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 |
|---|---|---|---|---|---|
| 2008/12/30 | 363 | 378 | 363 | 378 | 19,000 |
| 2008/12/29 | 355 | 366 | 350 | 366 | 26,000 |
| 2008/12/26 | 360 | 360 | 345 | 350 | 13,000 |
| 2008/12/25 | 349 | 350 | 349 | 350 | 6,000 |
| 2008/12/24 | 352 | 362 | 343 | 344 | 76,000 |
| 2008/12/22 | 347 | 347 | 340 | 347 | 22,000 |
| 2008/12/19 | 341 | 341 | 337 | 339 | 17,000 |
| 2008/12/18 | 349 | 367 | 340 | 341 | 134,000 |
| 2008/12/17 | 342 | 345 | 333 | 345 | 46,000 |
| 2008/12/16 | 334 | 340 | 329 | 340 | 24,000 |
| 2008/12/15 | 335 | 345 | 330 | 339 | 63,000 |
| 2008/12/12 | 338 | 340 | 324 | 330 | 53,000 |
| 2008/12/11 | 336 | 348 | 327 | 348 | 83,000 |
| 2008/12/10 | 310 | 328 | 308 | 324 | 31,000 |
| 2008/12/09 | 315 | 317 | 314 | 315 | 21,000 |
| 2008/12/08 | 299 | 314 | 299 | 314 | 24,000 |
| 2008/12/05 | 304 | 304 | 297 | 299 | 40,000 |
| 2008/12/04 | 310 | 311 | 303 | 308 | 39,000 |
| 2008/12/03 | 309 | 312 | 306 | 309 | 33,000 |
| 2008/12/02 | 307 | 312 | 304 | 308 | 31,000 |
| 2008/12/01 | 331 | 331 | 305 | 312 | 52,000 |
| 2008/11/28 | 318 | 330 | 310 | 330 | 37,000 |
| 2008/11/27 | 321 | 323 | 318 | 323 | 20,000 |
| 2008/11/26 | 332 | 332 | 323 | 326 | 17,000 |
| 2008/11/25 | 354 | 354 | 333 | 340 | 38,000 |
| 2008/11/21 | 320 | 329 | 304 | 329 | 47,000 |
| 2008/11/20 | 346 | 346 | 330 | 331 | 58,000 |
| 2008/11/19 | 357 | 358 | 340 | 346 | 28,000 |
| 2008/11/18 | 359 | 362 | 353 | 357 | 93,000 |
| 2008/11/17 | 332 | 350 | 332 | 349 | 29,000 |
| 2008/11/14 | 351 | 359 | 341 | 342 | 38,000 |
| 2008/11/13 | 350 | 352 | 343 | 347 | 29,000 |
| 2008/11/12 | 355 | 360 | 350 | 356 | 31,000 |
| 2008/11/11 | 370 | 375 | 366 | 370 | 24,000 |
| 2008/11/10 | 350 | 372 | 350 | 371 | 23,000 |
| 2008/11/07 | 350 | 365 | 335 | 355 | 46,000 |
| 2008/11/06 | 355 | 365 | 355 | 363 | 32,000 |
| 2008/11/05 | 344 | 370 | 344 | 370 | 61,000 |
| 2008/11/04 | 323 | 340 | 323 | 339 | 39,000 |
| 2008/10/31 | 318 | 325 | 318 | 324 | 64,000 |
| 2008/10/30 | 308 | 322 | 303 | 311 | 54,000 |
| 2008/10/29 | 313 | 315 | 297 | 298 | 53,000 |
| 2008/10/28 | 271 | 288 | 263 | 288 | 29,000 |
| 2008/10/27 | 286 | 295 | 275 | 276 | 54,000 |
| 2008/10/24 | 295 | 296 | 280 | 281 | 53,000 |
| 2008/10/23 | 311 | 311 | 296 | 305 | 77,000 |
| 2008/10/22 | 317 | 322 | 311 | 311 | 31,000 |
| 2008/10/21 | 322 | 348 | 322 | 325 | 29,000 |
| 2008/10/20 | 314 | 328 | 312 | 322 | 87,000 |
| 2008/10/17 | 304 | 317 | 304 | 314 | 43,000 |
| 2008/10/16 | 310 | 311 | 299 | 299 | 71,000 |
| 2008/10/15 | 308 | 316 | 305 | 311 | 35,000 |
| 2008/10/14 | 325 | 325 | 292 | 309 | 100,000 |
| 2008/10/10 | 279 | 279 | 257 | 260 | 68,000 |
| 2008/10/09 | 286 | 290 | 276 | 281 | 62,000 |
| 2008/10/08 | 305 | 306 | 278 | 291 | 112,000 |
| 2008/10/07 | 308 | 336 | 305 | 329 | 122,000 |
| 2008/10/06 | 368 | 370 | 358 | 358 | 41,000 |
| 2008/10/03 | 366 | 370 | 360 | 363 | 41,000 |
| 2008/10/02 | 380 | 381 | 370 | 370 | 45,000 |
| 2008/10/01 | 383 | 383 | 377 | 377 | 12,000 |
| 2008/09/30 | 368 | 380 | 368 | 380 | 31,000 |
| 2008/09/29 | 398 | 398 | 393 | 393 | 13,000 |
| 2008/09/26 | 403 | 403 | 387 | 396 | 67,000 |
| 2008/09/25 | 403 | 408 | 403 | 407 | 23,000 |
| 2008/09/24 | 417 | 419 | 410 | 413 | 52,000 |
| 2008/09/22 | 423 | 435 | 414 | 417 | 48,000 |
| 2008/09/19 | 433 | 441 | 418 | 420 | 113,000 |
| 2008/09/18 | 431 | 450 | 426 | 437 | 131,000 |
| 2008/09/17 | 411 | 432 | 410 | 432 | 44,000 |
| 2008/09/16 | 400 | 408 | 400 | 405 | 52,000 |
| 2008/09/12 | 417 | 422 | 417 | 420 | 62,000 |
| 2008/09/11 | 422 | 423 | 418 | 422 | 15,000 |
| 2008/09/10 | 406 | 423 | 406 | 422 | 40,000 |
| 2008/09/09 | 424 | 424 | 415 | 419 | 35,000 |
| 2008/09/08 | 418 | 434 | 418 | 426 | 39,000 |
| 2008/09/05 | 419 | 423 | 419 | 422 | 46,000 |
| 2008/09/04 | 425 | 437 | 425 | 429 | 18,000 |
| 2008/09/03 | 433 | 436 | 428 | 435 | 14,000 |
| 2008/09/02 | 442 | 442 | 425 | 428 | 20,000 |
| 2008/09/01 | 443 | 443 | 430 | 440 | 24,000 |
| 2008/08/29 | 434 | 446 | 434 | 446 | 31,000 |
| 2008/08/28 | 434 | 434 | 424 | 430 | 29,000 |
| 2008/08/27 | 442 | 442 | 439 | 440 | 7,000 |
| 2008/08/26 | 438 | 443 | 437 | 443 | 14,000 |
| 2008/08/25 | 440 | 446 | 438 | 443 | 38,000 |
| 2008/08/22 | 421 | 429 | 419 | 429 | 33,000 |
| 2008/08/21 | 435 | 436 | 423 | 431 | 25,000 |
| 2008/08/20 | 432 | 432 | 424 | 430 | 12,000 |
| 2008/08/19 | 439 | 439 | 428 | 434 | 16,000 |
| 2008/08/18 | 426 | 448 | 426 | 444 | 109,000 |
| 2008/08/15 | 417 | 421 | 417 | 421 | 37,000 |
| 2008/08/14 | 411 | 419 | 411 | 416 | 28,000 |
| 2008/08/13 | 410 | 424 | 409 | 411 | 74,000 |
| 2008/08/12 | 425 | 427 | 424 | 425 | 18,000 |
| 2008/08/11 | 416 | 426 | 415 | 424 | 23,000 |
| 2008/08/08 | 410 | 420 | 410 | 416 | 32,000 |
| 2008/08/07 | 431 | 431 | 415 | 415 | 38,000 |
| 2008/08/06 | 427 | 430 | 424 | 430 | 40,000 |
| 2008/08/05 | 426 | 426 | 420 | 424 | 31,000 |
| 2008/08/04 | 441 | 443 | 426 | 431 | 42,000 |
| 2008/08/01 | 449 | 449 | 438 | 439 | 42,000 |
| 2008/07/31 | 442 | 445 | 442 | 444 | 33,000 |
| 2008/07/30 | 441 | 442 | 435 | 442 | 35,000 |
| 2008/07/29 | 437 | 441 | 426 | 434 | 64,000 |
| 2008/07/28 | 451 | 451 | 441 | 442 | 38,000 |
| 2008/07/25 | 454 | 456 | 446 | 446 | 110,000 |
| 2008/07/24 | 462 | 471 | 458 | 459 | 76,000 |
| 2008/07/23 | 471 | 475 | 461 | 464 | 74,000 |
| 2008/07/22 | 456 | 456 | 452 | 456 | 59,000 |
| 2008/07/18 | 456 | 466 | 451 | 451 | 109,000 |
| 2008/07/17 | 443 | 449 | 442 | 449 | 38,000 |
| 2008/07/16 | 440 | 444 | 440 | 442 | 27,000 |
| 2008/07/15 | 443 | 446 | 439 | 444 | 58,000 |
| 2008/07/14 | 444 | 450 | 440 | 443 | 52,000 |
| 2008/07/11 | 444 | 447 | 440 | 445 | 50,000 |
| 2008/07/10 | 445 | 445 | 440 | 445 | 38,000 |
| 2008/07/09 | 442 | 448 | 440 | 440 | 25,000 |
| 2008/07/08 | 441 | 443 | 440 | 440 | 60,000 |
| 2008/07/07 | 448 | 451 | 443 | 443 | 58,000 |
| 2008/07/04 | 451 | 451 | 442 | 449 | 36,000 |
| 2008/07/03 | 445 | 452 | 439 | 452 | 92,000 |
| 2008/07/02 | 452 | 455 | 449 | 455 | 70,000 |
| 2008/07/01 | 455 | 458 | 454 | 457 | 27,000 |
| 2008/06/30 | 459 | 464 | 457 | 460 | 35,000 |
| 2008/06/27 | 457 | 469 | 456 | 464 | 67,000 |
| 2008/06/26 | 470 | 472 | 465 | 472 | 100,000 |
| 2008/06/25 | 464 | 474 | 462 | 474 | 72,000 |
| 2008/06/24 | 466 | 466 | 463 | 465 | 62,000 |
| 2008/06/23 | 466 | 466 | 461 | 464 | 60,000 |
| 2008/06/20 | 467 | 470 | 458 | 461 | 42,000 |
| 2008/06/19 | 473 | 473 | 456 | 460 | 92,000 |
| 2008/06/18 | 470 | 480 | 468 | 472 | 89,000 |
| 2008/06/17 | 471 | 476 | 470 | 475 | 63,000 |
| 2008/06/16 | 459 | 468 | 459 | 466 | 75,000 |
| 2008/06/13 | 465 | 466 | 458 | 458 | 99,000 |
| 2008/06/12 | 470 | 475 | 465 | 470 | 88,000 |
| 2008/06/11 | 479 | 485 | 473 | 473 | 68,000 |
| 2008/06/10 | 479 | 480 | 476 | 478 | 32,000 |
| 2008/06/09 | 483 | 483 | 475 | 475 | 60,000 |
| 2008/06/06 | 494 | 497 | 490 | 490 | 89,000 |
| 2008/06/05 | 490 | 495 | 488 | 489 | 88,000 |
| 2008/06/04 | 493 | 494 | 489 | 489 | 73,000 |
| 2008/06/03 | 490 | 496 | 490 | 492 | 36,000 |
| 2008/06/02 | 509 | 509 | 495 | 502 | 41,000 |
| 2008/05/30 | 494 | 502 | 490 | 500 | 33,000 |
| 2008/05/29 | 483 | 495 | 483 | 494 | 22,000 |
| 2008/05/28 | 493 | 493 | 482 | 483 | 80,000 |
| 2008/05/27 | 496 | 501 | 496 | 498 | 40,000 |
| 2008/05/26 | 503 | 510 | 496 | 499 | 52,000 |
| 2008/05/23 | 503 | 505 | 500 | 503 | 44,000 |
| 2008/05/22 | 493 | 502 | 488 | 502 | 57,000 |
| 2008/05/21 | 497 | 497 | 491 | 493 | 31,000 |
| 2008/05/20 | 497 | 500 | 496 | 499 | 25,000 |
| 2008/05/19 | 487 | 497 | 485 | 492 | 72,000 |
| 2008/05/16 | 509 | 509 | 488 | 492 | 94,000 |
| 2008/05/15 | 494 | 500 | 492 | 500 | 62,000 |
| 2008/05/14 | 473 | 484 | 473 | 484 | 57,000 |
| 2008/05/13 | 470 | 475 | 466 | 473 | 41,000 |
| 2008/05/12 | 458 | 470 | 458 | 470 | 48,000 |
| 2008/05/09 | 480 | 483 | 467 | 468 | 38,000 |
| 2008/05/08 | 482 | 483 | 478 | 480 | 29,000 |
| 2008/05/07 | 476 | 483 | 476 | 478 | 48,000 |
| 2008/05/02 | 472 | 472 | 465 | 471 | 37,000 |
| 2008/05/01 | 468 | 471 | 465 | 465 | 22,000 |
| 2008/04/30 | 457 | 472 | 457 | 467 | 43,000 |
| 2008/04/28 | 463 | 467 | 458 | 467 | 63,000 |
| 2008/04/25 | 466 | 471 | 465 | 468 | 38,000 |
| 2008/04/24 | 471 | 471 | 463 | 466 | 14,000 |
| 2008/04/23 | 474 | 474 | 462 | 472 | 46,000 |
| 2008/04/22 | 472 | 472 | 467 | 469 | 35,000 |
| 2008/04/21 | 466 | 473 | 463 | 471 | 37,000 |
| 2008/04/18 | 461 | 465 | 456 | 465 | 72,000 |
| 2008/04/17 | 461 | 465 | 459 | 460 | 58,000 |
| 2008/04/16 | 450 | 458 | 450 | 454 | 40,000 |
| 2008/04/15 | 454 | 454 | 442 | 445 | 57,000 |
| 2008/04/14 | 466 | 466 | 441 | 450 | 107,000 |
| 2008/04/11 | 466 | 474 | 465 | 471 | 37,000 |
| 2008/04/10 | 478 | 478 | 453 | 463 | 57,000 |
| 2008/04/09 | 495 | 495 | 473 | 481 | 40,000 |
| 2008/04/08 | 504 | 504 | 488 | 495 | 29,000 |
| 2008/04/07 | 500 | 502 | 487 | 502 | 52,000 |
| 2008/04/04 | 499 | 507 | 499 | 505 | 24,000 |
| 2008/04/03 | 513 | 513 | 502 | 509 | 58,000 |
| 2008/04/02 | 503 | 515 | 503 | 515 | 63,000 |
| 2008/04/01 | 506 | 514 | 498 | 513 | 62,000 |
| 2008/03/31 | 511 | 511 | 495 | 506 | 34,000 |
| 2008/03/28 | 500 | 514 | 500 | 514 | 15,000 |
| 2008/03/27 | 503 | 504 | 488 | 500 | 55,000 |
| 2008/03/26 | 509 | 509 | 490 | 506 | 47,000 |
| 2008/03/25 | 514 | 515 | 503 | 514 | 101,000 |
| 2008/03/24 | 508 | 515 | 505 | 506 | 82,000 |
| 2008/03/21 | 473 | 500 | 473 | 500 | 73,000 |
| 2008/03/19 | 476 | 478 | 468 | 478 | 37,000 |
| 2008/03/18 | 453 | 466 | 453 | 466 | 83,000 |
| 2008/03/17 | 445 | 448 | 435 | 448 | 67,000 |
| 2008/03/14 | 459 | 466 | 454 | 463 | 130,000 |
| 2008/03/13 | 464 | 465 | 459 | 459 | 60,000 |
| 2008/03/12 | 477 | 477 | 463 | 464 | 75,000 |
| 2008/03/11 | 430 | 457 | 428 | 457 | 89,000 |
| 2008/03/10 | 458 | 459 | 439 | 439 | 103,000 |
| 2008/03/07 | 470 | 470 | 458 | 464 | 63,000 |
| 2008/03/06 | 464 | 484 | 463 | 480 | 86,000 |
| 2008/03/05 | 470 | 472 | 464 | 469 | 69,000 |
| 2008/03/04 | 480 | 485 | 473 | 473 | 63,000 |
| 2008/03/03 | 481 | 482 | 472 | 480 | 115,000 |
| 2008/02/29 | 491 | 501 | 490 | 496 | 75,000 |
| 2008/02/28 | 483 | 508 | 483 | 506 | 82,000 |
| 2008/02/27 | 493 | 506 | 491 | 497 | 81,000 |
| 2008/02/26 | 503 | 506 | 491 | 493 | 64,000 |
| 2008/02/25 | 507 | 514 | 499 | 502 | 128,000 |
| 2008/02/22 | 475 | 491 | 470 | 489 | 97,000 |
| 2008/02/21 | 463 | 478 | 461 | 472 | 77,000 |
| 2008/02/20 | 465 | 470 | 458 | 458 | 127,000 |
| 2008/02/19 | 461 | 478 | 461 | 473 | 119,000 |
| 2008/02/18 | 466 | 477 | 465 | 466 | 182,000 |
| 2008/02/15 | 443 | 450 | 434 | 450 | 124,000 |
| 2008/02/14 | 428 | 445 | 428 | 443 | 124,000 |
| 2008/02/13 | 423 | 431 | 423 | 423 | 53,000 |
| 2008/02/12 | 436 | 436 | 423 | 426 | 78,000 |
| 2008/02/08 | 439 | 441 | 426 | 436 | 73,000 |
| 2008/02/07 | 438 | 438 | 423 | 435 | 112,000 |
| 2008/02/06 | 458 | 458 | 436 | 443 | 114,000 |
| 2008/02/05 | 460 | 469 | 460 | 468 | 95,000 |
| 2008/02/04 | 473 | 480 | 471 | 475 | 73,000 |
| 2008/02/01 | 473 | 474 | 465 | 468 | 94,000 |
| 2008/01/31 | 456 | 473 | 450 | 468 | 140,000 |
| 2008/01/30 | 455 | 462 | 451 | 452 | 100,000 |
| 2008/01/29 | 449 | 452 | 440 | 450 | 95,000 |
| 2008/01/28 | 440 | 442 | 430 | 434 | 178,000 |
| 2008/01/25 | 425 | 444 | 425 | 437 | 183,000 |
| 2008/01/24 | 408 | 418 | 408 | 411 | 151,000 |
| 2008/01/23 | 406 | 411 | 388 | 393 | 140,000 |
| 2008/01/22 | 397 | 397 | 380 | 381 | 149,000 |
| 2008/01/21 | 420 | 421 | 402 | 402 | 170,000 |
| 2008/01/18 | 410 | 425 | 400 | 423 | 229,000 |
| 2008/01/17 | 399 | 407 | 395 | 407 | 192,000 |
| 2008/01/16 | 400 | 403 | 392 | 395 | 212,000 |
| 2008/01/15 | 413 | 421 | 408 | 413 | 309,000 |
| 2008/01/11 | 441 | 441 | 422 | 428 | 184,000 |
| 2008/01/10 | 434 | 438 | 430 | 437 | 259,000 |
| 2008/01/09 | 424 | 430 | 418 | 428 | 191,000 |
| 2008/01/08 | 434 | 440 | 429 | 431 | 140,000 |
| 2008/01/07 | 440 | 445 | 432 | 433 | 139,000 |
| 2008/01/04 | 451 | 451 | 432 | 435 | 70,000 |