 465 | 465 | 465 | 2,000 |
| 1985/02/15 | 465 | 465 | 465 | 465 | 3,000 |
| 1985/02/08 | 469 | 469 | 469 | 469 | 2,000 |
| 1985/02/07 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/02/06 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/02/05 | 470 | 470 | 470 | 470 | 1,000 |
| 1985/02/04 | 469 | 469 | 469 | 469 | 1,000 |
| 1985/01/24 | 481 | 481 | 480 | 480 | 2,000 |
| 1985/01/23 | 480 | 487 | 480 | 487 | 18,000 |
| 1985/01/21 | 495 | 495 | 490 | 490 | 4,000 |
| 1985/01/19 | 485 | 485 | 485 | 485 | 5,000 |
| 1985/01/17 | 466 | 466 | 466 | 466 | 3,000 |
| 1985/01/16 | 455 | 455 | 455 | 455 | 3,000 |
| 1985/01/14 | 450 | 450 | 450 | 450 | 30,000 |
| 1985/01/08 | 455 | 455 | 455 | 455 | 3,000 |
| 1985/01/07 | 455 | 455 | 455 | 455 | 2,000 |