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 |
|---|---|---|---|---|---|
| 1991/12/30 | 560 | 568 | 560 | 568 | 45,000 |
| 1991/12/27 | 569 | 569 | 550 | 550 | 113,000 |
| 1991/12/26 | 550 | 560 | 546 | 560 | 444,000 |
| 1991/12/25 | 590 | 590 | 539 | 540 | 253,000 |
| 1991/12/24 | 610 | 610 | 580 | 580 | 28,000 |
| 1991/12/20 | 600 | 613 | 590 | 590 | 16,000 |
| 1991/12/19 | 609 | 615 | 600 | 600 | 16,000 |
| 1991/12/18 | 644 | 644 | 639 | 639 | 26,000 |
| 1991/12/17 | 619 | 625 | 615 | 615 | 35,000 |
| 1991/12/16 | 610 | 612 | 600 | 600 | 34,000 |
| 1991/12/13 | 596 | 610 | 596 | 610 | 38,000 |
| 1991/12/12 | 582 | 582 | 582 | 582 | 2,000 |
| 1991/12/11 | 610 | 610 | 575 | 580 | 46,000 |
| 1991/12/10 | 611 | 611 | 600 | 600 | 40,000 |
| 1991/12/09 | 601 | 601 | 601 | 601 | 2,000 |
| 1991/12/06 | 600 | 600 | 600 | 600 | 6,000 |
| 1991/12/05 | 615 | 615 | 600 | 600 | 14,000 |
| 1991/12/04 | 590 | 605 | 590 | 605 | 26,000 |
| 1991/12/03 | 590 | 601 | 590 | 591 | 38,000 |
| 1991/12/02 | 610 | 610 | 580 | 590 | 25,000 |
| 1991/11/29 | 630 | 630 | 615 | 615 | 12,000 |
| 1991/11/28 | 617 | 625 | 610 | 625 | 21,000 |
| 1991/11/27 | 620 | 630 | 620 | 620 | 15,000 |
| 1991/11/26 | 606 | 618 | 606 | 611 | 33,000 |
| 1991/11/25 | 636 | 636 | 636 | 636 | 14,000 |
| 1991/11/22 | 630 | 630 | 625 | 626 | 13,000 |
| 1991/11/21 | 635 | 644 | 634 | 635 | 19,000 |
| 1991/11/20 | 644 | 644 | 640 | 640 | 13,000 |
| 1991/11/19 | 640 | 660 | 640 | 646 | 16,000 |
| 1991/11/18 | 669 | 669 | 630 | 645 | 41,000 |
| 1991/11/15 | 670 | 672 | 670 | 671 | 14,000 |
| 1991/11/14 | 680 | 680 | 670 | 670 | 25,000 |
| 1991/11/13 | 689 | 690 | 680 | 680 | 32,000 |
| 1991/11/12 | 682 | 689 | 682 | 689 | 19,000 |
| 1991/11/11 | 680 | 680 | 679 | 680 | 26,000 |
| 1991/11/08 | 686 | 699 | 685 | 685 | 20,000 |
| 1991/11/07 | 695 | 699 | 694 | 696 | 27,000 |
| 1991/11/06 | 690 | 695 | 683 | 695 | 17,000 |
| 1991/11/05 | 694 | 700 | 681 | 700 | 40,000 |
| 1991/11/01 | 709 | 709 | 682 | 684 | 31,000 |
| 1991/10/31 | 710 | 710 | 701 | 701 | 65,000 |
| 1991/10/30 | 700 | 705 | 700 | 703 | 81,000 |
| 1991/10/29 | 700 | 701 | 690 | 700 | 38,000 |
| 1991/10/28 | 714 | 714 | 689 | 699 | 33,000 |
| 1991/10/25 | 700 | 715 | 695 | 705 | 126,000 |
| 1991/10/24 | 681 | 699 | 680 | 691 | 154,000 |
| 1991/10/23 | 676 | 680 | 672 | 677 | 54,000 |
| 1991/10/22 | 671 | 674 | 670 | 672 | 41,000 |
| 1991/10/21 | 689 | 690 | 680 | 681 | 88,000 |
| 1991/10/18 | 685 | 685 | 679 | 679 | 24,000 |
| 1991/10/17 | 675 | 675 | 665 | 665 | 19,000 |
| 1991/10/16 | 665 | 670 | 660 | 670 | 23,000 |
| 1991/10/15 | 641 | 645 | 641 | 645 | 15,000 |
| 1991/10/14 | 646 | 646 | 641 | 641 | 11,000 |
| 1991/10/11 | 642 | 652 | 641 | 645 | 31,000 |
| 1991/10/09 | 641 | 651 | 641 | 641 | 135,000 |
| 1991/10/08 | 660 | 660 | 649 | 651 | 95,000 |
| 1991/10/07 | 675 | 675 | 670 | 670 | 27,000 |
| 1991/10/04 | 690 | 691 | 676 | 678 | 36,000 |
| 1991/10/03 | 700 | 700 | 691 | 691 | 34,000 |
| 1991/10/02 | 681 | 703 | 681 | 700 | 41,000 |
| 1991/10/01 | 654 | 680 | 654 | 680 | 57,000 |
| 1991/09/30 | 667 | 671 | 650 | 654 | 33,000 |
| 1991/09/27 | 675 | 680 | 671 | 671 | 25,000 |
| 1991/09/26 | 661 | 670 | 661 | 670 | 13,000 |
| 1991/09/25 | 675 | 675 | 655 | 660 | 23,000 |
| 1991/09/24 | 680 | 680 | 665 | 670 | 53,000 |
| 1991/09/20 | 681 | 681 | 675 | 676 | 74,000 |
| 1991/09/19 | 681 | 693 | 675 | 680 | 75,000 |
| 1991/09/18 | 700 | 701 | 671 | 671 | 76,000 |
| 1991/09/17 | 739 | 739 | 692 | 715 | 136,000 |
| 1991/09/13 | 648 | 737 | 648 | 729 | 317,000 |
| 1991/09/12 | 645 | 658 | 645 | 655 | 62,000 |
| 1991/09/11 | 645 | 655 | 645 | 645 | 35,000 |
| 1991/09/10 | 642 | 660 | 642 | 655 | 22,000 |
| 1991/09/09 | 667 | 667 | 642 | 642 | 34,000 |
| 1991/09/06 | 667 | 679 | 667 | 667 | 43,000 |
| 1991/09/05 | 634 | 667 | 634 | 667 | 42,000 |
| 1991/09/04 | 636 | 648 | 632 | 632 | 28,000 |
| 1991/09/03 | 650 | 650 | 631 | 631 | 19,000 |
| 1991/09/02 | 629 | 640 | 628 | 640 | 15,000 |
| 1991/08/30 | 610 | 615 | 610 | 610 | 9,000 |
| 1991/08/29 | 600 | 600 | 599 | 600 | 16,000 |
| 1991/08/28 | 601 | 602 | 575 | 580 | 80,000 |
| 1991/08/27 | 630 | 630 | 600 | 600 | 29,000 |
| 1991/08/26 | 640 | 640 | 621 | 621 | 23,000 |
| 1991/08/23 | 659 | 659 | 640 | 640 | 19,000 |
| 1991/08/22 | 657 | 657 | 630 | 640 | 17,000 |
| 1991/08/21 | 619 | 654 | 611 | 647 | 52,000 |
| 1991/08/20 | 597 | 619 | 597 | 619 | 48,000 |
| 1991/08/19 | 650 | 650 | 638 | 638 | 47,000 |
| 1991/08/16 | 655 | 660 | 650 | 650 | 24,000 |
| 1991/08/15 | 665 | 665 | 655 | 655 | 15,000 |
| 1991/08/14 | 643 | 655 | 643 | 655 | 23,000 |
| 1991/08/13 | 641 | 644 | 636 | 641 | 26,000 |
| 1991/08/12 | 681 | 681 | 643 | 643 | 49,000 |
| 1991/08/09 | 696 | 696 | 681 | 690 | 25,000 |
| 1991/08/08 | 708 | 708 | 691 | 691 | 13,000 |
| 1991/08/07 | 704 | 704 | 691 | 700 | 52,000 |
| 1991/08/06 | 715 | 715 | 690 | 690 | 92,000 |
| 1991/08/05 | 755 | 755 | 715 | 715 | 45,000 |
| 1991/08/02 | 755 | 763 | 745 | 745 | 34,000 |
| 1991/08/01 | 764 | 764 | 745 | 745 | 67,000 |
| 1991/07/31 | 768 | 770 | 752 | 761 | 57,000 |
| 1991/07/30 | 744 | 765 | 744 | 758 | 113,000 |
| 1991/07/29 | 771 | 775 | 731 | 754 | 340,000 |
| 1991/07/26 | 787 | 809 | 770 | 780 | 960,000 |
| 1991/07/25 | 760 | 789 | 754 | 788 | 385,000 |
| 1991/07/24 | 745 | 753 | 740 | 753 | 101,000 |
| 1991/07/23 | 750 | 755 | 740 | 745 | 90,000 |
| 1991/07/22 | 779 | 779 | 735 | 765 | 189,000 |
| 1991/07/19 | 780 | 804 | 769 | 789 | 817,000 |
| 1991/07/18 | 730 | 770 | 728 | 770 | 298,000 |
| 1991/07/17 | 755 | 755 | 730 | 731 | 117,000 |
| 1991/07/16 | 720 | 760 | 710 | 760 | 297,000 |
| 1991/07/15 | 687 | 714 | 687 | 710 | 150,000 |
| 1991/07/12 | 650 | 680 | 650 | 677 | 56,000 |
| 1991/07/11 | 622 | 637 | 622 | 637 | 11,000 |
| 1991/07/10 | 620 | 621 | 600 | 621 | 16,000 |
| 1991/07/09 | 619 | 620 | 584 | 610 | 97,000 |
| 1991/07/08 | 659 | 659 | 629 | 629 | 34,000 |
| 1991/07/05 | 655 | 669 | 654 | 654 | 39,000 |
| 1991/07/04 | 675 | 675 | 651 | 665 | 26,000 |
| 1991/07/03 | 680 | 680 | 670 | 675 | 40,000 |
| 1991/07/01 | 690 | 698 | 690 | 698 | 29,000 |
| 1991/06/28 | 675 | 680 | 666 | 666 | 29,000 |
| 1991/06/27 | 685 | 685 | 665 | 675 | 57,000 |
| 1991/06/26 | 660 | 685 | 660 | 675 | 59,000 |
| 1991/06/25 | 674 | 675 | 660 | 670 | 93,000 |
| 1991/06/24 | 685 | 685 | 670 | 675 | 58,000 |
| 1991/06/21 | 670 | 670 | 660 | 665 | 18,000 |
| 1991/06/20 | 660 | 660 | 650 | 650 | 109,000 |
| 1991/06/19 | 690 | 690 | 665 | 665 | 22,000 |
| 1991/06/18 | 699 | 699 | 680 | 680 | 25,000 |
| 1991/06/17 | 667 | 680 | 664 | 680 | 115,000 |
| 1991/06/14 | 681 | 681 | 667 | 667 | 142,000 |
| 1991/06/13 | 708 | 708 | 688 | 688 | 5,000 |
| 1991/06/12 | 690 | 695 | 690 | 695 | 4,000 |
| 1991/06/11 | 710 | 710 | 710 | 710 | 31,000 |
| 1991/06/10 | 701 | 701 | 681 | 688 | 19,000 |
| 1991/06/07 | 711 | 711 | 698 | 700 | 7,000 |
| 1991/06/06 | 710 | 710 | 701 | 701 | 7,000 |
| 1991/06/05 | 729 | 729 | 705 | 728 | 6,000 |
| 1991/06/04 | 730 | 730 | 709 | 719 | 19,000 |
| 1991/06/03 | 730 | 730 | 710 | 720 | 35,000 |
| 1991/05/31 | 720 | 730 | 720 | 720 | 12,000 |
| 1991/05/30 | 730 | 730 | 710 | 710 | 19,000 |
| 1991/05/29 | 730 | 730 | 720 | 720 | 12,000 |
| 1991/05/28 | 709 | 720 | 706 | 720 | 80,000 |
| 1991/05/27 | 711 | 711 | 701 | 711 | 9,000 |
| 1991/05/24 | 724 | 724 | 701 | 701 | 16,000 |
| 1991/05/23 | 724 | 724 | 724 | 724 | 12,000 |
| 1991/05/22 | 720 | 724 | 720 | 724 | 20,000 |
| 1991/05/21 | 711 | 715 | 708 | 715 | 50,000 |
| 1991/05/20 | 715 | 720 | 715 | 719 | 17,000 |
| 1991/05/17 | 712 | 712 | 710 | 710 | 7,000 |
| 1991/05/16 | 721 | 721 | 705 | 710 | 17,000 |
| 1991/05/15 | 720 | 721 | 720 | 721 | 5,000 |
| 1991/05/14 | 743 | 743 | 722 | 722 | 15,000 |
| 1991/05/13 | 746 | 746 | 742 | 744 | 15,000 |
| 1991/05/10 | 729 | 740 | 720 | 740 | 15,000 |
| 1991/05/09 | 728 | 730 | 716 | 717 | 29,000 |
| 1991/05/08 | 739 | 739 | 728 | 728 | 7,000 |
| 1991/05/07 | 729 | 738 | 728 | 729 | 11,000 |
| 1991/05/02 | 749 | 749 | 715 | 716 | 30,000 |
| 1991/05/01 | 725 | 739 | 715 | 739 | 39,000 |
| 1991/04/30 | 735 | 735 | 701 | 715 | 48,000 |
| 1991/04/26 | 757 | 760 | 730 | 730 | 50,000 |
| 1991/04/25 | 770 | 770 | 740 | 741 | 32,000 |
| 1991/04/24 | 756 | 768 | 756 | 760 | 77,000 |
| 1991/04/23 | 768 | 768 | 740 | 746 | 75,000 |
| 1991/04/22 | 770 | 770 | 760 | 770 | 35,000 |
| 1991/04/19 | 770 | 770 | 760 | 770 | 50,000 |
| 1991/04/18 | 775 | 779 | 761 | 775 | 35,000 |
| 1991/04/17 | 775 | 775 | 762 | 765 | 29,000 |
| 1991/04/16 | 776 | 780 | 765 | 775 | 43,000 |
| 1991/04/15 | 770 | 784 | 765 | 784 | 54,000 |
| 1991/04/12 | 785 | 785 | 765 | 766 | 53,000 |
| 1991/04/11 | 765 | 770 | 763 | 767 | 46,000 |
| 1991/04/10 | 783 | 783 | 760 | 775 | 106,000 |
| 1991/04/09 | 790 | 805 | 785 | 785 | 774,000 |
| 1991/04/08 | 751 | 790 | 746 | 784 | 232,000 |
| 1991/04/05 | 745 | 749 | 730 | 749 | 31,000 |
| 1991/04/04 | 726 | 726 | 724 | 725 | 4,000 |
| 1991/04/03 | 721 | 721 | 716 | 716 | 2,000 |
| 1991/04/02 | 730 | 740 | 725 | 730 | 21,000 |
| 1991/04/01 | 710 | 730 | 710 | 730 | 29,000 |
| 1991/03/29 | 746 | 746 | 720 | 723 | 22,000 |
| 1991/03/28 | 745 | 755 | 740 | 741 | 66,000 |
| 1991/03/27 | 755 | 755 | 745 | 745 | 27,000 |
| 1991/03/26 | 750 | 750 | 741 | 745 | 24,000 |
| 1991/03/25 | 760 | 760 | 743 | 745 | 30,000 |
| 1991/03/22 | 765 | 765 | 741 | 741 | 44,000 |
| 1991/03/20 | 749 | 770 | 749 | 765 | 40,000 |
| 1991/03/19 | 771 | 771 | 751 | 760 | 57,000 |
| 1991/03/18 | 751 | 770 | 741 | 770 | 185,000 |
| 1991/03/15 | 742 | 742 | 738 | 741 | 89,000 |
| 1991/03/14 | 743 | 743 | 738 | 742 | 30,000 |
| 1991/03/13 | 736 | 745 | 736 | 745 | 23,000 |
| 1991/03/12 | 745 | 750 | 735 | 736 | 36,000 |
| 1991/03/11 | 750 | 754 | 745 | 745 | 22,000 |
| 1991/03/08 | 750 | 750 | 745 | 745 | 29,000 |
| 1991/03/07 | 745 | 750 | 733 | 733 | 39,000 |
| 1991/03/06 | 740 | 740 | 732 | 740 | 38,000 |
| 1991/03/05 | 755 | 755 | 736 | 750 | 31,000 |
| 1991/03/04 | 760 | 760 | 741 | 755 | 57,000 |
| 1991/03/01 | 769 | 770 | 742 | 750 | 279,000 |
| 1991/02/28 | 770 | 784 | 760 | 765 | 277,000 |
| 1991/02/27 | 730 | 768 | 725 | 765 | 292,000 |
| 1991/02/26 | 725 | 735 | 725 | 725 | 175,000 |
| 1991/02/25 | 720 | 725 | 715 | 725 | 47,000 |
| 1991/02/22 | 735 | 735 | 716 | 720 | 68,000 |
| 1991/02/21 | 705 | 731 | 701 | 715 | 112,000 |
| 1991/02/20 | 741 | 760 | 715 | 715 | 202,000 |
| 1991/02/19 | 720 | 770 | 720 | 741 | 268,000 |
| 1991/02/18 | 710 | 720 | 702 | 720 | 96,000 |
| 1991/02/15 | 689 | 689 | 671 | 689 | 17,000 |
| 1991/02/14 | 680 | 695 | 680 | 690 | 150,000 |
| 1991/02/13 | 680 | 680 | 666 | 670 | 45,000 |
| 1991/02/12 | 685 | 686 | 675 | 686 | 39,000 |
| 1991/02/08 | 650 | 660 | 634 | 655 | 97,000 |
| 1991/02/07 | 651 | 651 | 641 | 641 | 6,000 |
| 1991/02/06 | 640 | 650 | 640 | 640 | 41,000 |
| 1991/02/05 | 640 | 650 | 636 | 636 | 46,000 |
| 1991/02/04 | 650 | 650 | 650 | 650 | 1,000 |
| 1991/02/01 | 645 | 645 | 640 | 640 | 21,000 |
| 1991/01/31 | 650 | 650 | 645 | 645 | 35,000 |
| 1991/01/30 | 650 | 650 | 650 | 650 | 38,000 |
| 1991/01/29 | 660 | 660 | 650 | 650 | 22,000 |
| 1991/01/28 | 641 | 665 | 641 | 650 | 50,000 |
| 1991/01/25 | 630 | 649 | 630 | 641 | 38,000 |
| 1991/01/24 | 615 | 629 | 615 | 629 | 16,000 |
| 1991/01/23 | 619 | 625 | 615 | 625 | 50,000 |
| 1991/01/22 | 615 | 620 | 615 | 620 | 11,000 |
| 1991/01/21 | 610 | 615 | 610 | 615 | 30,000 |
| 1991/01/18 | 621 | 621 | 610 | 612 | 59,000 |
| 1991/01/17 | 590 | 600 | 589 | 600 | 29,000 |
| 1991/01/16 | 618 | 618 | 591 | 591 | 23,000 |
| 1991/01/14 | 622 | 622 | 618 | 618 | 13,000 |
| 1991/01/11 | 610 | 619 | 610 | 618 | 28,000 |
| 1991/01/10 | 615 | 620 | 610 | 610 | 37,000 |
| 1991/01/09 | 615 | 615 | 615 | 615 | 1,000 |
| 1991/01/08 | 620 | 620 | 600 | 610 | 17,000 |
| 1991/01/07 | 647 | 647 | 647 | 647 | 6,000 |
| 1991/01/04 | 660 | 660 | 650 | 650 | 39,000 |