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 |
|---|---|---|---|---|---|
| 2006/12/29 | 764 | 776 | 763 | 776 | 30,000 |
| 2006/12/28 | 776 | 776 | 762 | 772 | 38,000 |
| 2006/12/27 | 761 | 770 | 761 | 767 | 49,000 |
| 2006/12/26 | 763 | 765 | 751 | 765 | 83,000 |
| 2006/12/25 | 779 | 779 | 763 | 764 | 78,000 |
| 2006/12/22 | 780 | 781 | 772 | 773 | 151,000 |
| 2006/12/21 | 784 | 809 | 784 | 790 | 245,000 |
| 2006/12/20 | 787 | 796 | 772 | 781 | 299,000 |
| 2006/12/19 | 745 | 745 | 735 | 737 | 30,000 |
| 2006/12/18 | 765 | 765 | 746 | 747 | 77,000 |
| 2006/12/15 | 740 | 747 | 740 | 746 | 49,000 |
| 2006/12/14 | 733 | 747 | 733 | 747 | 112,000 |
| 2006/12/13 | 717 | 734 | 717 | 731 | 60,000 |
| 2006/12/12 | 715 | 726 | 706 | 717 | 28,000 |
| 2006/12/11 | 713 | 719 | 706 | 715 | 38,000 |
| 2006/12/08 | 714 | 717 | 685 | 705 | 108,000 |
| 2006/12/07 | 708 | 716 | 705 | 714 | 60,000 |
| 2006/12/06 | 701 | 707 | 700 | 707 | 43,000 |
| 2006/12/05 | 700 | 712 | 697 | 699 | 96,000 |
| 2006/12/04 | 687 | 716 | 683 | 709 | 111,000 |
| 2006/12/01 | 682 | 697 | 677 | 690 | 111,000 |
| 2006/11/30 | 675 | 675 | 665 | 673 | 52,000 |
| 2006/11/29 | 658 | 670 | 657 | 665 | 64,000 |
| 2006/11/28 | 630 | 663 | 630 | 660 | 117,000 |
| 2006/11/27 | 640 | 649 | 635 | 649 | 74,000 |
| 2006/11/24 | 636 | 636 | 627 | 630 | 39,000 |
| 2006/11/22 | 618 | 628 | 613 | 626 | 46,000 |
| 2006/11/21 | 647 | 647 | 622 | 622 | 57,000 |
| 2006/11/20 | 658 | 658 | 631 | 631 | 113,000 |
| 2006/11/17 | 649 | 650 | 631 | 632 | 68,000 |
| 2006/11/16 | 636 | 648 | 632 | 640 | 57,000 |
| 2006/11/15 | 642 | 642 | 626 | 626 | 92,000 |
| 2006/11/14 | 632 | 661 | 627 | 641 | 140,000 |
| 2006/11/13 | 645 | 645 | 623 | 625 | 128,000 |
| 2006/11/10 | 666 | 669 | 650 | 650 | 130,000 |
| 2006/11/09 | 666 | 671 | 665 | 665 | 82,000 |
| 2006/11/08 | 677 | 690 | 671 | 671 | 98,000 |
| 2006/11/07 | 698 | 699 | 683 | 683 | 98,000 |
| 2006/11/06 | 707 | 707 | 685 | 694 | 107,000 |
| 2006/11/02 | 710 | 712 | 705 | 709 | 233,000 |
| 2006/11/01 | 685 | 698 | 685 | 695 | 72,000 |
| 2006/10/31 | 673 | 699 | 673 | 684 | 68,000 |
| 2006/10/30 | 690 | 690 | 672 | 672 | 144,000 |
| 2006/10/27 | 692 | 692 | 684 | 688 | 94,000 |
| 2006/10/26 | 704 | 707 | 689 | 694 | 90,000 |
| 2006/10/25 | 705 | 711 | 700 | 704 | 64,000 |
| 2006/10/24 | 733 | 734 | 705 | 715 | 137,000 |
| 2006/10/23 | 728 | 735 | 725 | 733 | 84,000 |
| 2006/10/20 | 722 | 732 | 720 | 725 | 137,000 |
| 2006/10/19 | 714 | 727 | 710 | 724 | 136,000 |
| 2006/10/18 | 713 | 713 | 704 | 709 | 48,000 |
| 2006/10/17 | 700 | 716 | 699 | 708 | 76,000 |
| 2006/10/16 | 699 | 699 | 694 | 696 | 72,000 |
| 2006/10/13 | 662 | 670 | 662 | 669 | 32,000 |
| 2006/10/12 | 659 | 661 | 656 | 660 | 40,000 |
| 2006/10/11 | 691 | 691 | 669 | 669 | 22,000 |
| 2006/10/10 | 691 | 692 | 681 | 690 | 39,000 |
| 2006/10/06 | 683 | 694 | 683 | 691 | 37,000 |
| 2006/10/05 | 700 | 703 | 686 | 692 | 77,000 |
| 2006/10/04 | 718 | 722 | 693 | 695 | 77,000 |
| 2006/10/03 | 730 | 730 | 716 | 717 | 41,000 |
| 2006/10/02 | 739 | 747 | 730 | 736 | 59,000 |
| 2006/09/29 | 750 | 751 | 748 | 749 | 11,000 |
| 2006/09/28 | 746 | 756 | 746 | 751 | 25,000 |
| 2006/09/27 | 725 | 740 | 725 | 737 | 27,000 |
| 2006/09/26 | 732 | 732 | 715 | 715 | 55,000 |
| 2006/09/25 | 744 | 750 | 730 | 735 | 36,000 |
| 2006/09/22 | 734 | 734 | 730 | 730 | 12,000 |
| 2006/09/21 | 738 | 738 | 731 | 738 | 16,000 |
| 2006/09/20 | 755 | 755 | 730 | 736 | 20,000 |
| 2006/09/19 | 757 | 757 | 747 | 749 | 33,000 |
| 2006/09/15 | 748 | 751 | 738 | 745 | 35,000 |
| 2006/09/14 | 731 | 740 | 728 | 738 | 24,000 |
| 2006/09/13 | 743 | 749 | 731 | 731 | 38,000 |
| 2006/09/12 | 745 | 749 | 741 | 741 | 22,000 |
| 2006/09/11 | 755 | 774 | 754 | 754 | 37,000 |
| 2006/09/08 | 775 | 784 | 745 | 745 | 122,000 |
| 2006/09/07 | 786 | 787 | 780 | 780 | 21,000 |
| 2006/09/06 | 785 | 793 | 785 | 786 | 6,000 |
| 2006/09/05 | 788 | 790 | 781 | 785 | 27,000 |
| 2006/09/04 | 796 | 800 | 789 | 798 | 22,000 |
| 2006/09/01 | 799 | 799 | 783 | 795 | 24,000 |
| 2006/08/31 | 796 | 800 | 796 | 799 | 49,000 |
| 2006/08/30 | 796 | 797 | 794 | 795 | 21,000 |
| 2006/08/29 | 794 | 794 | 792 | 794 | 9,000 |
| 2006/08/28 | 798 | 798 | 793 | 793 | 23,000 |
| 2006/08/25 | 796 | 800 | 796 | 799 | 27,000 |
| 2006/08/24 | 798 | 798 | 796 | 797 | 14,000 |
| 2006/08/23 | 795 | 797 | 792 | 797 | 18,000 |
| 2006/08/22 | 793 | 795 | 791 | 794 | 23,000 |
| 2006/08/21 | 792 | 792 | 790 | 790 | 16,000 |
| 2006/08/18 | 798 | 798 | 792 | 792 | 22,000 |
| 2006/08/17 | 790 | 792 | 789 | 791 | 20,000 |
| 2006/08/16 | 781 | 792 | 779 | 791 | 32,000 |
| 2006/08/15 | 779 | 782 | 776 | 779 | 22,000 |
| 2006/08/14 | 770 | 774 | 769 | 774 | 22,000 |
| 2006/08/11 | 770 | 778 | 765 | 771 | 30,000 |
| 2006/08/10 | 775 | 777 | 756 | 770 | 33,000 |
| 2006/08/09 | 757 | 773 | 752 | 773 | 70,000 |
| 2006/08/08 | 734 | 752 | 726 | 752 | 68,000 |
| 2006/08/07 | 759 | 759 | 748 | 752 | 29,000 |
| 2006/08/04 | 766 | 767 | 759 | 759 | 28,000 |
| 2006/08/03 | 768 | 768 | 763 | 766 | 31,000 |
| 2006/08/02 | 772 | 776 | 763 | 770 | 44,000 |
| 2006/08/01 | 773 | 775 | 773 | 775 | 12,000 |
| 2006/07/31 | 781 | 781 | 771 | 771 | 42,000 |
| 2006/07/28 | 767 | 785 | 767 | 783 | 25,000 |
| 2006/07/27 | 766 | 784 | 765 | 784 | 37,000 |
| 2006/07/26 | 787 | 787 | 767 | 767 | 43,000 |
| 2006/07/25 | 789 | 797 | 785 | 797 | 54,000 |
| 2006/07/24 | 789 | 789 | 785 | 787 | 30,000 |
| 2006/07/21 | 776 | 788 | 776 | 786 | 23,000 |
| 2006/07/20 | 776 | 788 | 776 | 787 | 22,000 |
| 2006/07/19 | 761 | 773 | 760 | 767 | 45,000 |
| 2006/07/18 | 795 | 799 | 785 | 791 | 81,000 |
| 2006/07/14 | 795 | 795 | 785 | 785 | 27,000 |
| 2006/07/13 | 789 | 795 | 782 | 791 | 35,000 |
| 2006/07/12 | 812 | 812 | 790 | 799 | 65,000 |
| 2006/07/11 | 800 | 804 | 794 | 804 | 59,000 |
| 2006/07/10 | 759 | 797 | 759 | 793 | 64,000 |
| 2006/07/07 | 776 | 785 | 775 | 779 | 55,000 |
| 2006/07/06 | 780 | 780 | 750 | 775 | 84,000 |
| 2006/07/05 | 779 | 782 | 776 | 780 | 29,000 |
| 2006/07/04 | 781 | 790 | 781 | 788 | 35,000 |
| 2006/07/03 | 805 | 806 | 791 | 791 | 66,000 |
| 2006/06/30 | 786 | 790 | 785 | 789 | 112,000 |
| 2006/06/29 | 788 | 799 | 778 | 782 | 87,000 |
| 2006/06/28 | 799 | 799 | 787 | 788 | 35,000 |
| 2006/06/27 | 803 | 803 | 792 | 798 | 28,000 |
| 2006/06/26 | 804 | 804 | 790 | 801 | 30,000 |
| 2006/06/23 | 808 | 810 | 789 | 803 | 55,000 |
| 2006/06/22 | 796 | 818 | 791 | 818 | 49,000 |
| 2006/06/21 | 804 | 805 | 777 | 795 | 75,000 |
| 2006/06/20 | 807 | 815 | 795 | 808 | 35,000 |
| 2006/06/19 | 815 | 819 | 799 | 807 | 48,000 |
| 2006/06/16 | 800 | 805 | 795 | 805 | 76,000 |
| 2006/06/15 | 770 | 792 | 770 | 788 | 77,000 |
| 2006/06/14 | 765 | 778 | 754 | 774 | 89,000 |
| 2006/06/13 | 770 | 770 | 760 | 764 | 102,000 |
| 2006/06/12 | 776 | 783 | 770 | 776 | 164,000 |
| 2006/06/09 | 767 | 771 | 749 | 766 | 273,000 |
| 2006/06/08 | 759 | 767 | 750 | 767 | 228,000 |
| 2006/06/07 | 780 | 780 | 769 | 771 | 157,000 |
| 2006/06/06 | 785 | 790 | 781 | 786 | 109,000 |
| 2006/06/05 | 782 | 792 | 778 | 785 | 146,000 |
| 2006/06/02 | 763 | 782 | 759 | 781 | 228,000 |
| 2006/06/01 | 747 | 760 | 746 | 753 | 64,000 |
| 2006/05/31 | 750 | 758 | 738 | 747 | 62,000 |
| 2006/05/30 | 785 | 785 | 755 | 770 | 88,000 |
| 2006/05/29 | 780 | 797 | 760 | 786 | 169,000 |
| 2006/05/26 | 745 | 770 | 745 | 770 | 102,000 |
| 2006/05/25 | 736 | 745 | 734 | 743 | 115,000 |
| 2006/05/24 | 722 | 742 | 721 | 741 | 119,000 |
| 2006/05/23 | 740 | 747 | 720 | 732 | 348,000 |
| 2006/05/22 | 720 | 767 | 714 | 748 | 407,000 |
| 2006/05/19 | 710 | 715 | 680 | 711 | 289,000 |
| 2006/05/18 | 743 | 745 | 707 | 717 | 249,000 |
| 2006/05/17 | 733 | 754 | 720 | 742 | 140,000 |
| 2006/05/16 | 771 | 777 | 741 | 743 | 173,000 |
| 2006/05/15 | 780 | 794 | 769 | 773 | 157,000 |
| 2006/05/12 | 819 | 819 | 780 | 810 | 78,000 |
| 2006/05/11 | 831 | 835 | 819 | 819 | 45,000 |
| 2006/05/10 | 856 | 856 | 820 | 831 | 101,000 |
| 2006/05/09 | 847 | 856 | 846 | 850 | 121,000 |
| 2006/05/08 | 848 | 848 | 842 | 844 | 57,000 |
| 2006/05/02 | 837 | 847 | 837 | 842 | 145,000 |
| 2006/05/01 | 830 | 841 | 830 | 837 | 180,000 |
| 2006/04/28 | 828 | 845 | 827 | 840 | 123,000 |
| 2006/04/27 | 849 | 850 | 837 | 845 | 79,000 |
| 2006/04/26 | 817 | 855 | 817 | 851 | 205,000 |
| 2006/04/25 | 816 | 830 | 813 | 827 | 64,000 |
| 2006/04/24 | 840 | 840 | 813 | 822 | 159,000 |
| 2006/04/21 | 840 | 843 | 836 | 838 | 115,000 |
| 2006/04/20 | 825 | 838 | 817 | 838 | 146,000 |
| 2006/04/19 | 804 | 830 | 804 | 824 | 286,000 |
| 2006/04/18 | 809 | 809 | 795 | 801 | 120,000 |
| 2006/04/17 | 821 | 823 | 795 | 805 | 255,000 |
| 2006/04/14 | 812 | 838 | 803 | 818 | 718,000 |
| 2006/04/13 | 800 | 812 | 797 | 812 | 59,000 |
| 2006/04/12 | 805 | 813 | 797 | 802 | 77,000 |
| 2006/04/11 | 815 | 839 | 811 | 815 | 317,000 |
| 2006/04/10 | 790 | 815 | 790 | 808 | 98,000 |
| 2006/04/07 | 797 | 800 | 785 | 789 | 37,000 |
| 2006/04/06 | 792 | 800 | 785 | 796 | 21,000 |
| 2006/04/05 | 805 | 805 | 790 | 792 | 28,000 |
| 2006/04/04 | 801 | 809 | 790 | 805 | 103,000 |
| 2006/04/03 | 801 | 825 | 792 | 810 | 121,000 |
| 2006/03/31 | 800 | 810 | 790 | 792 | 184,000 |
| 2006/03/30 | 792 | 819 | 789 | 817 | 160,000 |
| 2006/03/29 | 780 | 798 | 770 | 792 | 72,000 |
| 2006/03/28 | 774 | 785 | 764 | 784 | 35,000 |
| 2006/03/27 | 789 | 790 | 780 | 787 | 100,000 |
| 2006/03/24 | 779 | 788 | 778 | 788 | 41,000 |
| 2006/03/23 | 789 | 790 | 784 | 788 | 94,000 |
| 2006/03/22 | 789 | 789 | 773 | 789 | 76,000 |
| 2006/03/20 | 785 | 790 | 780 | 789 | 54,000 |
| 2006/03/17 | 772 | 778 | 759 | 775 | 30,000 |
| 2006/03/16 | 776 | 776 | 758 | 759 | 29,000 |
| 2006/03/15 | 768 | 786 | 758 | 778 | 92,000 |
| 2006/03/14 | 775 | 777 | 762 | 767 | 69,000 |
| 2006/03/13 | 757 | 771 | 756 | 768 | 66,000 |
| 2006/03/10 | 730 | 752 | 730 | 742 | 87,000 |
| 2006/03/09 | 716 | 753 | 700 | 740 | 90,000 |
| 2006/03/08 | 738 | 738 | 715 | 726 | 43,000 |
| 2006/03/07 | 751 | 760 | 720 | 728 | 89,000 |
| 2006/03/06 | 719 | 741 | 692 | 741 | 116,000 |
| 2006/03/03 | 730 | 730 | 702 | 708 | 52,000 |
| 2006/03/02 | 737 | 750 | 717 | 720 | 63,000 |
| 2006/03/01 | 748 | 751 | 734 | 736 | 101,000 |
| 2006/02/28 | 769 | 777 | 760 | 777 | 208,000 |
| 2006/02/27 | 776 | 795 | 767 | 777 | 180,000 |
| 2006/02/24 | 739 | 776 | 738 | 776 | 263,000 |
| 2006/02/23 | 686 | 745 | 685 | 738 | 233,000 |
| 2006/02/22 | 650 | 679 | 650 | 665 | 281,000 |
| 2006/02/21 | 642 | 656 | 626 | 640 | 485,000 |
| 2006/02/20 | 689 | 689 | 600 | 632 | 325,000 |
| 2006/02/17 | 688 | 720 | 650 | 679 | 194,000 |
| 2006/02/16 | 719 | 748 | 710 | 716 | 77,000 |
| 2006/02/15 | 755 | 785 | 718 | 718 | 101,000 |
| 2006/02/14 | 755 | 760 | 739 | 754 | 86,000 |
| 2006/02/13 | 780 | 794 | 765 | 770 | 86,000 |
| 2006/02/10 | 800 | 805 | 785 | 785 | 137,000 |
| 2006/02/09 | 812 | 823 | 750 | 760 | 185,000 |
| 2006/02/08 | 830 | 830 | 801 | 801 | 78,000 |
| 2006/02/07 | 827 | 835 | 822 | 830 | 42,000 |
| 2006/02/06 | 823 | 834 | 810 | 826 | 103,000 |
| 2006/02/03 | 830 | 833 | 822 | 822 | 54,000 |
| 2006/02/02 | 827 | 837 | 827 | 828 | 123,000 |
| 2006/02/01 | 820 | 832 | 815 | 826 | 81,000 |
| 2006/01/31 | 816 | 835 | 810 | 830 | 184,000 |
| 2006/01/30 | 850 | 862 | 835 | 835 | 168,000 |
| 2006/01/27 | 810 | 825 | 800 | 825 | 115,000 |
| 2006/01/26 | 764 | 831 | 764 | 810 | 235,000 |
| 2006/01/25 | 752 | 769 | 749 | 759 | 82,000 |
| 2006/01/24 | 721 | 749 | 719 | 739 | 47,000 |
| 2006/01/23 | 754 | 761 | 725 | 731 | 66,000 |
| 2006/01/20 | 750 | 776 | 750 | 753 | 117,000 |
| 2006/01/19 | 680 | 754 | 680 | 750 | 85,000 |
| 2006/01/18 | 758 | 758 | 680 | 700 | 101,000 |
| 2006/01/17 | 770 | 783 | 743 | 752 | 157,000 |
| 2006/01/16 | 742 | 762 | 738 | 762 | 120,000 |
| 2006/01/13 | 721 | 750 | 717 | 748 | 120,000 |
| 2006/01/12 | 694 | 744 | 692 | 734 | 204,000 |
| 2006/01/11 | 696 | 700 | 692 | 700 | 82,000 |
| 2006/01/10 | 700 | 710 | 695 | 705 | 151,000 |
| 2006/01/06 | 686 | 695 | 685 | 689 | 66,000 |
| 2006/01/05 | 675 | 689 | 669 | 677 | 39,000 |
| 2006/01/04 | 666 | 675 | 666 | 674 | 14,000 |