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 |
|---|---|---|---|---|---|
| 2009/12/30 | 541 | 544 | 537 | 543 | 30,000 |
| 2009/12/29 | 545 | 545 | 540 | 543 | 52,000 |
| 2009/12/28 | 545 | 549 | 544 | 544 | 80,000 |
| 2009/12/25 | 549 | 549 | 542 | 544 | 15,000 |
| 2009/12/24 | 553 | 553 | 544 | 548 | 80,000 |
| 2009/12/22 | 549 | 553 | 540 | 553 | 53,000 |
| 2009/12/21 | 544 | 545 | 537 | 543 | 16,000 |
| 2009/12/18 | 547 | 553 | 537 | 545 | 103,000 |
| 2009/12/17 | 553 | 559 | 553 | 557 | 90,000 |
| 2009/12/16 | 550 | 555 | 547 | 549 | 91,000 |
| 2009/12/15 | 543 | 550 | 537 | 550 | 72,000 |
| 2009/12/14 | 547 | 547 | 541 | 543 | 61,000 |
| 2009/12/11 | 550 | 552 | 543 | 547 | 99,000 |
| 2009/12/10 | 552 | 552 | 542 | 546 | 49,000 |
| 2009/12/09 | 553 | 553 | 543 | 552 | 44,000 |
| 2009/12/08 | 549 | 549 | 539 | 544 | 55,000 |
| 2009/12/07 | 559 | 559 | 548 | 549 | 70,000 |
| 2009/12/04 | 559 | 562 | 551 | 556 | 39,000 |
| 2009/12/03 | 542 | 565 | 542 | 565 | 86,000 |
| 2009/12/02 | 543 | 550 | 535 | 539 | 76,000 |
| 2009/12/01 | 539 | 549 | 527 | 543 | 119,000 |
| 2009/11/30 | 494 | 550 | 494 | 549 | 206,000 |
| 2009/11/27 | 501 | 501 | 481 | 491 | 54,000 |
| 2009/11/26 | 503 | 505 | 495 | 501 | 51,000 |
| 2009/11/25 | 497 | 503 | 497 | 502 | 89,000 |
| 2009/11/24 | 491 | 496 | 485 | 493 | 82,000 |
| 2009/11/20 | 471 | 483 | 470 | 483 | 129,000 |
| 2009/11/19 | 499 | 499 | 475 | 479 | 83,000 |
| 2009/11/18 | 508 | 509 | 497 | 505 | 85,000 |
| 2009/11/17 | 523 | 527 | 509 | 512 | 92,000 |
| 2009/11/16 | 533 | 533 | 521 | 521 | 41,000 |
| 2009/11/13 | 530 | 535 | 527 | 530 | 43,000 |
| 2009/11/12 | 537 | 539 | 526 | 531 | 43,000 |
| 2009/11/11 | 549 | 549 | 540 | 540 | 32,000 |
| 2009/11/10 | 553 | 556 | 548 | 549 | 49,000 |
| 2009/11/09 | 545 | 547 | 538 | 544 | 41,000 |
| 2009/11/06 | 564 | 564 | 547 | 547 | 30,000 |
| 2009/11/05 | 568 | 568 | 548 | 554 | 38,000 |
| 2009/11/04 | 570 | 570 | 550 | 563 | 59,000 |
| 2009/11/02 | 577 | 580 | 575 | 577 | 22,000 |
| 2009/10/30 | 579 | 593 | 571 | 586 | 67,000 |
| 2009/10/29 | 583 | 584 | 576 | 577 | 71,000 |
| 2009/10/28 | 573 | 589 | 568 | 589 | 69,000 |
| 2009/10/27 | 598 | 606 | 574 | 579 | 153,000 |
| 2009/10/26 | 593 | 600 | 589 | 597 | 72,000 |
| 2009/10/23 | 590 | 597 | 589 | 591 | 55,000 |
| 2009/10/22 | 586 | 588 | 576 | 588 | 42,000 |
| 2009/10/21 | 595 | 595 | 583 | 590 | 83,000 |
| 2009/10/20 | 580 | 595 | 576 | 595 | 235,000 |
| 2009/10/19 | 571 | 571 | 555 | 567 | 60,000 |
| 2009/10/16 | 563 | 570 | 563 | 570 | 45,000 |
| 2009/10/15 | 556 | 563 | 556 | 561 | 79,000 |
| 2009/10/14 | 552 | 555 | 550 | 555 | 46,000 |
| 2009/10/13 | 541 | 552 | 540 | 552 | 51,000 |
| 2009/10/09 | 535 | 547 | 532 | 545 | 33,000 |
| 2009/10/08 | 531 | 535 | 526 | 531 | 32,000 |
| 2009/10/07 | 524 | 530 | 520 | 530 | 47,000 |
| 2009/10/06 | 527 | 527 | 512 | 524 | 39,000 |
| 2009/10/05 | 514 | 522 | 514 | 519 | 38,000 |
| 2009/10/02 | 535 | 535 | 521 | 521 | 22,000 |
| 2009/10/01 | 549 | 549 | 534 | 543 | 50,000 |
| 2009/09/30 | 543 | 553 | 542 | 553 | 35,000 |
| 2009/09/29 | 554 | 554 | 543 | 553 | 56,000 |
| 2009/09/28 | 553 | 560 | 550 | 559 | 78,000 |
| 2009/09/25 | 565 | 565 | 552 | 553 | 50,000 |
| 2009/09/24 | 555 | 565 | 540 | 565 | 67,000 |
| 2009/09/18 | 542 | 553 | 539 | 551 | 112,000 |
| 2009/09/17 | 538 | 552 | 535 | 552 | 76,000 |
| 2009/09/16 | 532 | 541 | 532 | 535 | 97,000 |
| 2009/09/15 | 535 | 536 | 530 | 534 | 49,000 |
| 2009/09/14 | 545 | 545 | 536 | 536 | 27,000 |
| 2009/09/11 | 553 | 553 | 537 | 545 | 115,000 |
| 2009/09/10 | 548 | 551 | 537 | 548 | 98,000 |
| 2009/09/09 | 533 | 547 | 533 | 544 | 119,000 |
| 2009/09/08 | 537 | 539 | 532 | 532 | 53,000 |
| 2009/09/07 | 538 | 538 | 530 | 537 | 76,000 |
| 2009/09/04 | 537 | 537 | 527 | 529 | 53,000 |
| 2009/09/03 | 530 | 538 | 527 | 531 | 51,000 |
| 2009/09/02 | 535 | 540 | 528 | 536 | 70,000 |
| 2009/09/01 | 540 | 547 | 535 | 541 | 31,000 |
| 2009/08/31 | 542 | 542 | 536 | 540 | 118,000 |
| 2009/08/28 | 546 | 549 | 539 | 543 | 69,000 |
| 2009/08/27 | 537 | 548 | 535 | 540 | 187,000 |
| 2009/08/26 | 545 | 545 | 535 | 541 | 121,000 |
| 2009/08/25 | 540 | 548 | 534 | 537 | 142,000 |
| 2009/08/24 | 576 | 576 | 535 | 541 | 259,000 |
| 2009/08/21 | 569 | 576 | 542 | 560 | 172,000 |
| 2009/08/20 | 514 | 560 | 514 | 560 | 199,000 |
| 2009/08/19 | 508 | 513 | 506 | 511 | 54,000 |
| 2009/08/18 | 501 | 505 | 495 | 505 | 61,000 |
| 2009/08/17 | 508 | 515 | 504 | 511 | 56,000 |
| 2009/08/14 | 505 | 512 | 505 | 510 | 73,000 |
| 2009/08/13 | 508 | 509 | 505 | 509 | 30,000 |
| 2009/08/12 | 500 | 506 | 495 | 504 | 90,000 |
| 2009/08/11 | 496 | 500 | 496 | 500 | 39,000 |
| 2009/08/10 | 496 | 496 | 491 | 491 | 35,000 |
| 2009/08/07 | 481 | 493 | 479 | 489 | 94,000 |
| 2009/08/06 | 483 | 483 | 476 | 477 | 85,000 |
| 2009/08/05 | 481 | 483 | 481 | 482 | 17,000 |
| 2009/08/04 | 485 | 485 | 475 | 480 | 29,000 |
| 2009/08/03 | 487 | 488 | 479 | 481 | 14,000 |
| 2009/07/31 | 490 | 492 | 475 | 483 | 69,000 |
| 2009/07/30 | 494 | 494 | 481 | 486 | 73,000 |
| 2009/07/29 | 494 | 500 | 489 | 489 | 116,000 |
| 2009/07/28 | 499 | 499 | 492 | 495 | 52,000 |
| 2009/07/27 | 503 | 504 | 498 | 501 | 48,000 |
| 2009/07/24 | 513 | 513 | 507 | 509 | 27,000 |
| 2009/07/23 | 504 | 513 | 504 | 506 | 104,000 |
| 2009/07/22 | 490 | 500 | 490 | 500 | 76,000 |
| 2009/07/21 | 495 | 495 | 487 | 493 | 119,000 |
| 2009/07/17 | 479 | 485 | 476 | 485 | 75,000 |
| 2009/07/16 | 475 | 485 | 474 | 476 | 49,000 |
| 2009/07/15 | 466 | 480 | 461 | 473 | 142,000 |
| 2009/07/14 | 450 | 452 | 446 | 451 | 35,000 |
| 2009/07/13 | 446 | 456 | 439 | 441 | 43,000 |
| 2009/07/10 | 442 | 449 | 442 | 445 | 54,000 |
| 2009/07/09 | 444 | 444 | 429 | 438 | 54,000 |
| 2009/07/08 | 434 | 449 | 434 | 445 | 49,000 |
| 2009/07/07 | 443 | 445 | 441 | 444 | 17,000 |
| 2009/07/06 | 441 | 443 | 441 | 442 | 9,000 |
| 2009/07/03 | 435 | 444 | 428 | 441 | 46,000 |
| 2009/07/02 | 445 | 446 | 441 | 445 | 35,000 |
| 2009/07/01 | 428 | 442 | 428 | 440 | 24,000 |
| 2009/06/30 | 437 | 445 | 437 | 440 | 14,000 |
| 2009/06/29 | 436 | 446 | 430 | 433 | 56,000 |
| 2009/06/26 | 418 | 431 | 412 | 430 | 97,000 |
| 2009/06/25 | 419 | 421 | 414 | 414 | 48,000 |
| 2009/06/24 | 406 | 412 | 403 | 409 | 46,000 |
| 2009/06/23 | 420 | 420 | 410 | 411 | 70,000 |
| 2009/06/22 | 428 | 431 | 419 | 420 | 51,000 |
| 2009/06/19 | 427 | 435 | 422 | 423 | 49,000 |
| 2009/06/18 | 424 | 431 | 424 | 429 | 77,000 |
| 2009/06/17 | 418 | 429 | 418 | 428 | 33,000 |
| 2009/06/16 | 424 | 425 | 418 | 418 | 46,000 |
| 2009/06/15 | 432 | 440 | 432 | 433 | 55,000 |
| 2009/06/12 | 437 | 441 | 429 | 437 | 79,000 |
| 2009/06/11 | 455 | 460 | 442 | 442 | 47,000 |
| 2009/06/10 | 435 | 449 | 435 | 445 | 90,000 |
| 2009/06/09 | 431 | 436 | 431 | 431 | 87,000 |
| 2009/06/08 | 419 | 430 | 419 | 426 | 66,000 |
| 2009/06/05 | 410 | 422 | 410 | 419 | 54,000 |
| 2009/06/04 | 402 | 409 | 402 | 403 | 60,000 |
| 2009/06/03 | 385 | 398 | 385 | 393 | 48,000 |
| 2009/06/02 | 385 | 385 | 375 | 383 | 32,000 |
| 2009/06/01 | 383 | 383 | 380 | 383 | 32,000 |
| 2009/05/29 | 377 | 380 | 376 | 379 | 19,000 |
| 2009/05/28 | 380 | 383 | 376 | 377 | 39,000 |
| 2009/05/27 | 373 | 382 | 373 | 379 | 32,000 |
| 2009/05/26 | 371 | 372 | 363 | 372 | 40,000 |
| 2009/05/25 | 369 | 372 | 365 | 366 | 89,000 |
| 2009/05/22 | 353 | 359 | 353 | 359 | 28,000 |
| 2009/05/21 | 352 | 355 | 348 | 352 | 15,000 |
| 2009/05/20 | 349 | 352 | 347 | 352 | 30,000 |
| 2009/05/19 | 349 | 352 | 343 | 352 | 25,000 |
| 2009/05/18 | 350 | 354 | 340 | 343 | 65,000 |
| 2009/05/15 | 333 | 349 | 333 | 349 | 43,000 |
| 2009/05/14 | 341 | 345 | 332 | 332 | 39,000 |
| 2009/05/13 | 344 | 346 | 344 | 345 | 16,000 |
| 2009/05/12 | 343 | 348 | 343 | 347 | 10,000 |
| 2009/05/11 | 348 | 348 | 343 | 346 | 46,000 |
| 2009/05/08 | 340 | 345 | 340 | 345 | 19,000 |
| 2009/05/07 | 351 | 355 | 342 | 345 | 45,000 |
| 2009/05/01 | 323 | 332 | 323 | 332 | 47,000 |
| 2009/04/30 | 320 | 320 | 313 | 319 | 20,000 |
| 2009/04/28 | 322 | 322 | 318 | 319 | 23,000 |
| 2009/04/27 | 326 | 327 | 322 | 322 | 27,000 |
| 2009/04/24 | 320 | 324 | 318 | 319 | 20,000 |
| 2009/04/23 | 321 | 331 | 320 | 323 | 41,000 |
| 2009/04/22 | 331 | 331 | 324 | 325 | 30,000 |
| 2009/04/21 | 333 | 333 | 326 | 328 | 24,000 |
| 2009/04/20 | 331 | 338 | 330 | 337 | 58,000 |
| 2009/04/17 | 322 | 325 | 321 | 325 | 40,000 |
| 2009/04/16 | 325 | 325 | 319 | 319 | 20,000 |
| 2009/04/15 | 316 | 318 | 310 | 316 | 29,000 |
| 2009/04/14 | 314 | 314 | 309 | 311 | 53,000 |
| 2009/04/13 | 312 | 312 | 309 | 310 | 30,000 |
| 2009/04/10 | 314 | 315 | 306 | 306 | 91,000 |
| 2009/04/09 | 313 | 313 | 309 | 309 | 78,000 |
| 2009/04/08 | 323 | 328 | 313 | 313 | 47,000 |
| 2009/04/07 | 333 | 333 | 327 | 327 | 8,000 |
| 2009/04/06 | 336 | 339 | 332 | 333 | 26,000 |
| 2009/04/03 | 332 | 332 | 330 | 332 | 25,000 |
| 2009/04/02 | 322 | 329 | 322 | 329 | 34,000 |
| 2009/04/01 | 325 | 332 | 320 | 322 | 49,000 |
| 2009/03/31 | 334 | 344 | 325 | 326 | 32,000 |
| 2009/03/30 | 348 | 349 | 339 | 339 | 19,000 |
| 2009/03/27 | 353 | 358 | 348 | 354 | 39,000 |
| 2009/03/26 | 349 | 353 | 345 | 352 | 45,000 |
| 2009/03/25 | 336 | 349 | 336 | 349 | 112,000 |
| 2009/03/24 | 332 | 341 | 332 | 341 | 46,000 |
| 2009/03/23 | 323 | 330 | 323 | 329 | 67,000 |
| 2009/03/19 | 313 | 313 | 308 | 313 | 33,000 |
| 2009/03/18 | 307 | 312 | 307 | 308 | 77,000 |
| 2009/03/17 | 299 | 301 | 297 | 298 | 87,000 |
| 2009/03/16 | 297 | 302 | 297 | 298 | 35,000 |
| 2009/03/13 | 285 | 295 | 285 | 294 | 74,000 |
| 2009/03/12 | 295 | 301 | 290 | 290 | 28,000 |
| 2009/03/11 | 299 | 301 | 295 | 295 | 12,000 |
| 2009/03/10 | 296 | 301 | 292 | 292 | 19,000 |
| 2009/03/09 | 300 | 301 | 300 | 301 | 6,000 |
| 2009/03/06 | 306 | 308 | 300 | 300 | 24,000 |
| 2009/03/05 | 312 | 312 | 303 | 306 | 36,000 |
| 2009/03/04 | 298 | 303 | 298 | 302 | 18,000 |
| 2009/03/03 | 292 | 298 | 292 | 298 | 21,000 |
| 2009/03/02 | 301 | 301 | 294 | 297 | 15,000 |
| 2009/02/27 | 296 | 299 | 295 | 296 | 20,000 |
| 2009/02/26 | 298 | 302 | 295 | 296 | 36,000 |
| 2009/02/25 | 303 | 315 | 300 | 301 | 40,000 |
| 2009/02/24 | 302 | 302 | 296 | 298 | 36,000 |
| 2009/02/23 | 306 | 306 | 303 | 304 | 58,000 |
| 2009/02/20 | 310 | 310 | 308 | 308 | 48,000 |
| 2009/02/19 | 315 | 315 | 309 | 310 | 20,000 |
| 2009/02/18 | 305 | 310 | 305 | 305 | 65,000 |
| 2009/02/17 | 307 | 308 | 305 | 308 | 46,000 |
| 2009/02/16 | 306 | 307 | 303 | 307 | 47,000 |
| 2009/02/13 | 308 | 310 | 305 | 306 | 38,000 |
| 2009/02/12 | 312 | 317 | 305 | 308 | 55,000 |
| 2009/02/10 | 316 | 321 | 310 | 312 | 38,000 |
| 2009/02/09 | 325 | 328 | 311 | 316 | 46,000 |
| 2009/02/06 | 334 | 334 | 327 | 327 | 29,000 |
| 2009/02/05 | 342 | 344 | 338 | 338 | 57,000 |
| 2009/02/04 | 332 | 342 | 332 | 342 | 58,000 |
| 2009/02/03 | 338 | 343 | 335 | 336 | 52,000 |
| 2009/02/02 | 336 | 336 | 329 | 333 | 45,000 |
| 2009/01/30 | 333 | 340 | 330 | 331 | 70,000 |
| 2009/01/29 | 336 | 340 | 333 | 338 | 36,000 |
| 2009/01/28 | 329 | 329 | 323 | 326 | 31,000 |
| 2009/01/27 | 330 | 338 | 330 | 333 | 29,000 |
| 2009/01/26 | 329 | 334 | 328 | 331 | 30,000 |
| 2009/01/23 | 332 | 336 | 323 | 324 | 49,000 |
| 2009/01/22 | 336 | 338 | 325 | 332 | 31,000 |
| 2009/01/21 | 334 | 334 | 329 | 329 | 26,000 |
| 2009/01/20 | 346 | 346 | 335 | 339 | 12,000 |
| 2009/01/19 | 357 | 369 | 346 | 346 | 71,000 |
| 2009/01/16 | 334 | 342 | 332 | 342 | 40,000 |
| 2009/01/15 | 322 | 328 | 318 | 324 | 35,000 |
| 2009/01/14 | 337 | 337 | 325 | 327 | 32,000 |
| 2009/01/13 | 348 | 348 | 333 | 333 | 36,000 |
| 2009/01/09 | 353 | 353 | 344 | 344 | 25,000 |
| 2009/01/08 | 363 | 364 | 357 | 358 | 23,000 |
| 2009/01/07 | 375 | 377 | 373 | 374 | 20,000 |
| 2009/01/06 | 376 | 376 | 371 | 376 | 20,000 |
| 2009/01/05 | 381 | 381 | 366 | 367 | 13,000 |