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 |
|---|---|---|---|---|---|
| 2010/12/30 | 479 | 488 | 470 | 488 | 39,000 |
| 2010/12/29 | 482 | 486 | 481 | 486 | 16,000 |
| 2010/12/28 | 471 | 485 | 468 | 482 | 44,000 |
| 2010/12/27 | 492 | 496 | 479 | 479 | 52,000 |
| 2010/12/24 | 492 | 495 | 489 | 492 | 63,000 |
| 2010/12/22 | 492 | 493 | 487 | 488 | 31,000 |
| 2010/12/21 | 487 | 498 | 487 | 492 | 49,000 |
| 2010/12/20 | 490 | 496 | 489 | 493 | 174,000 |
| 2010/12/17 | 479 | 482 | 478 | 482 | 73,000 |
| 2010/12/16 | 472 | 479 | 469 | 478 | 32,000 |
| 2010/12/15 | 468 | 472 | 467 | 472 | 29,000 |
| 2010/12/14 | 458 | 466 | 458 | 464 | 48,000 |
| 2010/12/13 | 459 | 464 | 458 | 463 | 36,000 |
| 2010/12/10 | 453 | 455 | 448 | 455 | 86,000 |
| 2010/12/09 | 454 | 454 | 451 | 452 | 28,000 |
| 2010/12/08 | 450 | 454 | 448 | 454 | 38,000 |
| 2010/12/07 | 444 | 450 | 443 | 450 | 21,000 |
| 2010/12/06 | 453 | 453 | 446 | 447 | 12,000 |
| 2010/12/03 | 444 | 448 | 442 | 445 | 36,000 |
| 2010/12/02 | 442 | 445 | 442 | 443 | 29,000 |
| 2010/12/01 | 451 | 451 | 435 | 440 | 40,000 |
| 2010/11/30 | 450 | 451 | 448 | 451 | 23,000 |
| 2010/11/29 | 458 | 459 | 453 | 454 | 17,000 |
| 2010/11/26 | 456 | 457 | 450 | 454 | 12,000 |
| 2010/11/25 | 454 | 454 | 449 | 452 | 21,000 |
| 2010/11/24 | 456 | 456 | 440 | 448 | 55,000 |
| 2010/11/22 | 452 | 457 | 449 | 456 | 21,000 |
| 2010/11/19 | 454 | 454 | 450 | 452 | 18,000 |
| 2010/11/18 | 446 | 455 | 446 | 454 | 47,000 |
| 2010/11/17 | 437 | 447 | 437 | 446 | 31,000 |
| 2010/11/16 | 439 | 441 | 439 | 441 | 14,000 |
| 2010/11/15 | 438 | 439 | 438 | 439 | 7,000 |
| 2010/11/12 | 441 | 444 | 438 | 438 | 18,000 |
| 2010/11/11 | 442 | 447 | 442 | 446 | 17,000 |
| 2010/11/10 | 435 | 449 | 435 | 449 | 16,000 |
| 2010/11/09 | 440 | 445 | 440 | 440 | 17,000 |
| 2010/11/08 | 445 | 456 | 444 | 445 | 19,000 |
| 2010/11/05 | 439 | 446 | 439 | 445 | 18,000 |
| 2010/11/04 | 430 | 439 | 430 | 439 | 18,000 |
| 2010/11/02 | 422 | 431 | 406 | 429 | 40,000 |
| 2010/11/01 | 435 | 435 | 417 | 426 | 44,000 |
| 2010/10/29 | 438 | 443 | 422 | 442 | 57,000 |
| 2010/10/28 | 456 | 457 | 437 | 437 | 135,000 |
| 2010/10/27 | 473 | 481 | 473 | 479 | 49,000 |
| 2010/10/26 | 481 | 481 | 477 | 479 | 11,000 |
| 2010/10/25 | 478 | 479 | 472 | 478 | 33,000 |
| 2010/10/22 | 467 | 472 | 467 | 470 | 14,000 |
| 2010/10/21 | 472 | 472 | 459 | 469 | 29,000 |
| 2010/10/20 | 471 | 472 | 465 | 472 | 36,000 |
| 2010/10/19 | 475 | 481 | 465 | 479 | 29,000 |
| 2010/10/18 | 484 | 487 | 482 | 483 | 37,000 |
| 2010/10/15 | 475 | 479 | 473 | 479 | 21,000 |
| 2010/10/14 | 468 | 485 | 468 | 482 | 23,000 |
| 2010/10/13 | 473 | 473 | 467 | 467 | 23,000 |
| 2010/10/12 | 486 | 486 | 472 | 472 | 11,000 |
| 2010/10/08 | 490 | 496 | 486 | 487 | 31,000 |
| 2010/10/07 | 494 | 498 | 494 | 497 | 9,000 |
| 2010/10/06 | 496 | 500 | 496 | 496 | 8,000 |
| 2010/10/05 | 483 | 496 | 483 | 496 | 19,000 |
| 2010/10/04 | 495 | 497 | 486 | 490 | 11,000 |
| 2010/10/01 | 492 | 494 | 486 | 494 | 30,000 |
| 2010/09/30 | 500 | 503 | 490 | 491 | 18,000 |
| 2010/09/29 | 497 | 500 | 493 | 499 | 18,000 |
| 2010/09/28 | 492 | 498 | 491 | 498 | 26,000 |
| 2010/09/27 | 498 | 504 | 495 | 499 | 36,000 |
| 2010/09/24 | 494 | 499 | 490 | 491 | 45,000 |
| 2010/09/22 | 498 | 498 | 494 | 494 | 21,000 |
| 2010/09/21 | 491 | 500 | 483 | 496 | 45,000 |
| 2010/09/17 | 475 | 484 | 475 | 483 | 28,000 |
| 2010/09/16 | 482 | 482 | 476 | 479 | 13,000 |
| 2010/09/15 | 475 | 481 | 467 | 478 | 18,000 |
| 2010/09/14 | 477 | 477 | 474 | 475 | 10,000 |
| 2010/09/13 | 474 | 480 | 469 | 479 | 37,000 |
| 2010/09/10 | 464 | 481 | 464 | 478 | 64,000 |
| 2010/09/09 | 471 | 472 | 464 | 472 | 10,000 |
| 2010/09/08 | 465 | 471 | 465 | 471 | 4,000 |
| 2010/09/07 | 471 | 472 | 466 | 472 | 17,000 |
| 2010/09/06 | 471 | 471 | 471 | 471 | 1,000 |
| 2010/09/03 | 472 | 476 | 471 | 473 | 14,000 |
| 2010/09/02 | 475 | 475 | 469 | 472 | 16,000 |
| 2010/09/01 | 469 | 470 | 459 | 467 | 18,000 |
| 2010/08/31 | 472 | 474 | 464 | 468 | 20,000 |
| 2010/08/30 | 478 | 480 | 475 | 480 | 26,000 |
| 2010/08/27 | 468 | 472 | 467 | 472 | 34,000 |
| 2010/08/26 | 456 | 468 | 455 | 468 | 23,000 |
| 2010/08/25 | 460 | 463 | 457 | 463 | 28,000 |
| 2010/08/24 | 469 | 476 | 466 | 466 | 27,000 |
| 2010/08/23 | 482 | 484 | 474 | 474 | 23,000 |
| 2010/08/20 | 482 | 484 | 478 | 483 | 29,000 |
| 2010/08/19 | 475 | 484 | 473 | 484 | 29,000 |
| 2010/08/18 | 476 | 476 | 468 | 472 | 45,000 |
| 2010/08/17 | 477 | 477 | 470 | 476 | 36,000 |
| 2010/08/16 | 469 | 474 | 468 | 474 | 6,000 |
| 2010/08/13 | 467 | 473 | 467 | 470 | 15,000 |
| 2010/08/12 | 457 | 467 | 457 | 465 | 46,000 |
| 2010/08/11 | 462 | 467 | 460 | 466 | 55,000 |
| 2010/08/10 | 476 | 476 | 462 | 463 | 9,000 |
| 2010/08/09 | 472 | 486 | 472 | 476 | 39,000 |
| 2010/08/06 | 457 | 469 | 454 | 468 | 35,000 |
| 2010/08/05 | 448 | 457 | 448 | 453 | 32,000 |
| 2010/08/04 | 452 | 452 | 438 | 440 | 24,000 |
| 2010/08/03 | 466 | 471 | 451 | 454 | 50,000 |
| 2010/08/02 | 459 | 472 | 454 | 460 | 17,000 |
| 2010/07/30 | 471 | 471 | 457 | 460 | 33,000 |
| 2010/07/29 | 476 | 479 | 471 | 471 | 31,000 |
| 2010/07/28 | 474 | 481 | 474 | 481 | 27,000 |
| 2010/07/27 | 472 | 475 | 462 | 474 | 18,000 |
| 2010/07/26 | 478 | 478 | 472 | 474 | 15,000 |
| 2010/07/23 | 474 | 482 | 470 | 471 | 89,000 |
| 2010/07/22 | 470 | 470 | 459 | 459 | 32,000 |
| 2010/07/21 | 470 | 475 | 469 | 470 | 22,000 |
| 2010/07/20 | 470 | 486 | 468 | 469 | 81,000 |
| 2010/07/16 | 465 | 471 | 464 | 471 | 32,000 |
| 2010/07/15 | 466 | 471 | 463 | 467 | 27,000 |
| 2010/07/14 | 462 | 475 | 462 | 467 | 20,000 |
| 2010/07/13 | 471 | 471 | 459 | 461 | 34,000 |
| 2010/07/12 | 462 | 470 | 462 | 470 | 18,000 |
| 2010/07/09 | 459 | 466 | 459 | 464 | 18,000 |
| 2010/07/08 | 467 | 467 | 458 | 463 | 29,000 |
| 2010/07/07 | 457 | 461 | 452 | 461 | 11,000 |
| 2010/07/06 | 445 | 465 | 445 | 465 | 10,000 |
| 2010/07/05 | 447 | 455 | 447 | 452 | 14,000 |
| 2010/07/02 | 459 | 459 | 446 | 451 | 24,000 |
| 2010/07/01 | 461 | 461 | 456 | 456 | 11,000 |
| 2010/06/30 | 455 | 467 | 455 | 466 | 9,000 |
| 2010/06/29 | 470 | 480 | 470 | 471 | 11,000 |
| 2010/06/28 | 473 | 479 | 469 | 469 | 9,000 |
| 2010/06/25 | 481 | 481 | 473 | 476 | 22,000 |
| 2010/06/24 | 487 | 488 | 486 | 488 | 13,000 |
| 2010/06/23 | 490 | 490 | 486 | 488 | 25,000 |
| 2010/06/22 | 488 | 492 | 487 | 492 | 39,000 |
| 2010/06/21 | 476 | 490 | 476 | 488 | 24,000 |
| 2010/06/18 | 478 | 482 | 467 | 468 | 59,000 |
| 2010/06/17 | 473 | 475 | 469 | 470 | 24,000 |
| 2010/06/16 | 480 | 480 | 468 | 472 | 30,000 |
| 2010/06/15 | 479 | 479 | 471 | 473 | 13,000 |
| 2010/06/14 | 468 | 477 | 466 | 477 | 27,000 |
| 2010/06/11 | 479 | 480 | 470 | 471 | 66,000 |
| 2010/06/10 | 458 | 465 | 453 | 463 | 18,000 |
| 2010/06/09 | 454 | 459 | 451 | 456 | 15,000 |
| 2010/06/08 | 450 | 458 | 450 | 457 | 7,000 |
| 2010/06/07 | 460 | 464 | 453 | 456 | 26,000 |
| 2010/06/04 | 476 | 477 | 470 | 472 | 29,000 |
| 2010/06/03 | 470 | 480 | 470 | 475 | 33,000 |
| 2010/06/02 | 472 | 473 | 462 | 471 | 10,000 |
| 2010/06/01 | 467 | 473 | 467 | 473 | 19,000 |
| 2010/05/31 | 461 | 476 | 461 | 467 | 36,000 |
| 2010/05/28 | 465 | 466 | 460 | 461 | 50,000 |
| 2010/05/27 | 453 | 459 | 432 | 455 | 73,000 |
| 2010/05/26 | 471 | 471 | 457 | 459 | 35,000 |
| 2010/05/25 | 479 | 484 | 464 | 470 | 60,000 |
| 2010/05/24 | 497 | 499 | 481 | 487 | 59,000 |
| 2010/05/21 | 494 | 495 | 492 | 493 | 44,000 |
| 2010/05/20 | 510 | 511 | 503 | 506 | 20,000 |
| 2010/05/19 | 509 | 509 | 503 | 504 | 15,000 |
| 2010/05/18 | 525 | 528 | 503 | 508 | 44,000 |
| 2010/05/17 | 508 | 517 | 507 | 515 | 40,000 |
| 2010/05/14 | 517 | 524 | 516 | 518 | 38,000 |
| 2010/05/13 | 519 | 524 | 513 | 516 | 52,000 |
| 2010/05/12 | 511 | 514 | 505 | 509 | 46,000 |
| 2010/05/11 | 521 | 530 | 503 | 511 | 56,000 |
| 2010/05/10 | 512 | 524 | 506 | 518 | 47,000 |
| 2010/05/07 | 522 | 522 | 502 | 513 | 109,000 |
| 2010/05/06 | 530 | 530 | 510 | 521 | 75,000 |
| 2010/04/30 | 547 | 547 | 525 | 532 | 103,000 |
| 2010/04/28 | 532 | 545 | 528 | 543 | 97,000 |
| 2010/04/27 | 548 | 552 | 548 | 551 | 56,000 |
| 2010/04/26 | 537 | 548 | 534 | 548 | 53,000 |
| 2010/04/23 | 531 | 533 | 525 | 533 | 42,000 |
| 2010/04/22 | 532 | 533 | 527 | 532 | 25,000 |
| 2010/04/21 | 531 | 536 | 529 | 532 | 42,000 |
| 2010/04/20 | 538 | 538 | 526 | 530 | 22,000 |
| 2010/04/19 | 538 | 538 | 525 | 531 | 61,000 |
| 2010/04/16 | 550 | 550 | 536 | 548 | 33,000 |
| 2010/04/15 | 553 | 553 | 550 | 550 | 24,000 |
| 2010/04/14 | 548 | 552 | 548 | 550 | 42,000 |
| 2010/04/13 | 543 | 547 | 543 | 547 | 93,000 |
| 2010/04/12 | 543 | 553 | 543 | 543 | 47,000 |
| 2010/04/09 | 535 | 545 | 535 | 543 | 42,000 |
| 2010/04/08 | 525 | 541 | 525 | 534 | 86,000 |
| 2010/04/07 | 522 | 528 | 520 | 525 | 29,000 |
| 2010/04/06 | 522 | 523 | 518 | 519 | 39,000 |
| 2010/04/05 | 524 | 524 | 517 | 523 | 76,000 |
| 2010/04/02 | 532 | 532 | 521 | 523 | 41,000 |
| 2010/04/01 | 521 | 532 | 516 | 532 | 48,000 |
| 2010/03/31 | 522 | 534 | 521 | 521 | 48,000 |
| 2010/03/30 | 521 | 522 | 517 | 522 | 44,000 |
| 2010/03/29 | 516 | 522 | 514 | 522 | 32,000 |
| 2010/03/26 | 517 | 521 | 511 | 521 | 107,000 |
| 2010/03/25 | 511 | 518 | 511 | 511 | 36,000 |
| 2010/03/24 | 510 | 513 | 509 | 509 | 35,000 |
| 2010/03/23 | 506 | 512 | 505 | 505 | 37,000 |
| 2010/03/19 | 504 | 505 | 497 | 505 | 30,000 |
| 2010/03/18 | 500 | 505 | 499 | 502 | 53,000 |
| 2010/03/17 | 501 | 505 | 500 | 505 | 54,000 |
| 2010/03/16 | 495 | 498 | 494 | 496 | 15,000 |
| 2010/03/15 | 497 | 500 | 495 | 498 | 40,000 |
| 2010/03/12 | 496 | 515 | 489 | 499 | 100,000 |
| 2010/03/11 | 493 | 498 | 493 | 496 | 42,000 |
| 2010/03/10 | 492 | 494 | 490 | 492 | 28,000 |
| 2010/03/09 | 489 | 495 | 489 | 492 | 27,000 |
| 2010/03/08 | 491 | 495 | 490 | 492 | 35,000 |
| 2010/03/05 | 480 | 486 | 480 | 483 | 51,000 |
| 2010/03/04 | 485 | 485 | 481 | 481 | 21,000 |
| 2010/03/03 | 478 | 486 | 478 | 485 | 40,000 |
| 2010/03/02 | 488 | 488 | 479 | 481 | 84,000 |
| 2010/03/01 | 470 | 488 | 470 | 480 | 46,000 |
| 2010/02/26 | 476 | 476 | 469 | 473 | 49,000 |
| 2010/02/25 | 478 | 478 | 470 | 476 | 26,000 |
| 2010/02/24 | 475 | 478 | 466 | 470 | 66,000 |
| 2010/02/23 | 487 | 487 | 474 | 477 | 58,000 |
| 2010/02/22 | 474 | 479 | 474 | 479 | 76,000 |
| 2010/02/19 | 476 | 477 | 472 | 472 | 30,000 |
| 2010/02/18 | 478 | 480 | 475 | 476 | 78,000 |
| 2010/02/17 | 481 | 482 | 476 | 478 | 74,000 |
| 2010/02/16 | 476 | 480 | 474 | 474 | 26,000 |
| 2010/02/15 | 480 | 481 | 475 | 475 | 13,000 |
| 2010/02/12 | 480 | 484 | 476 | 479 | 39,000 |
| 2010/02/10 | 479 | 491 | 475 | 479 | 39,000 |
| 2010/02/09 | 478 | 478 | 473 | 476 | 26,000 |
| 2010/02/08 | 480 | 480 | 477 | 478 | 45,000 |
| 2010/02/05 | 490 | 491 | 484 | 484 | 28,000 |
| 2010/02/04 | 498 | 500 | 487 | 495 | 53,000 |
| 2010/02/03 | 490 | 494 | 487 | 494 | 54,000 |
| 2010/02/02 | 486 | 491 | 486 | 490 | 27,000 |
| 2010/02/01 | 495 | 497 | 487 | 489 | 48,000 |
| 2010/01/29 | 497 | 497 | 491 | 492 | 40,000 |
| 2010/01/28 | 504 | 507 | 490 | 498 | 73,000 |
| 2010/01/27 | 508 | 516 | 505 | 505 | 39,000 |
| 2010/01/26 | 516 | 521 | 513 | 513 | 31,000 |
| 2010/01/25 | 506 | 513 | 505 | 512 | 43,000 |
| 2010/01/22 | 525 | 525 | 513 | 516 | 46,000 |
| 2010/01/21 | 520 | 527 | 518 | 526 | 43,000 |
| 2010/01/20 | 527 | 527 | 523 | 524 | 17,000 |
| 2010/01/19 | 530 | 530 | 521 | 523 | 26,000 |
| 2010/01/18 | 519 | 530 | 519 | 528 | 83,000 |
| 2010/01/15 | 535 | 538 | 526 | 530 | 120,000 |
| 2010/01/14 | 532 | 533 | 529 | 529 | 61,000 |
| 2010/01/13 | 533 | 543 | 521 | 533 | 65,000 |
| 2010/01/12 | 526 | 534 | 526 | 530 | 66,000 |
| 2010/01/08 | 530 | 535 | 530 | 531 | 52,000 |
| 2010/01/07 | 534 | 539 | 527 | 530 | 84,000 |
| 2010/01/06 | 526 | 542 | 526 | 533 | 104,000 |
| 2010/01/05 | 542 | 542 | 530 | 530 | 61,000 |
| 2010/01/04 | 543 | 544 | 538 | 542 | 22,000 |