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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,070 | 1,070 | 1,050 | 1,070 | 139,000 |
| 1989/12/28 | 1,090 | 1,090 | 1,080 | 1,080 | 28,000 |
| 1989/12/27 | 1,090 | 1,090 | 1,070 | 1,070 | 92,000 |
| 1989/12/26 | 1,100 | 1,100 | 1,080 | 1,090 | 74,000 |
| 1989/12/25 | 1,090 | 1,090 | 1,070 | 1,080 | 67,000 |
| 1989/12/22 | 1,110 | 1,110 | 1,070 | 1,070 | 87,000 |
| 1989/12/21 | 1,120 | 1,130 | 1,080 | 1,090 | 70,000 |
| 1989/12/20 | 1,120 | 1,130 | 1,090 | 1,100 | 202,000 |
| 1989/12/19 | 1,100 | 1,140 | 1,090 | 1,120 | 107,000 |
| 1989/12/18 | 1,140 | 1,140 | 1,080 | 1,080 | 124,000 |
| 1989/12/15 | 1,110 | 1,140 | 1,100 | 1,120 | 217,000 |
| 1989/12/14 | 1,100 | 1,110 | 1,090 | 1,090 | 142,000 |
| 1989/12/13 | 1,110 | 1,110 | 1,080 | 1,100 | 60,000 |
| 1989/12/12 | 1,130 | 1,130 | 1,090 | 1,100 | 136,000 |
| 1989/12/11 | 1,150 | 1,150 | 1,110 | 1,140 | 97,000 |
| 1989/12/08 | 1,130 | 1,150 | 1,110 | 1,130 | 130,000 |
| 1989/12/07 | 1,110 | 1,140 | 1,100 | 1,110 | 120,000 |
| 1989/12/06 | 1,110 | 1,120 | 1,100 | 1,100 | 19,000 |
| 1989/12/05 | 1,110 | 1,120 | 1,100 | 1,100 | 52,000 |
| 1989/12/04 | 1,110 | 1,150 | 1,100 | 1,100 | 110,000 |
| 1989/12/01 | 1,140 | 1,150 | 1,110 | 1,140 | 373,000 |
| 1989/11/30 | 1,080 | 1,140 | 1,080 | 1,140 | 103,000 |
| 1989/11/29 | 1,070 | 1,090 | 1,070 | 1,080 | 42,000 |
| 1989/11/28 | 1,080 | 1,100 | 1,070 | 1,070 | 62,000 |
| 1989/11/27 | 1,090 | 1,100 | 1,070 | 1,080 | 88,000 |
| 1989/11/24 | 1,110 | 1,140 | 1,100 | 1,100 | 84,000 |
| 1989/11/22 | 1,100 | 1,130 | 1,100 | 1,130 | 32,000 |
| 1989/11/21 | 1,100 | 1,140 | 1,100 | 1,110 | 113,000 |
| 1989/11/20 | 1,090 | 1,120 | 1,090 | 1,100 | 72,000 |
| 1989/11/17 | 1,160 | 1,170 | 1,100 | 1,100 | 197,000 |
| 1989/11/16 | 1,080 | 1,170 | 1,080 | 1,140 | 572,000 |
| 1989/11/15 | 1,080 | 1,100 | 1,060 | 1,070 | 63,000 |
| 1989/11/14 | 1,100 | 1,100 | 1,070 | 1,100 | 76,000 |
| 1989/11/13 | 1,080 | 1,120 | 1,080 | 1,080 | 26,000 |
| 1989/11/10 | 1,120 | 1,120 | 1,070 | 1,080 | 101,000 |
| 1989/11/09 | 1,050 | 1,150 | 1,040 | 1,130 | 215,000 |
| 1989/11/08 | 1,030 | 1,050 | 1,030 | 1,040 | 49,000 |
| 1989/11/07 | 1,030 | 1,040 | 1,020 | 1,020 | 46,000 |
| 1989/11/06 | 1,050 | 1,050 | 1,020 | 1,050 | 44,000 |
| 1989/11/02 | 1,050 | 1,050 | 1,020 | 1,050 | 91,000 |
| 1989/11/01 | 1,070 | 1,080 | 1,050 | 1,060 | 86,000 |
| 1989/10/31 | 1,050 | 1,080 | 1,050 | 1,070 | 93,000 |
| 1989/10/30 | 1,090 | 1,090 | 1,050 | 1,050 | 101,000 |
| 1989/10/27 | 1,060 | 1,100 | 1,050 | 1,070 | 62,000 |
| 1989/10/26 | 1,070 | 1,080 | 1,060 | 1,060 | 34,000 |
| 1989/10/25 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 |
| 1989/10/24 | 1,100 | 1,120 | 1,080 | 1,080 | 110,000 |
| 1989/10/23 | 1,100 | 1,140 | 1,100 | 1,140 | 34,000 |
| 1989/10/20 | 1,160 | 1,160 | 1,110 | 1,110 | 125,000 |
| 1989/10/19 | 1,050 | 1,140 | 1,050 | 1,140 | 113,000 |
| 1989/10/18 | 1,080 | 1,080 | 1,050 | 1,070 | 150,000 |
| 1989/10/17 | 1,060 | 1,080 | 1,060 | 1,080 | 159,000 |
| 1989/10/16 | 1,060 | 1,090 | 1,060 | 1,080 | 108,000 |
| 1989/10/13 | 1,110 | 1,130 | 1,100 | 1,110 | 60,000 |
| 1989/10/12 | 1,140 | 1,140 | 1,100 | 1,120 | 146,000 |
| 1989/10/11 | 1,140 | 1,150 | 1,120 | 1,140 | 154,000 |
| 1989/10/09 | 1,170 | 1,170 | 1,130 | 1,140 | 101,000 |
| 1989/10/06 | 1,190 | 1,190 | 1,160 | 1,170 | 232,000 |
| 1989/10/05 | 1,170 | 1,200 | 1,170 | 1,180 | 190,000 |
| 1989/10/04 | 1,180 | 1,180 | 1,150 | 1,150 | 192,000 |
| 1989/10/03 | 1,190 | 1,190 | 1,160 | 1,160 | 281,000 |
| 1989/10/02 | 1,230 | 1,230 | 1,190 | 1,190 | 552,000 |
| 1989/09/29 | 1,170 | 1,230 | 1,170 | 1,220 | 1,174,000 |
| 1989/09/28 | 1,110 | 1,170 | 1,110 | 1,160 | 344,000 |
| 1989/09/27 | 1,140 | 1,160 | 1,110 | 1,120 | 163,000 |
| 1989/09/26 | 1,150 | 1,150 | 1,130 | 1,140 | 600,000 |
| 1989/09/25 | 1,140 | 1,150 | 1,060 | 1,060 | 172,000 |
| 1989/09/22 | 1,180 | 1,190 | 1,140 | 1,140 | 648,000 |
| 1989/09/21 | 1,120 | 1,210 | 1,110 | 1,160 | 2,620,000 |
| 1989/09/20 | 1,070 | 1,130 | 1,070 | 1,100 | 1,345,000 |
| 1989/09/19 | 1,070 | 1,070 | 1,050 | 1,070 | 143,000 |
| 1989/09/18 | 1,070 | 1,070 | 1,050 | 1,070 | 159,000 |
| 1989/09/14 | 1,050 | 1,050 | 1,040 | 1,050 | 94,000 |
| 1989/09/13 | 1,030 | 1,040 | 1,030 | 1,030 | 50,000 |
| 1989/09/12 | 1,040 | 1,050 | 1,030 | 1,030 | 86,000 |
| 1989/09/11 | 1,050 | 1,050 | 1,030 | 1,030 | 76,000 |
| 1989/09/08 | 1,060 | 1,060 | 1,030 | 1,030 | 121,000 |
| 1989/09/07 | 1,070 | 1,070 | 1,030 | 1,030 | 148,000 |
| 1989/09/06 | 1,070 | 1,070 | 1,030 | 1,030 | 179,000 |
| 1989/09/05 | 1,070 | 1,080 | 1,070 | 1,080 | 555,000 |
| 1989/09/04 | 1,010 | 1,060 | 1,010 | 1,050 | 518,000 |
| 1989/09/01 | 1,010 | 1,020 | 1,000 | 1,000 | 119,000 |
| 1989/08/31 | 1,020 | 1,020 | 1,000 | 1,000 | 65,000 |
| 1989/08/30 | 1,020 | 1,030 | 1,000 | 1,000 | 116,000 |
| 1989/08/29 | 1,000 | 1,030 | 1,000 | 1,020 | 99,000 |
| 1989/08/28 | 1,020 | 1,030 | 1,000 | 1,000 | 60,000 |
| 1989/08/25 | 1,010 | 1,030 | 990 | 995 | 102,000 |
| 1989/08/24 | 1,010 | 1,030 | 1,000 | 1,000 | 41,000 |
| 1989/08/23 | 979 | 1,050 | 970 | 1,030 | 238,000 |
| 1989/08/22 | 970 | 979 | 965 | 979 | 103,000 |
| 1989/08/21 | 979 | 980 | 965 | 965 | 44,000 |
| 1989/08/18 | 970 | 980 | 960 | 980 | 70,000 |
| 1989/08/17 | 970 | 975 | 960 | 965 | 61,000 |
| 1989/08/16 | 955 | 970 | 955 | 970 | 21,000 |
| 1989/08/15 | 970 | 970 | 960 | 961 | 41,000 |
| 1989/08/14 | 979 | 980 | 970 | 970 | 53,000 |
| 1989/08/11 | 980 | 981 | 970 | 979 | 66,000 |
| 1989/08/10 | 990 | 996 | 980 | 982 | 138,000 |
| 1989/08/09 | 995 | 1,000 | 990 | 990 | 41,000 |
| 1989/08/08 | 990 | 999 | 990 | 995 | 55,000 |
| 1989/08/07 | 990 | 990 | 985 | 985 | 42,000 |
| 1989/08/04 | 995 | 995 | 985 | 985 | 101,000 |
| 1989/08/03 | 996 | 1,000 | 995 | 995 | 44,000 |
| 1989/08/02 | 991 | 998 | 990 | 990 | 45,000 |
| 1989/08/01 | 1,010 | 1,010 | 990 | 990 | 88,000 |
| 1989/07/31 | 1,010 | 1,010 | 1,000 | 1,010 | 56,000 |
| 1989/07/28 | 1,010 | 1,010 | 1,000 | 1,000 | 102,000 |
| 1989/07/27 | 1,000 | 1,020 | 1,000 | 1,000 | 83,000 |
| 1989/07/26 | 1,030 | 1,030 | 1,000 | 1,000 | 68,000 |
| 1989/07/25 | 990 | 1,020 | 990 | 1,020 | 36,000 |
| 1989/07/24 | 993 | 995 | 975 | 988 | 130,000 |
| 1989/07/21 | 993 | 998 | 987 | 995 | 156,000 |
| 1989/07/20 | 1,000 | 1,010 | 990 | 990 | 70,000 |
| 1989/07/19 | 1,010 | 1,010 | 1,000 | 1,000 | 45,000 |
| 1989/07/18 | 1,010 | 1,020 | 1,000 | 1,000 | 153,000 |
| 1989/07/17 | 1,030 | 1,030 | 1,000 | 1,000 | 28,000 |
| 1989/07/14 | 1,030 | 1,040 | 1,010 | 1,040 | 121,000 |
| 1989/07/13 | 1,050 | 1,050 | 1,010 | 1,030 | 109,000 |
| 1989/07/12 | 1,050 | 1,050 | 1,040 | 1,050 | 189,000 |
| 1989/07/11 | 1,030 | 1,040 | 1,020 | 1,040 | 145,000 |
| 1989/07/10 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 |
| 1989/07/07 | 1,030 | 1,050 | 1,020 | 1,040 | 94,000 |
| 1989/07/06 | 1,050 | 1,050 | 1,030 | 1,030 | 71,000 |
| 1989/07/05 | 1,070 | 1,070 | 1,040 | 1,040 | 117,000 |
| 1989/07/04 | 1,050 | 1,090 | 1,040 | 1,060 | 363,000 |
| 1989/07/03 | 1,050 | 1,050 | 1,030 | 1,050 | 64,000 |
| 1989/06/30 | 1,060 | 1,060 | 1,020 | 1,050 | 134,000 |
| 1989/06/29 | 1,070 | 1,070 | 1,030 | 1,040 | 140,000 |
| 1989/06/28 | 1,060 | 1,070 | 1,010 | 1,060 | 347,000 |
| 1989/06/27 | 1,060 | 1,080 | 1,050 | 1,050 | 288,000 |
| 1989/06/26 | 1,130 | 1,130 | 1,080 | 1,080 | 367,000 |
| 1989/06/23 | 1,130 | 1,160 | 1,090 | 1,110 | 2,149,000 |
| 1989/06/22 | 1,030 | 1,130 | 1,030 | 1,130 | 1,136,000 |
| 1989/06/21 | 1,020 | 1,020 | 998 | 1,020 | 323,000 |
| 1989/06/20 | 1,030 | 1,030 | 1,000 | 1,010 | 165,000 |
| 1989/06/19 | 1,040 | 1,040 | 1,010 | 1,030 | 140,000 |
| 1989/06/16 | 1,040 | 1,040 | 995 | 1,030 | 404,000 |
| 1989/06/15 | 1,070 | 1,070 | 1,020 | 1,050 | 578,000 |
| 1989/06/14 | 1,080 | 1,090 | 1,040 | 1,070 | 548,000 |
| 1989/06/13 | 1,110 | 1,120 | 1,070 | 1,100 | 968,000 |
| 1989/06/12 | 1,100 | 1,120 | 1,090 | 1,110 | 1,043,000 |
| 1989/06/09 | 1,110 | 1,130 | 1,090 | 1,120 | 4,635,000 |
| 1989/06/08 | 1,050 | 1,110 | 1,040 | 1,090 | 2,616,000 |
| 1989/06/07 | 1,080 | 1,090 | 1,030 | 1,030 | 2,815,000 |
| 1989/06/06 | 1,010 | 1,070 | 999 | 1,060 | 3,580,000 |
| 1989/06/05 | 997 | 1,050 | 995 | 1,010 | 1,592,000 |
| 1989/06/02 | 1,000 | 1,030 | 993 | 1,000 | 1,861,000 |
| 1989/06/01 | 990 | 1,070 | 975 | 1,010 | 4,436,000 |
| 1989/05/31 | 915 | 1,020 | 915 | 994 | 2,478,000 |
| 1989/05/30 | 910 | 919 | 901 | 916 | 113,000 |
| 1989/05/29 | 910 | 915 | 904 | 915 | 319,000 |
| 1989/05/26 | 881 | 910 | 881 | 910 | 183,000 |
| 1989/05/25 | 857 | 890 | 857 | 880 | 82,000 |
| 1989/05/24 | 852 | 865 | 852 | 855 | 39,000 |
| 1989/05/23 | 860 | 861 | 850 | 852 | 66,000 |
| 1989/05/22 | 881 | 885 | 853 | 853 | 114,000 |
| 1989/05/19 | 888 | 888 | 880 | 880 | 47,000 |
| 1989/05/18 | 890 | 898 | 880 | 880 | 127,000 |
| 1989/05/17 | 870 | 900 | 870 | 890 | 152,000 |
| 1989/05/16 | 860 | 860 | 852 | 860 | 56,000 |
| 1989/05/15 | 865 | 865 | 848 | 848 | 56,000 |
| 1989/05/12 | 867 | 875 | 860 | 862 | 146,000 |
| 1989/05/11 | 870 | 870 | 860 | 870 | 126,000 |
| 1989/05/10 | 866 | 876 | 861 | 876 | 73,000 |
| 1989/05/09 | 886 | 886 | 860 | 860 | 78,000 |
| 1989/05/08 | 890 | 896 | 886 | 886 | 99,000 |
| 1989/05/02 | 898 | 899 | 886 | 887 | 141,000 |
| 1989/05/01 | 890 | 901 | 886 | 886 | 213,000 |
| 1989/04/28 | 910 | 940 | 880 | 880 | 1,387,000 |
| 1989/04/27 | 875 | 923 | 870 | 900 | 1,940,000 |
| 1989/04/26 | 840 | 845 | 835 | 845 | 37,000 |
| 1989/04/25 | 830 | 840 | 830 | 835 | 42,000 |
| 1989/04/24 | 858 | 860 | 838 | 840 | 91,000 |
| 1989/04/21 | 845 | 879 | 842 | 858 | 338,000 |
| 1989/04/20 | 849 | 879 | 846 | 846 | 690,000 |
| 1989/04/19 | 840 | 850 | 830 | 850 | 475,000 |
| 1989/04/18 | 829 | 840 | 820 | 840 | 227,000 |
| 1989/04/17 | 814 | 829 | 800 | 829 | 97,000 |
| 1989/04/14 | 801 | 814 | 800 | 814 | 44,000 |
| 1989/04/13 | 820 | 820 | 810 | 810 | 34,000 |
| 1989/04/12 | 819 | 829 | 815 | 825 | 63,000 |
| 1989/04/11 | 825 | 829 | 815 | 829 | 96,000 |
| 1989/04/10 | 827 | 830 | 820 | 825 | 110,000 |
| 1989/04/07 | 810 | 817 | 796 | 817 | 71,000 |
| 1989/04/06 | 815 | 820 | 810 | 810 | 72,000 |
| 1989/04/05 | 813 | 818 | 810 | 810 | 62,000 |
| 1989/04/04 | 830 | 830 | 810 | 818 | 82,000 |
| 1989/04/03 | 805 | 851 | 803 | 840 | 541,000 |
| 1989/03/31 | 801 | 801 | 790 | 795 | 126,000 |
| 1989/03/30 | 750 | 785 | 750 | 785 | 85,000 |
| 1989/03/29 | 729 | 750 | 729 | 750 | 11,000 |
| 1989/03/28 | 730 | 730 | 720 | 730 | 11,000 |
| 1989/03/27 | 722 | 731 | 720 | 730 | 21,000 |
| 1989/03/24 | 740 | 740 | 721 | 721 | 25,000 |
| 1989/03/23 | 740 | 750 | 740 | 740 | 37,000 |
| 1989/03/22 | 740 | 750 | 735 | 735 | 48,000 |
| 1989/03/20 | 748 | 748 | 735 | 740 | 69,000 |
| 1989/03/17 | 750 | 751 | 745 | 750 | 41,000 |
| 1989/03/16 | 750 | 753 | 745 | 745 | 48,000 |
| 1989/03/15 | 749 | 753 | 748 | 749 | 35,000 |
| 1989/03/14 | 753 | 753 | 748 | 748 | 23,000 |
| 1989/03/13 | 748 | 753 | 748 | 753 | 26,000 |
| 1989/03/10 | 751 | 755 | 750 | 753 | 28,000 |
| 1989/03/09 | 764 | 765 | 755 | 758 | 51,000 |
| 1989/03/08 | 760 | 765 | 760 | 760 | 31,000 |
| 1989/03/07 | 750 | 760 | 746 | 750 | 28,000 |
| 1989/03/06 | 755 | 755 | 751 | 755 | 33,000 |
| 1989/03/03 | 760 | 770 | 745 | 750 | 40,000 |
| 1989/03/02 | 755 | 760 | 755 | 760 | 6,000 |
| 1989/03/01 | 755 | 760 | 755 | 755 | 16,000 |
| 1989/02/28 | 746 | 754 | 741 | 750 | 66,000 |
| 1989/02/27 | 746 | 749 | 740 | 746 | 41,000 |
| 1989/02/23 | 760 | 760 | 750 | 752 | 103,000 |
| 1989/02/22 | 766 | 767 | 761 | 767 | 47,000 |
| 1989/02/21 | 765 | 765 | 760 | 765 | 33,000 |
| 1989/02/20 | 765 | 770 | 760 | 765 | 29,000 |
| 1989/02/17 | 765 | 770 | 760 | 762 | 51,000 |
| 1989/02/16 | 765 | 770 | 765 | 765 | 39,000 |
| 1989/02/15 | 756 | 780 | 756 | 770 | 53,000 |
| 1989/02/14 | 760 | 770 | 753 | 770 | 35,000 |
| 1989/02/13 | 770 | 770 | 752 | 770 | 19,000 |
| 1989/02/10 | 760 | 770 | 760 | 770 | 73,000 |
| 1989/02/09 | 790 | 790 | 775 | 790 | 41,000 |
| 1989/02/08 | 790 | 799 | 787 | 790 | 100,000 |
| 1989/02/07 | 786 | 790 | 780 | 785 | 108,000 |
| 1989/02/06 | 789 | 792 | 785 | 790 | 90,000 |
| 1989/02/03 | 785 | 791 | 780 | 781 | 82,000 |
| 1989/02/02 | 770 | 785 | 770 | 775 | 53,000 |
| 1989/02/01 | 779 | 779 | 765 | 765 | 40,000 |
| 1989/01/31 | 790 | 790 | 771 | 780 | 56,000 |
| 1989/01/30 | 793 | 799 | 785 | 790 | 69,000 |
| 1989/01/28 | 790 | 795 | 785 | 795 | 53,000 |
| 1989/01/27 | 790 | 799 | 781 | 789 | 218,000 |
| 1989/01/26 | 769 | 801 | 769 | 790 | 234,000 |
| 1989/01/25 | 740 | 760 | 740 | 753 | 116,000 |
| 1989/01/24 | 737 | 745 | 737 | 741 | 53,000 |
| 1989/01/23 | 740 | 745 | 735 | 736 | 43,000 |
| 1989/01/20 | 749 | 749 | 730 | 744 | 31,000 |
| 1989/01/19 | 750 | 750 | 740 | 740 | 58,000 |
| 1989/01/18 | 735 | 745 | 735 | 745 | 85,000 |
| 1989/01/17 | 733 | 735 | 728 | 734 | 36,000 |
| 1989/01/13 | 710 | 730 | 710 | 730 | 108,000 |
| 1989/01/12 | 700 | 710 | 700 | 710 | 24,000 |
| 1989/01/11 | 710 | 710 | 695 | 700 | 31,000 |
| 1989/01/10 | 686 | 710 | 686 | 710 | 57,000 |
| 1989/01/09 | 676 | 685 | 675 | 685 | 16,000 |
| 1989/01/06 | 671 | 675 | 671 | 672 | 11,000 |
| 1989/01/05 | 688 | 688 | 671 | 680 | 15,000 |
| 1989/01/04 | 670 | 670 | 670 | 670 | 11,000 |