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 |
|---|---|---|---|---|---|
| 1996/12/30 | 454 | 459 | 454 | 458 | 27,000 |
| 1996/12/27 | 454 | 454 | 453 | 454 | 42,000 |
| 1996/12/26 | 463 | 463 | 454 | 454 | 56,000 |
| 1996/12/25 | 453 | 463 | 453 | 463 | 104,000 |
| 1996/12/24 | 462 | 463 | 452 | 453 | 89,000 |
| 1996/12/20 | 461 | 468 | 458 | 463 | 64,000 |
| 1996/12/19 | 485 | 485 | 461 | 461 | 57,000 |
| 1996/12/18 | 500 | 500 | 486 | 495 | 53,000 |
| 1996/12/17 | 490 | 491 | 485 | 490 | 43,000 |
| 1996/12/16 | 500 | 500 | 495 | 499 | 20,000 |
| 1996/12/13 | 486 | 490 | 480 | 485 | 72,000 |
| 1996/12/12 | 500 | 500 | 490 | 490 | 32,000 |
| 1996/12/11 | 500 | 510 | 497 | 510 | 46,000 |
| 1996/12/10 | 489 | 499 | 488 | 495 | 34,000 |
| 1996/12/09 | 487 | 490 | 486 | 486 | 25,000 |
| 1996/12/06 | 500 | 500 | 486 | 486 | 25,000 |
| 1996/12/05 | 493 | 500 | 491 | 500 | 40,000 |
| 1996/12/04 | 486 | 493 | 486 | 493 | 42,000 |
| 1996/12/03 | 500 | 500 | 493 | 493 | 48,000 |
| 1996/12/02 | 502 | 506 | 502 | 502 | 31,000 |
| 1996/11/29 | 509 | 509 | 502 | 502 | 64,000 |
| 1996/11/28 | 517 | 517 | 510 | 510 | 25,000 |
| 1996/11/27 | 520 | 535 | 516 | 517 | 18,000 |
| 1996/11/26 | 520 | 520 | 516 | 520 | 39,000 |
| 1996/11/25 | 520 | 520 | 519 | 520 | 32,000 |
| 1996/11/22 | 515 | 515 | 510 | 513 | 41,000 |
| 1996/11/21 | 518 | 518 | 514 | 515 | 118,000 |
| 1996/11/20 | 523 | 523 | 516 | 517 | 72,000 |
| 1996/11/19 | 515 | 524 | 515 | 522 | 35,000 |
| 1996/11/18 | 530 | 531 | 520 | 520 | 38,000 |
| 1996/11/15 | 530 | 530 | 522 | 522 | 83,000 |
| 1996/11/14 | 531 | 535 | 530 | 530 | 108,000 |
| 1996/11/13 | 525 | 535 | 525 | 530 | 106,000 |
| 1996/11/12 | 525 | 525 | 517 | 517 | 59,000 |
| 1996/11/11 | 528 | 528 | 521 | 521 | 28,000 |
| 1996/11/08 | 513 | 523 | 513 | 522 | 273,000 |
| 1996/11/07 | 535 | 535 | 522 | 523 | 136,000 |
| 1996/11/06 | 525 | 535 | 525 | 534 | 65,000 |
| 1996/11/05 | 521 | 525 | 520 | 525 | 23,000 |
| 1996/11/01 | 522 | 527 | 522 | 522 | 48,000 |
| 1996/10/31 | 525 | 529 | 521 | 525 | 20,000 |
| 1996/10/30 | 530 | 535 | 530 | 530 | 39,000 |
| 1996/10/29 | 525 | 539 | 525 | 530 | 25,000 |
| 1996/10/28 | 520 | 525 | 520 | 524 | 30,000 |
| 1996/10/25 | 530 | 530 | 520 | 521 | 69,000 |
| 1996/10/24 | 531 | 540 | 530 | 530 | 15,000 |
| 1996/10/23 | 547 | 548 | 536 | 538 | 32,000 |
| 1996/10/22 | 560 | 560 | 557 | 557 | 17,000 |
| 1996/10/21 | 565 | 570 | 557 | 557 | 25,000 |
| 1996/10/18 | 552 | 556 | 552 | 555 | 31,000 |
| 1996/10/17 | 544 | 544 | 535 | 544 | 16,000 |
| 1996/10/16 | 535 | 542 | 531 | 534 | 55,000 |
| 1996/10/15 | 534 | 538 | 534 | 538 | 38,000 |
| 1996/10/14 | 535 | 538 | 534 | 534 | 30,000 |
| 1996/10/11 | 535 | 535 | 530 | 534 | 45,000 |
| 1996/10/09 | 545 | 545 | 544 | 545 | 54,000 |
| 1996/10/08 | 550 | 555 | 546 | 546 | 22,000 |
| 1996/10/07 | 561 | 561 | 561 | 561 | 22,000 |
| 1996/10/04 | 574 | 575 | 571 | 571 | 87,000 |
| 1996/10/03 | 573 | 574 | 573 | 574 | 19,000 |
| 1996/10/02 | 575 | 575 | 570 | 573 | 29,000 |
| 1996/10/01 | 579 | 585 | 575 | 575 | 26,000 |
| 1996/09/30 | 579 | 579 | 574 | 579 | 9,000 |
| 1996/09/27 | 573 | 579 | 573 | 579 | 22,000 |
| 1996/09/26 | 573 | 584 | 573 | 582 | 45,000 |
| 1996/09/25 | 587 | 587 | 570 | 574 | 19,000 |
| 1996/09/24 | 581 | 581 | 579 | 580 | 24,000 |
| 1996/09/20 | 589 | 589 | 581 | 587 | 56,000 |
| 1996/09/19 | 580 | 581 | 580 | 580 | 50,000 |
| 1996/09/18 | 581 | 585 | 580 | 580 | 36,000 |
| 1996/09/17 | 584 | 584 | 575 | 578 | 36,000 |
| 1996/09/13 | 572 | 578 | 572 | 578 | 32,000 |
| 1996/09/12 | 569 | 572 | 568 | 570 | 21,000 |
| 1996/09/11 | 565 | 569 | 565 | 568 | 63,000 |
| 1996/09/10 | 560 | 569 | 560 | 569 | 53,000 |
| 1996/09/09 | 560 | 560 | 560 | 560 | 29,000 |
| 1996/09/06 | 563 | 564 | 560 | 560 | 44,000 |
| 1996/09/05 | 555 | 563 | 555 | 563 | 20,000 |
| 1996/09/04 | 574 | 574 | 551 | 551 | 16,000 |
| 1996/09/03 | 550 | 550 | 545 | 548 | 41,000 |
| 1996/09/02 | 545 | 546 | 545 | 545 | 17,000 |
| 1996/08/30 | 555 | 555 | 545 | 545 | 55,000 |
| 1996/08/29 | 555 | 555 | 555 | 555 | 54,000 |
| 1996/08/28 | 556 | 560 | 556 | 556 | 21,000 |
| 1996/08/27 | 558 | 567 | 553 | 555 | 42,000 |
| 1996/08/26 | 582 | 582 | 558 | 558 | 12,000 |
| 1996/08/23 | 580 | 584 | 576 | 580 | 33,000 |
| 1996/08/22 | 578 | 581 | 578 | 580 | 46,000 |
| 1996/08/21 | 569 | 580 | 565 | 577 | 70,000 |
| 1996/08/20 | 566 | 570 | 566 | 570 | 53,000 |
| 1996/08/19 | 576 | 576 | 555 | 565 | 48,000 |
| 1996/08/16 | 544 | 562 | 544 | 551 | 40,000 |
| 1996/08/15 | 541 | 569 | 541 | 541 | 42,000 |
| 1996/08/14 | 538 | 540 | 530 | 539 | 52,000 |
| 1996/08/13 | 530 | 543 | 530 | 535 | 56,000 |
| 1996/08/12 | 539 | 539 | 530 | 531 | 48,000 |
| 1996/08/09 | 559 | 559 | 540 | 545 | 55,000 |
| 1996/08/08 | 556 | 560 | 550 | 550 | 75,000 |
| 1996/08/07 | 559 | 559 | 555 | 555 | 81,000 |
| 1996/08/06 | 563 | 563 | 552 | 560 | 59,000 |
| 1996/08/05 | 575 | 575 | 560 | 561 | 66,000 |
| 1996/08/02 | 585 | 585 | 575 | 580 | 41,000 |
| 1996/08/01 | 551 | 565 | 551 | 565 | 62,000 |
| 1996/07/31 | 553 | 561 | 551 | 552 | 92,000 |
| 1996/07/30 | 580 | 580 | 551 | 551 | 111,000 |
| 1996/07/29 | 605 | 605 | 585 | 585 | 74,000 |
| 1996/07/26 | 593 | 600 | 593 | 596 | 34,000 |
| 1996/07/25 | 603 | 603 | 588 | 603 | 53,000 |
| 1996/07/24 | 607 | 607 | 591 | 593 | 74,000 |
| 1996/07/23 | 611 | 611 | 607 | 607 | 94,000 |
| 1996/07/22 | 630 | 630 | 613 | 613 | 44,000 |
| 1996/07/19 | 640 | 640 | 628 | 628 | 79,000 |
| 1996/07/18 | 628 | 636 | 628 | 636 | 84,000 |
| 1996/07/17 | 616 | 628 | 611 | 620 | 53,000 |
| 1996/07/16 | 615 | 625 | 608 | 620 | 62,000 |
| 1996/07/15 | 618 | 629 | 618 | 620 | 51,000 |
| 1996/07/12 | 632 | 632 | 619 | 625 | 46,000 |
| 1996/07/11 | 640 | 640 | 630 | 630 | 99,000 |
| 1996/07/10 | 640 | 645 | 636 | 638 | 136,000 |
| 1996/07/09 | 623 | 633 | 618 | 633 | 117,000 |
| 1996/07/08 | 618 | 622 | 618 | 622 | 25,000 |
| 1996/07/05 | 624 | 624 | 618 | 618 | 32,000 |
| 1996/07/04 | 624 | 629 | 624 | 624 | 28,000 |
| 1996/07/03 | 618 | 625 | 617 | 625 | 29,000 |
| 1996/07/02 | 617 | 625 | 616 | 616 | 31,000 |
| 1996/07/01 | 625 | 625 | 615 | 615 | 38,000 |
| 1996/06/28 | 626 | 626 | 615 | 615 | 44,000 |
| 1996/06/27 | 633 | 633 | 620 | 622 | 57,000 |
| 1996/06/26 | 633 | 633 | 623 | 633 | 46,000 |
| 1996/06/25 | 633 | 633 | 623 | 633 | 70,000 |
| 1996/06/24 | 636 | 636 | 630 | 633 | 46,000 |
| 1996/06/21 | 630 | 635 | 630 | 631 | 65,000 |
| 1996/06/20 | 637 | 637 | 627 | 633 | 29,000 |
| 1996/06/19 | 629 | 635 | 623 | 629 | 54,000 |
| 1996/06/18 | 639 | 639 | 629 | 636 | 51,000 |
| 1996/06/17 | 621 | 643 | 621 | 629 | 116,000 |
| 1996/06/14 | 623 | 633 | 623 | 623 | 89,000 |
| 1996/06/13 | 620 | 635 | 620 | 632 | 37,000 |
| 1996/06/12 | 616 | 632 | 616 | 627 | 36,000 |
| 1996/06/11 | 612 | 620 | 612 | 615 | 54,000 |
| 1996/06/10 | 620 | 620 | 615 | 615 | 54,000 |
| 1996/06/07 | 630 | 631 | 616 | 620 | 87,000 |
| 1996/06/06 | 644 | 650 | 632 | 632 | 52,000 |
| 1996/06/05 | 649 | 649 | 641 | 645 | 35,000 |
| 1996/06/04 | 640 | 648 | 636 | 648 | 72,000 |
| 1996/06/03 | 654 | 664 | 634 | 636 | 170,000 |
| 1996/05/31 | 673 | 673 | 657 | 664 | 108,000 |
| 1996/05/30 | 671 | 677 | 665 | 673 | 168,000 |
| 1996/05/29 | 661 | 682 | 653 | 679 | 520,000 |
| 1996/05/28 | 653 | 653 | 645 | 653 | 39,000 |
| 1996/05/27 | 667 | 667 | 640 | 643 | 87,000 |
| 1996/05/24 | 642 | 652 | 641 | 652 | 54,000 |
| 1996/05/23 | 656 | 656 | 641 | 642 | 87,000 |
| 1996/05/22 | 658 | 665 | 656 | 656 | 61,000 |
| 1996/05/21 | 667 | 670 | 661 | 661 | 89,000 |
| 1996/05/20 | 670 | 673 | 660 | 660 | 161,000 |
| 1996/05/17 | 674 | 674 | 665 | 665 | 169,000 |
| 1996/05/16 | 667 | 674 | 662 | 669 | 226,000 |
| 1996/05/15 | 674 | 677 | 657 | 657 | 395,000 |
| 1996/05/14 | 660 | 668 | 647 | 667 | 232,000 |
| 1996/05/13 | 679 | 679 | 645 | 660 | 312,000 |
| 1996/05/10 | 671 | 682 | 668 | 675 | 1,154,000 |
| 1996/05/09 | 644 | 658 | 639 | 651 | 364,000 |
| 1996/05/08 | 632 | 645 | 632 | 637 | 378,000 |
| 1996/05/07 | 643 | 650 | 637 | 637 | 196,000 |
| 1996/05/02 | 650 | 655 | 649 | 653 | 294,000 |
| 1996/05/01 | 637 | 647 | 637 | 647 | 206,000 |
| 1996/04/30 | 643 | 643 | 632 | 636 | 118,000 |
| 1996/04/26 | 645 | 645 | 641 | 641 | 63,000 |
| 1996/04/25 | 645 | 645 | 639 | 645 | 106,000 |
| 1996/04/24 | 644 | 645 | 641 | 643 | 50,000 |
| 1996/04/23 | 650 | 650 | 640 | 641 | 82,000 |
| 1996/04/22 | 650 | 650 | 636 | 640 | 44,000 |
| 1996/04/19 | 640 | 650 | 640 | 650 | 36,000 |
| 1996/04/18 | 659 | 659 | 641 | 650 | 57,000 |
| 1996/04/17 | 650 | 654 | 643 | 650 | 56,000 |
| 1996/04/16 | 658 | 660 | 652 | 657 | 102,000 |
| 1996/04/15 | 672 | 672 | 652 | 652 | 204,000 |
| 1996/04/12 | 651 | 673 | 650 | 668 | 295,000 |
| 1996/04/11 | 641 | 649 | 640 | 649 | 79,000 |
| 1996/04/10 | 641 | 645 | 640 | 640 | 55,000 |
| 1996/04/09 | 631 | 645 | 631 | 641 | 74,000 |
| 1996/04/08 | 650 | 651 | 632 | 634 | 70,000 |
| 1996/04/05 | 640 | 649 | 630 | 649 | 59,000 |
| 1996/04/04 | 644 | 644 | 630 | 640 | 59,000 |
| 1996/04/03 | 654 | 655 | 641 | 647 | 83,000 |
| 1996/04/02 | 642 | 650 | 640 | 644 | 177,000 |
| 1996/04/01 | 624 | 640 | 624 | 627 | 47,000 |
| 1996/03/29 | 624 | 624 | 618 | 619 | 48,000 |
| 1996/03/28 | 628 | 628 | 620 | 625 | 34,000 |
| 1996/03/27 | 619 | 625 | 610 | 618 | 66,000 |
| 1996/03/26 | 603 | 615 | 600 | 615 | 44,000 |
| 1996/03/25 | 600 | 605 | 599 | 600 | 75,000 |
| 1996/03/22 | 604 | 609 | 596 | 600 | 69,000 |
| 1996/03/21 | 607 | 612 | 600 | 603 | 74,000 |
| 1996/03/19 | 603 | 603 | 596 | 597 | 137,000 |
| 1996/03/18 | 605 | 605 | 591 | 597 | 45,000 |
| 1996/03/15 | 582 | 591 | 582 | 585 | 52,000 |
| 1996/03/14 | 590 | 595 | 580 | 581 | 56,000 |
| 1996/03/13 | 595 | 598 | 590 | 590 | 80,000 |
| 1996/03/12 | 600 | 601 | 591 | 598 | 41,000 |
| 1996/03/11 | 592 | 600 | 591 | 591 | 55,000 |
| 1996/03/08 | 602 | 607 | 602 | 607 | 82,000 |
| 1996/03/07 | 611 | 611 | 604 | 607 | 57,000 |
| 1996/03/06 | 618 | 622 | 610 | 611 | 37,000 |
| 1996/03/05 | 626 | 626 | 617 | 619 | 38,000 |
| 1996/03/04 | 622 | 630 | 616 | 616 | 21,000 |
| 1996/03/01 | 625 | 625 | 616 | 620 | 35,000 |
| 1996/02/29 | 620 | 620 | 613 | 618 | 50,000 |
| 1996/02/28 | 627 | 627 | 620 | 621 | 33,000 |
| 1996/02/27 | 630 | 630 | 620 | 627 | 49,000 |
| 1996/02/26 | 623 | 633 | 622 | 632 | 33,000 |
| 1996/02/23 | 621 | 633 | 621 | 633 | 25,000 |
| 1996/02/22 | 629 | 629 | 617 | 618 | 48,000 |
| 1996/02/21 | 622 | 627 | 619 | 619 | 33,000 |
| 1996/02/20 | 637 | 637 | 618 | 620 | 44,000 |
| 1996/02/19 | 617 | 637 | 617 | 627 | 73,000 |
| 1996/02/16 | 633 | 634 | 610 | 627 | 132,000 |
| 1996/02/15 | 640 | 645 | 633 | 633 | 89,000 |
| 1996/02/14 | 641 | 650 | 632 | 638 | 133,000 |
| 1996/02/13 | 669 | 669 | 641 | 641 | 73,000 |
| 1996/02/09 | 660 | 660 | 645 | 659 | 104,000 |
| 1996/02/08 | 668 | 670 | 657 | 665 | 87,000 |
| 1996/02/07 | 660 | 665 | 655 | 662 | 104,000 |
| 1996/02/06 | 658 | 658 | 640 | 640 | 180,000 |
| 1996/02/05 | 680 | 683 | 658 | 660 | 214,000 |
| 1996/02/02 | 680 | 680 | 660 | 673 | 174,000 |
| 1996/02/01 | 663 | 670 | 651 | 670 | 166,000 |
| 1996/01/31 | 664 | 669 | 660 | 666 | 143,000 |
| 1996/01/30 | 680 | 699 | 665 | 665 | 429,000 |
| 1996/01/29 | 642 | 674 | 640 | 674 | 200,000 |
| 1996/01/26 | 635 | 640 | 630 | 640 | 69,000 |
| 1996/01/25 | 629 | 629 | 623 | 626 | 96,000 |
| 1996/01/24 | 625 | 635 | 623 | 623 | 32,000 |
| 1996/01/23 | 624 | 640 | 623 | 630 | 51,000 |
| 1996/01/22 | 645 | 645 | 621 | 622 | 32,000 |
| 1996/01/19 | 621 | 635 | 616 | 635 | 64,000 |
| 1996/01/18 | 651 | 651 | 611 | 625 | 88,000 |
| 1996/01/17 | 660 | 664 | 641 | 641 | 234,000 |
| 1996/01/16 | 660 | 660 | 647 | 650 | 56,000 |
| 1996/01/12 | 660 | 660 | 650 | 650 | 55,000 |
| 1996/01/11 | 651 | 659 | 640 | 640 | 86,000 |
| 1996/01/10 | 660 | 662 | 651 | 660 | 127,000 |
| 1996/01/09 | 650 | 664 | 647 | 660 | 98,000 |
| 1996/01/08 | 650 | 653 | 640 | 642 | 75,000 |
| 1996/01/05 | 635 | 647 | 634 | 635 | 47,000 |
| 1996/01/04 | 650 | 650 | 633 | 633 | 23,000 |