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 |
|---|---|---|---|---|---|
| 2005/12/30 | 675 | 675 | 662 | 666 | 30,000 |
| 2005/12/29 | 671 | 677 | 671 | 675 | 32,000 |
| 2005/12/28 | 670 | 678 | 667 | 677 | 30,000 |
| 2005/12/27 | 678 | 678 | 670 | 677 | 34,000 |
| 2005/12/26 | 688 | 688 | 677 | 677 | 38,000 |
| 2005/12/22 | 666 | 675 | 666 | 673 | 42,000 |
| 2005/12/21 | 670 | 683 | 665 | 675 | 48,000 |
| 2005/12/20 | 660 | 672 | 653 | 670 | 70,000 |
| 2005/12/19 | 680 | 683 | 651 | 661 | 91,000 |
| 2005/12/16 | 660 | 672 | 659 | 670 | 77,000 |
| 2005/12/15 | 666 | 675 | 655 | 675 | 57,000 |
| 2005/12/14 | 682 | 690 | 655 | 666 | 142,000 |
| 2005/12/13 | 677 | 691 | 676 | 683 | 85,000 |
| 2005/12/12 | 695 | 720 | 690 | 697 | 155,000 |
| 2005/12/09 | 661 | 695 | 661 | 693 | 229,000 |
| 2005/12/08 | 658 | 661 | 654 | 659 | 52,000 |
| 2005/12/07 | 660 | 664 | 651 | 660 | 51,000 |
| 2005/12/06 | 661 | 663 | 661 | 663 | 43,000 |
| 2005/12/05 | 656 | 671 | 652 | 663 | 92,000 |
| 2005/12/02 | 655 | 658 | 650 | 654 | 64,000 |
| 2005/12/01 | 641 | 655 | 640 | 655 | 69,000 |
| 2005/11/30 | 645 | 650 | 640 | 645 | 19,000 |
| 2005/11/29 | 651 | 652 | 644 | 650 | 48,000 |
| 2005/11/28 | 637 | 651 | 637 | 646 | 94,000 |
| 2005/11/25 | 651 | 651 | 620 | 647 | 54,000 |
| 2005/11/24 | 650 | 657 | 646 | 653 | 125,000 |
| 2005/11/22 | 655 | 655 | 648 | 652 | 87,000 |
| 2005/11/21 | 654 | 658 | 643 | 648 | 135,000 |
| 2005/11/18 | 651 | 658 | 642 | 656 | 200,000 |
| 2005/11/17 | 654 | 654 | 637 | 642 | 180,000 |
| 2005/11/16 | 626 | 665 | 623 | 641 | 327,000 |
| 2005/11/15 | 607 | 630 | 606 | 625 | 114,000 |
| 2005/11/14 | 610 | 616 | 601 | 601 | 149,000 |
| 2005/11/11 | 615 | 625 | 604 | 607 | 191,000 |
| 2005/11/10 | 623 | 635 | 613 | 621 | 101,000 |
| 2005/11/09 | 652 | 653 | 636 | 637 | 222,000 |
| 2005/11/08 | 670 | 670 | 650 | 653 | 112,000 |
| 2005/11/07 | 654 | 682 | 645 | 675 | 158,000 |
| 2005/11/04 | 635 | 645 | 633 | 643 | 134,000 |
| 2005/11/02 | 614 | 647 | 609 | 645 | 238,000 |
| 2005/11/01 | 615 | 615 | 603 | 612 | 75,000 |
| 2005/10/31 | 604 | 620 | 595 | 615 | 183,000 |
| 2005/10/28 | 596 | 604 | 583 | 604 | 110,000 |
| 2005/10/27 | 589 | 605 | 580 | 599 | 226,000 |
| 2005/10/26 | 595 | 595 | 582 | 590 | 209,000 |
| 2005/10/25 | 563 | 600 | 556 | 598 | 372,000 |
| 2005/10/24 | 549 | 549 | 539 | 545 | 80,000 |
| 2005/10/21 | 530 | 542 | 524 | 542 | 70,000 |
| 2005/10/20 | 547 | 547 | 534 | 534 | 70,000 |
| 2005/10/19 | 549 | 550 | 520 | 527 | 66,000 |
| 2005/10/18 | 548 | 555 | 534 | 543 | 103,000 |
| 2005/10/17 | 541 | 547 | 536 | 536 | 69,000 |
| 2005/10/14 | 542 | 547 | 531 | 537 | 52,000 |
| 2005/10/13 | 548 | 548 | 532 | 541 | 53,000 |
| 2005/10/12 | 547 | 548 | 531 | 538 | 65,000 |
| 2005/10/11 | 531 | 538 | 531 | 538 | 47,000 |
| 2005/10/07 | 536 | 540 | 530 | 531 | 32,000 |
| 2005/10/06 | 541 | 546 | 536 | 536 | 37,000 |
| 2005/10/05 | 545 | 556 | 542 | 543 | 76,000 |
| 2005/10/04 | 553 | 557 | 551 | 555 | 45,000 |
| 2005/10/03 | 544 | 555 | 541 | 552 | 37,000 |
| 2005/09/30 | 581 | 581 | 555 | 564 | 128,000 |
| 2005/09/29 | 574 | 580 | 567 | 580 | 25,000 |
| 2005/09/28 | 570 | 580 | 558 | 575 | 46,000 |
| 2005/09/27 | 586 | 588 | 570 | 575 | 82,000 |
| 2005/09/26 | 589 | 589 | 583 | 588 | 56,000 |
| 2005/09/22 | 578 | 580 | 572 | 580 | 34,000 |
| 2005/09/21 | 574 | 579 | 572 | 572 | 15,000 |
| 2005/09/20 | 590 | 590 | 572 | 584 | 63,000 |
| 2005/09/16 | 562 | 574 | 562 | 572 | 68,000 |
| 2005/09/15 | 560 | 561 | 555 | 561 | 43,000 |
| 2005/09/14 | 562 | 566 | 555 | 560 | 40,000 |
| 2005/09/13 | 577 | 577 | 553 | 566 | 41,000 |
| 2005/09/12 | 560 | 580 | 556 | 580 | 106,000 |
| 2005/09/09 | 545 | 552 | 545 | 550 | 190,000 |
| 2005/09/08 | 540 | 541 | 534 | 541 | 34,000 |
| 2005/09/07 | 544 | 544 | 536 | 539 | 35,000 |
| 2005/09/06 | 554 | 558 | 544 | 544 | 31,000 |
| 2005/09/05 | 549 | 553 | 542 | 553 | 27,000 |
| 2005/09/02 | 541 | 548 | 536 | 547 | 51,000 |
| 2005/09/01 | 543 | 543 | 534 | 537 | 43,000 |
| 2005/08/31 | 531 | 540 | 531 | 536 | 26,000 |
| 2005/08/30 | 544 | 544 | 530 | 541 | 62,000 |
| 2005/08/29 | 550 | 550 | 531 | 537 | 46,000 |
| 2005/08/26 | 553 | 554 | 544 | 548 | 61,000 |
| 2005/08/25 | 552 | 554 | 549 | 553 | 52,000 |
| 2005/08/24 | 555 | 561 | 540 | 561 | 67,000 |
| 2005/08/23 | 575 | 580 | 562 | 562 | 59,000 |
| 2005/08/22 | 564 | 574 | 563 | 574 | 57,000 |
| 2005/08/19 | 570 | 570 | 561 | 562 | 32,000 |
| 2005/08/18 | 570 | 575 | 563 | 569 | 57,000 |
| 2005/08/17 | 567 | 573 | 565 | 568 | 55,000 |
| 2005/08/16 | 582 | 583 | 572 | 575 | 49,000 |
| 2005/08/15 | 580 | 586 | 580 | 582 | 87,000 |
| 2005/08/12 | 576 | 577 | 560 | 577 | 67,000 |
| 2005/08/11 | 567 | 577 | 566 | 573 | 120,000 |
| 2005/08/10 | 584 | 588 | 570 | 577 | 162,000 |
| 2005/08/09 | 525 | 554 | 525 | 554 | 113,000 |
| 2005/08/08 | 499 | 532 | 493 | 526 | 76,000 |
| 2005/08/05 | 523 | 525 | 515 | 519 | 89,000 |
| 2005/08/04 | 514 | 525 | 510 | 524 | 96,000 |
| 2005/08/03 | 516 | 526 | 515 | 516 | 101,000 |
| 2005/08/02 | 518 | 520 | 514 | 516 | 110,000 |
| 2005/08/01 | 508 | 520 | 505 | 518 | 101,000 |
| 2005/07/29 | 507 | 515 | 507 | 509 | 169,000 |
| 2005/07/28 | 520 | 520 | 503 | 504 | 148,000 |
| 2005/07/27 | 473 | 485 | 473 | 485 | 39,000 |
| 2005/07/26 | 470 | 472 | 469 | 472 | 25,000 |
| 2005/07/25 | 480 | 480 | 475 | 475 | 61,000 |
| 2005/07/22 | 470 | 473 | 468 | 472 | 20,000 |
| 2005/07/21 | 477 | 477 | 473 | 473 | 19,000 |
| 2005/07/20 | 475 | 477 | 473 | 477 | 36,000 |
| 2005/07/19 | 480 | 484 | 471 | 475 | 113,000 |
| 2005/07/15 | 471 | 476 | 471 | 475 | 29,000 |
| 2005/07/14 | 470 | 475 | 470 | 472 | 30,000 |
| 2005/07/13 | 469 | 469 | 465 | 468 | 11,000 |
| 2005/07/12 | 470 | 470 | 464 | 468 | 30,000 |
| 2005/07/11 | 469 | 469 | 461 | 468 | 29,000 |
| 2005/07/08 | 461 | 475 | 461 | 470 | 46,000 |
| 2005/07/07 | 469 | 471 | 463 | 470 | 27,000 |
| 2005/07/06 | 469 | 472 | 467 | 469 | 22,000 |
| 2005/07/05 | 474 | 475 | 471 | 474 | 26,000 |
| 2005/07/04 | 475 | 479 | 470 | 479 | 24,000 |
| 2005/07/01 | 477 | 481 | 475 | 480 | 34,000 |
| 2005/06/30 | 470 | 480 | 470 | 476 | 36,000 |
| 2005/06/29 | 475 | 480 | 475 | 475 | 46,000 |
| 2005/06/28 | 463 | 480 | 463 | 480 | 62,000 |
| 2005/06/27 | 466 | 470 | 458 | 468 | 29,000 |
| 2005/06/24 | 465 | 471 | 465 | 471 | 36,000 |
| 2005/06/23 | 470 | 470 | 465 | 469 | 41,000 |
| 2005/06/22 | 460 | 465 | 459 | 465 | 41,000 |
| 2005/06/21 | 469 | 469 | 460 | 465 | 34,000 |
| 2005/06/20 | 478 | 478 | 468 | 472 | 45,000 |
| 2005/06/17 | 462 | 479 | 461 | 477 | 64,000 |
| 2005/06/16 | 467 | 467 | 454 | 463 | 18,000 |
| 2005/06/15 | 454 | 465 | 454 | 463 | 24,000 |
| 2005/06/14 | 462 | 462 | 456 | 459 | 17,000 |
| 2005/06/13 | 457 | 470 | 457 | 461 | 121,000 |
| 2005/06/10 | 452 | 462 | 448 | 456 | 107,000 |
| 2005/06/09 | 447 | 447 | 438 | 446 | 36,000 |
| 2005/06/08 | 449 | 449 | 445 | 447 | 41,000 |
| 2005/06/07 | 445 | 448 | 445 | 448 | 31,000 |
| 2005/06/06 | 441 | 450 | 441 | 449 | 26,000 |
| 2005/06/03 | 449 | 449 | 439 | 446 | 29,000 |
| 2005/06/02 | 450 | 450 | 444 | 449 | 74,000 |
| 2005/06/01 | 453 | 455 | 448 | 449 | 26,000 |
| 2005/05/31 | 446 | 453 | 446 | 453 | 27,000 |
| 2005/05/30 | 437 | 448 | 437 | 446 | 48,000 |
| 2005/05/27 | 434 | 436 | 434 | 435 | 17,000 |
| 2005/05/26 | 435 | 435 | 432 | 434 | 21,000 |
| 2005/05/25 | 437 | 440 | 435 | 435 | 34,000 |
| 2005/05/24 | 443 | 446 | 433 | 441 | 48,000 |
| 2005/05/23 | 446 | 449 | 446 | 446 | 47,000 |
| 2005/05/20 | 449 | 452 | 443 | 445 | 39,000 |
| 2005/05/19 | 458 | 461 | 454 | 458 | 111,000 |
| 2005/05/18 | 451 | 458 | 451 | 456 | 108,000 |
| 2005/05/17 | 443 | 452 | 443 | 448 | 104,000 |
| 2005/05/16 | 431 | 445 | 431 | 444 | 84,000 |
| 2005/05/13 | 434 | 434 | 428 | 429 | 34,000 |
| 2005/05/12 | 430 | 435 | 430 | 431 | 20,000 |
| 2005/05/11 | 429 | 436 | 429 | 432 | 27,000 |
| 2005/05/10 | 433 | 433 | 427 | 428 | 27,000 |
| 2005/05/09 | 432 | 432 | 427 | 432 | 17,000 |
| 2005/05/06 | 431 | 432 | 427 | 428 | 23,000 |
| 2005/05/02 | 433 | 433 | 425 | 427 | 17,000 |
| 2005/04/28 | 425 | 425 | 421 | 425 | 19,000 |
| 2005/04/27 | 427 | 428 | 426 | 428 | 18,000 |
| 2005/04/26 | 433 | 434 | 426 | 432 | 15,000 |
| 2005/04/25 | 438 | 438 | 429 | 429 | 29,000 |
| 2005/04/22 | 435 | 435 | 427 | 434 | 40,000 |
| 2005/04/21 | 422 | 429 | 421 | 425 | 45,000 |
| 2005/04/20 | 434 | 440 | 428 | 437 | 23,000 |
| 2005/04/19 | 436 | 436 | 428 | 429 | 36,000 |
| 2005/04/18 | 441 | 441 | 418 | 421 | 90,000 |
| 2005/04/15 | 440 | 445 | 430 | 442 | 47,000 |
| 2005/04/14 | 446 | 450 | 440 | 445 | 34,000 |
| 2005/04/13 | 446 | 463 | 446 | 460 | 89,000 |
| 2005/04/12 | 450 | 450 | 446 | 448 | 24,000 |
| 2005/04/11 | 455 | 456 | 454 | 455 | 28,000 |
| 2005/04/08 | 449 | 456 | 443 | 456 | 59,000 |
| 2005/04/07 | 445 | 455 | 445 | 451 | 37,000 |
| 2005/04/06 | 438 | 441 | 436 | 441 | 81,000 |
| 2005/04/05 | 438 | 438 | 437 | 438 | 33,000 |
| 2005/04/04 | 430 | 440 | 425 | 436 | 69,000 |
| 2005/04/01 | 429 | 441 | 429 | 441 | 80,000 |
| 2005/03/31 | 440 | 458 | 433 | 444 | 73,000 |
| 2005/03/30 | 435 | 435 | 426 | 427 | 34,000 |
| 2005/03/29 | 454 | 454 | 443 | 445 | 59,000 |
| 2005/03/28 | 457 | 464 | 450 | 464 | 28,000 |
| 2005/03/25 | 465 | 470 | 456 | 470 | 49,000 |
| 2005/03/24 | 468 | 470 | 465 | 467 | 47,000 |
| 2005/03/23 | 476 | 476 | 471 | 472 | 38,000 |
| 2005/03/22 | 468 | 473 | 465 | 469 | 22,000 |
| 2005/03/18 | 468 | 470 | 466 | 469 | 32,000 |
| 2005/03/17 | 466 | 467 | 465 | 466 | 21,000 |
| 2005/03/16 | 465 | 470 | 463 | 466 | 41,000 |
| 2005/03/15 | 469 | 477 | 469 | 470 | 57,000 |
| 2005/03/14 | 482 | 483 | 472 | 472 | 12,000 |
| 2005/03/11 | 476 | 483 | 473 | 483 | 82,000 |
| 2005/03/10 | 477 | 480 | 467 | 475 | 41,000 |
| 2005/03/09 | 472 | 475 | 471 | 474 | 36,000 |
| 2005/03/08 | 479 | 480 | 475 | 476 | 36,000 |
| 2005/03/07 | 469 | 484 | 469 | 484 | 67,000 |
| 2005/03/04 | 465 | 468 | 463 | 468 | 26,000 |
| 2005/03/03 | 459 | 471 | 459 | 471 | 58,000 |
| 2005/03/02 | 459 | 464 | 454 | 464 | 58,000 |
| 2005/03/01 | 456 | 460 | 454 | 459 | 29,000 |
| 2005/02/28 | 458 | 458 | 446 | 457 | 18,000 |
| 2005/02/25 | 460 | 460 | 452 | 457 | 69,000 |
| 2005/02/24 | 435 | 448 | 435 | 448 | 74,000 |
| 2005/02/23 | 440 | 455 | 438 | 450 | 149,000 |
| 2005/02/22 | 439 | 440 | 435 | 440 | 27,000 |
| 2005/02/21 | 430 | 440 | 426 | 435 | 38,000 |
| 2005/02/18 | 433 | 433 | 425 | 429 | 39,000 |
| 2005/02/17 | 428 | 432 | 428 | 432 | 30,000 |
| 2005/02/16 | 432 | 435 | 432 | 433 | 24,000 |
| 2005/02/15 | 443 | 444 | 442 | 444 | 14,000 |
| 2005/02/14 | 446 | 446 | 441 | 441 | 26,000 |
| 2005/02/10 | 437 | 445 | 430 | 445 | 46,000 |
| 2005/02/09 | 442 | 447 | 442 | 442 | 29,000 |
| 2005/02/08 | 450 | 450 | 439 | 439 | 64,000 |
| 2005/02/07 | 439 | 459 | 433 | 452 | 82,000 |
| 2005/02/04 | 440 | 440 | 437 | 439 | 55,000 |
| 2005/02/03 | 433 | 455 | 428 | 450 | 144,000 |
| 2005/02/02 | 428 | 432 | 425 | 431 | 48,000 |
| 2005/02/01 | 425 | 427 | 424 | 427 | 15,000 |
| 2005/01/31 | 417 | 430 | 417 | 428 | 55,000 |
| 2005/01/28 | 422 | 425 | 418 | 422 | 70,000 |
| 2005/01/27 | 421 | 422 | 410 | 422 | 70,000 |
| 2005/01/26 | 405 | 415 | 402 | 415 | 37,000 |
| 2005/01/25 | 407 | 407 | 402 | 405 | 22,000 |
| 2005/01/24 | 410 | 410 | 407 | 407 | 20,000 |
| 2005/01/21 | 402 | 406 | 402 | 405 | 13,000 |
| 2005/01/20 | 406 | 407 | 403 | 406 | 24,000 |
| 2005/01/19 | 407 | 409 | 406 | 406 | 19,000 |
| 2005/01/18 | 409 | 409 | 406 | 406 | 39,000 |
| 2005/01/17 | 409 | 410 | 408 | 409 | 35,000 |
| 2005/01/14 | 405 | 405 | 400 | 404 | 26,000 |
| 2005/01/13 | 407 | 407 | 405 | 405 | 15,000 |
| 2005/01/12 | 403 | 405 | 402 | 405 | 49,000 |
| 2005/01/11 | 410 | 412 | 407 | 410 | 36,000 |
| 2005/01/07 | 407 | 412 | 404 | 408 | 54,000 |
| 2005/01/06 | 402 | 402 | 400 | 400 | 15,000 |
| 2005/01/05 | 401 | 404 | 400 | 400 | 49,000 |
| 2005/01/04 | 400 | 400 | 398 | 400 | 7,000 |