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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,140 | 1,150 | 1,135 | 1,148 | 10,000 |
| 2015/12/29 | 1,136 | 1,140 | 1,136 | 1,140 | 26,000 |
| 2015/12/28 | 1,103 | 1,139 | 1,103 | 1,138 | 27,000 |
| 2015/12/25 | 1,150 | 1,150 | 1,132 | 1,133 | 21,000 |
| 2015/12/24 | 1,160 | 1,161 | 1,131 | 1,144 | 59,000 |
| 2015/12/22 | 1,180 | 1,188 | 1,151 | 1,180 | 53,000 |
| 2015/12/21 | 1,182 | 1,184 | 1,167 | 1,175 | 51,000 |
| 2015/12/18 | 1,199 | 1,213 | 1,182 | 1,182 | 123,000 |
| 2015/12/17 | 1,150 | 1,186 | 1,150 | 1,184 | 62,000 |
| 2015/12/16 | 1,136 | 1,149 | 1,131 | 1,146 | 84,000 |
| 2015/12/15 | 1,123 | 1,140 | 1,120 | 1,134 | 47,000 |
| 2015/12/14 | 1,114 | 1,135 | 1,109 | 1,123 | 53,000 |
| 2015/12/11 | 1,131 | 1,136 | 1,114 | 1,119 | 72,000 |
| 2015/12/10 | 1,124 | 1,128 | 1,112 | 1,120 | 40,000 |
| 2015/12/09 | 1,130 | 1,145 | 1,111 | 1,124 | 60,000 |
| 2015/12/08 | 1,160 | 1,160 | 1,124 | 1,124 | 35,000 |
| 2015/12/07 | 1,130 | 1,167 | 1,128 | 1,151 | 71,000 |
| 2015/12/04 | 1,091 | 1,107 | 1,088 | 1,100 | 44,000 |
| 2015/12/03 | 1,125 | 1,125 | 1,105 | 1,118 | 31,000 |
| 2015/12/02 | 1,135 | 1,136 | 1,122 | 1,125 | 38,000 |
| 2015/12/01 | 1,123 | 1,126 | 1,113 | 1,125 | 38,000 |
| 2015/11/30 | 1,145 | 1,145 | 1,120 | 1,123 | 38,000 |
| 2015/11/27 | 1,132 | 1,162 | 1,129 | 1,133 | 65,000 |
| 2015/11/26 | 1,195 | 1,207 | 1,145 | 1,147 | 72,000 |
| 2015/11/25 | 1,232 | 1,232 | 1,203 | 1,205 | 32,000 |
| 2015/11/24 | 1,250 | 1,250 | 1,225 | 1,232 | 51,000 |
| 2015/11/20 | 1,212 | 1,243 | 1,212 | 1,242 | 65,000 |
| 2015/11/19 | 1,224 | 1,225 | 1,202 | 1,212 | 66,000 |
| 2015/11/18 | 1,220 | 1,232 | 1,199 | 1,199 | 38,000 |
| 2015/11/17 | 1,223 | 1,235 | 1,196 | 1,205 | 61,000 |
| 2015/11/16 | 1,205 | 1,232 | 1,205 | 1,224 | 26,000 |
| 2015/11/13 | 1,232 | 1,244 | 1,208 | 1,235 | 47,000 |
| 2015/11/12 | 1,271 | 1,280 | 1,246 | 1,256 | 91,000 |
| 2015/11/11 | 1,273 | 1,275 | 1,250 | 1,264 | 65,000 |
| 2015/11/10 | 1,266 | 1,272 | 1,250 | 1,253 | 53,000 |
| 2015/11/09 | 1,206 | 1,267 | 1,203 | 1,267 | 117,000 |
| 2015/11/06 | 1,177 | 1,191 | 1,159 | 1,188 | 61,000 |
| 2015/11/05 | 1,181 | 1,181 | 1,161 | 1,168 | 52,000 |
| 2015/11/04 | 1,204 | 1,205 | 1,191 | 1,196 | 64,000 |
| 2015/11/02 | 1,198 | 1,207 | 1,190 | 1,193 | 84,000 |
| 2015/10/30 | 1,190 | 1,200 | 1,187 | 1,195 | 71,000 |
| 2015/10/29 | 1,195 | 1,200 | 1,148 | 1,186 | 299,000 |
| 2015/10/28 | 1,119 | 1,166 | 1,112 | 1,165 | 158,000 |
| 2015/10/27 | 1,109 | 1,131 | 1,105 | 1,119 | 45,000 |
| 2015/10/26 | 1,099 | 1,109 | 1,092 | 1,108 | 74,000 |
| 2015/10/23 | 1,080 | 1,081 | 1,052 | 1,077 | 125,000 |
| 2015/10/22 | 1,051 | 1,075 | 1,049 | 1,064 | 104,000 |
| 2015/10/21 | 1,006 | 1,016 | 1,006 | 1,016 | 17,000 |
| 2015/10/20 | 1,013 | 1,019 | 1,009 | 1,016 | 18,000 |
| 2015/10/19 | 1,001 | 1,025 | 1,001 | 1,011 | 35,000 |
| 2015/10/16 | 1,010 | 1,019 | 1,002 | 1,010 | 35,000 |
| 2015/10/15 | 990 | 1,009 | 990 | 1,009 | 18,000 |
| 2015/10/14 | 1,013 | 1,013 | 999 | 1,001 | 22,000 |
| 2015/10/13 | 1,009 | 1,014 | 1,005 | 1,007 | 11,000 |
| 2015/10/09 | 1,015 | 1,037 | 1,004 | 1,009 | 15,000 |
| 2015/10/08 | 995 | 1,009 | 995 | 1,001 | 11,000 |
| 2015/10/07 | 992 | 1,000 | 992 | 999 | 22,000 |
| 2015/10/06 | 1,011 | 1,015 | 1,009 | 1,009 | 19,000 |
| 2015/10/05 | 1,008 | 1,008 | 997 | 1,005 | 9,000 |
| 2015/10/02 | 1,014 | 1,020 | 1,009 | 1,013 | 9,000 |
| 2015/10/01 | 1,008 | 1,015 | 997 | 1,014 | 18,000 |
| 2015/09/30 | 983 | 1,011 | 983 | 1,008 | 17,000 |
| 2015/09/29 | 975 | 1,000 | 974 | 983 | 35,000 |
| 2015/09/28 | 987 | 995 | 969 | 988 | 19,000 |
| 2015/09/25 | 983 | 995 | 975 | 994 | 59,000 |
| 2015/09/24 | 1,010 | 1,010 | 983 | 983 | 34,000 |
| 2015/09/18 | 1,054 | 1,054 | 1,016 | 1,016 | 54,000 |
| 2015/09/17 | 1,059 | 1,059 | 1,050 | 1,056 | 14,000 |
| 2015/09/16 | 1,040 | 1,054 | 1,040 | 1,054 | 64,000 |
| 2015/09/15 | 1,026 | 1,039 | 1,026 | 1,036 | 35,000 |
| 2015/09/14 | 1,032 | 1,032 | 1,006 | 1,025 | 33,000 |
| 2015/09/11 | 1,026 | 1,053 | 1,026 | 1,032 | 110,000 |
| 2015/09/10 | 1,074 | 1,085 | 1,051 | 1,053 | 31,000 |
| 2015/09/09 | 1,032 | 1,090 | 1,032 | 1,077 | 129,000 |
| 2015/09/08 | 1,025 | 1,030 | 1,011 | 1,015 | 55,000 |
| 2015/09/07 | 993 | 1,038 | 993 | 1,025 | 32,000 |
| 2015/09/04 | 1,009 | 1,010 | 989 | 1,007 | 40,000 |
| 2015/09/03 | 993 | 1,038 | 993 | 1,004 | 77,000 |
| 2015/09/02 | 989 | 1,011 | 982 | 990 | 35,000 |
| 2015/09/01 | 1,010 | 1,010 | 990 | 990 | 66,000 |
| 2015/08/31 | 1,006 | 1,015 | 992 | 1,013 | 49,000 |
| 2015/08/28 | 1,007 | 1,016 | 989 | 1,006 | 27,000 |
| 2015/08/27 | 994 | 998 | 974 | 983 | 46,000 |
| 2015/08/26 | 950 | 985 | 950 | 979 | 31,000 |
| 2015/08/25 | 930 | 964 | 913 | 945 | 82,000 |
| 2015/08/24 | 1,022 | 1,022 | 957 | 960 | 72,000 |
| 2015/08/21 | 1,028 | 1,044 | 1,028 | 1,033 | 38,000 |
| 2015/08/20 | 1,080 | 1,098 | 1,063 | 1,063 | 62,000 |
| 2015/08/19 | 1,135 | 1,135 | 1,106 | 1,110 | 30,000 |
| 2015/08/18 | 1,122 | 1,164 | 1,122 | 1,135 | 150,000 |
| 2015/08/17 | 1,056 | 1,109 | 1,055 | 1,100 | 56,000 |
| 2015/08/14 | 1,026 | 1,035 | 1,026 | 1,026 | 19,000 |
| 2015/08/13 | 1,007 | 1,021 | 1,007 | 1,019 | 17,000 |
| 2015/08/12 | 1,028 | 1,028 | 1,003 | 1,022 | 13,000 |
| 2015/08/11 | 1,041 | 1,052 | 1,017 | 1,017 | 55,000 |
| 2015/08/10 | 1,031 | 1,060 | 1,030 | 1,052 | 20,000 |
| 2015/08/07 | 1,009 | 1,035 | 1,009 | 1,031 | 35,000 |
| 2015/08/06 | 1,065 | 1,065 | 1,025 | 1,025 | 42,000 |
| 2015/08/05 | 1,075 | 1,079 | 1,052 | 1,062 | 50,000 |
| 2015/08/04 | 1,062 | 1,086 | 1,062 | 1,080 | 47,000 |
| 2015/08/03 | 1,081 | 1,082 | 1,056 | 1,074 | 38,000 |
| 2015/07/31 | 1,057 | 1,115 | 1,056 | 1,082 | 98,000 |
| 2015/07/30 | 1,028 | 1,053 | 1,028 | 1,043 | 55,000 |
| 2015/07/29 | 998 | 1,036 | 998 | 1,028 | 40,000 |
| 2015/07/28 | 986 | 995 | 977 | 980 | 51,000 |
| 2015/07/27 | 993 | 999 | 990 | 993 | 33,000 |
| 2015/07/24 | 985 | 985 | 985 | 985 | 8,000 |
| 2015/07/23 | 991 | 991 | 977 | 989 | 18,000 |
| 2015/07/22 | 981 | 983 | 973 | 981 | 22,000 |
| 2015/07/21 | 994 | 998 | 986 | 992 | 43,000 |
| 2015/07/17 | 987 | 989 | 981 | 984 | 26,000 |
| 2015/07/16 | 980 | 989 | 980 | 985 | 23,000 |
| 2015/07/15 | 974 | 979 | 974 | 979 | 15,000 |
| 2015/07/14 | 970 | 979 | 963 | 974 | 22,000 |
| 2015/07/13 | 948 | 958 | 947 | 950 | 29,000 |
| 2015/07/10 | 931 | 959 | 929 | 943 | 33,000 |
| 2015/07/09 | 927 | 944 | 924 | 927 | 48,000 |
| 2015/07/08 | 971 | 974 | 942 | 942 | 46,000 |
| 2015/07/07 | 987 | 998 | 978 | 978 | 57,000 |
| 2015/07/06 | 997 | 997 | 984 | 984 | 59,000 |
| 2015/07/03 | 1,032 | 1,039 | 1,026 | 1,027 | 19,000 |
| 2015/07/02 | 1,070 | 1,070 | 1,042 | 1,054 | 19,000 |
| 2015/07/01 | 1,070 | 1,073 | 1,043 | 1,046 | 25,000 |
| 2015/06/30 | 1,049 | 1,066 | 1,044 | 1,054 | 43,000 |
| 2015/06/29 | 1,059 | 1,077 | 1,040 | 1,056 | 41,000 |
| 2015/06/26 | 1,054 | 1,075 | 1,054 | 1,071 | 32,000 |
| 2015/06/25 | 1,070 | 1,071 | 1,060 | 1,067 | 13,000 |
| 2015/06/24 | 1,068 | 1,079 | 1,055 | 1,071 | 48,000 |
| 2015/06/23 | 1,074 | 1,074 | 1,049 | 1,070 | 51,000 |
| 2015/06/22 | 1,022 | 1,049 | 1,022 | 1,044 | 64,000 |
| 2015/06/19 | 1,041 | 1,063 | 1,035 | 1,035 | 85,000 |
| 2015/06/18 | 1,050 | 1,059 | 1,040 | 1,041 | 91,000 |
| 2015/06/17 | 1,049 | 1,053 | 1,044 | 1,050 | 41,000 |
| 2015/06/16 | 1,057 | 1,057 | 1,045 | 1,047 | 32,000 |
| 2015/06/15 | 1,042 | 1,059 | 1,041 | 1,051 | 37,000 |
| 2015/06/12 | 1,040 | 1,044 | 1,040 | 1,042 | 67,000 |
| 2015/06/11 | 1,044 | 1,044 | 1,024 | 1,035 | 42,000 |
| 2015/06/10 | 1,045 | 1,045 | 1,021 | 1,033 | 55,000 |
| 2015/06/09 | 1,046 | 1,057 | 1,033 | 1,039 | 44,000 |
| 2015/06/08 | 1,060 | 1,060 | 1,046 | 1,050 | 5,000 |
| 2015/06/05 | 1,077 | 1,077 | 1,051 | 1,057 | 16,000 |
| 2015/06/04 | 1,073 | 1,074 | 1,060 | 1,070 | 76,000 |
| 2015/06/03 | 1,072 | 1,085 | 1,067 | 1,073 | 22,000 |
| 2015/06/02 | 1,098 | 1,098 | 1,055 | 1,081 | 95,000 |
| 2015/06/01 | 1,095 | 1,097 | 1,073 | 1,094 | 58,000 |
| 2015/05/29 | 1,083 | 1,089 | 1,075 | 1,087 | 101,000 |
| 2015/05/28 | 1,081 | 1,083 | 1,070 | 1,080 | 30,000 |
| 2015/05/27 | 1,078 | 1,088 | 1,074 | 1,083 | 26,000 |
| 2015/05/26 | 1,070 | 1,083 | 1,069 | 1,083 | 30,000 |
| 2015/05/25 | 1,093 | 1,093 | 1,065 | 1,074 | 27,000 |
| 2015/05/22 | 1,084 | 1,085 | 1,070 | 1,078 | 28,000 |
| 2015/05/21 | 1,068 | 1,080 | 1,068 | 1,077 | 20,000 |
| 2015/05/20 | 1,081 | 1,090 | 1,045 | 1,068 | 77,000 |
| 2015/05/19 | 1,097 | 1,097 | 1,047 | 1,089 | 85,000 |
| 2015/05/18 | 1,100 | 1,100 | 1,090 | 1,097 | 67,000 |
| 2015/05/15 | 1,080 | 1,087 | 1,073 | 1,087 | 32,000 |
| 2015/05/14 | 1,073 | 1,076 | 1,069 | 1,070 | 22,000 |
| 2015/05/13 | 1,062 | 1,074 | 1,062 | 1,073 | 16,000 |
| 2015/05/12 | 1,082 | 1,083 | 1,064 | 1,077 | 53,000 |
| 2015/05/11 | 1,083 | 1,083 | 1,066 | 1,082 | 40,000 |
| 2015/05/08 | 1,062 | 1,073 | 1,054 | 1,058 | 48,000 |
| 2015/05/07 | 1,050 | 1,080 | 1,050 | 1,080 | 87,000 |
| 2015/05/01 | 1,040 | 1,050 | 1,033 | 1,047 | 54,000 |
| 2015/04/30 | 1,030 | 1,050 | 1,019 | 1,050 | 40,000 |
| 2015/04/28 | 1,021 | 1,039 | 1,014 | 1,016 | 52,000 |
| 2015/04/27 | 1,030 | 1,030 | 1,014 | 1,014 | 19,000 |
| 2015/04/24 | 1,020 | 1,026 | 1,020 | 1,021 | 12,000 |
| 2015/04/23 | 1,049 | 1,049 | 1,036 | 1,036 | 28,000 |
| 2015/04/22 | 1,045 | 1,045 | 1,032 | 1,041 | 54,000 |
| 2015/04/21 | 1,016 | 1,030 | 1,016 | 1,030 | 31,000 |
| 2015/04/20 | 1,040 | 1,048 | 1,000 | 1,012 | 53,000 |
| 2015/04/17 | 1,031 | 1,040 | 1,027 | 1,035 | 31,000 |
| 2015/04/16 | 1,029 | 1,029 | 1,019 | 1,028 | 51,000 |
| 2015/04/15 | 1,014 | 1,030 | 1,012 | 1,018 | 51,000 |
| 2015/04/14 | 1,010 | 1,013 | 1,007 | 1,010 | 29,000 |
| 2015/04/13 | 1,007 | 1,009 | 1,001 | 1,006 | 29,000 |
| 2015/04/10 | 1,015 | 1,015 | 1,004 | 1,007 | 50,000 |
| 2015/04/09 | 991 | 1,007 | 991 | 1,007 | 49,000 |
| 2015/04/08 | 976 | 989 | 976 | 981 | 41,000 |
| 2015/04/07 | 968 | 975 | 961 | 973 | 45,000 |
| 2015/04/06 | 966 | 970 | 949 | 967 | 40,000 |
| 2015/04/03 | 959 | 969 | 959 | 966 | 26,000 |
| 2015/04/02 | 952 | 961 | 939 | 959 | 65,000 |
| 2015/04/01 | 955 | 955 | 940 | 940 | 49,000 |
| 2015/03/31 | 958 | 978 | 955 | 961 | 56,000 |
| 2015/03/30 | 950 | 967 | 944 | 958 | 59,000 |
| 2015/03/27 | 976 | 980 | 945 | 956 | 69,000 |
| 2015/03/26 | 994 | 994 | 975 | 977 | 63,000 |
| 2015/03/25 | 1,000 | 1,000 | 992 | 996 | 26,000 |
| 2015/03/24 | 1,001 | 1,013 | 992 | 1,001 | 52,000 |
| 2015/03/23 | 1,017 | 1,025 | 1,005 | 1,006 | 47,000 |
| 2015/03/20 | 1,010 | 1,029 | 1,006 | 1,025 | 66,000 |
| 2015/03/19 | 1,036 | 1,039 | 1,025 | 1,025 | 35,000 |
| 2015/03/18 | 1,040 | 1,051 | 1,028 | 1,050 | 69,000 |
| 2015/03/17 | 1,070 | 1,075 | 1,012 | 1,046 | 115,000 |
| 2015/03/16 | 1,072 | 1,075 | 1,067 | 1,072 | 25,000 |
| 2015/03/13 | 1,074 | 1,079 | 1,055 | 1,075 | 100,000 |
| 2015/03/12 | 1,080 | 1,080 | 1,059 | 1,075 | 43,000 |
| 2015/03/11 | 1,036 | 1,058 | 1,036 | 1,050 | 61,000 |
| 2015/03/10 | 1,040 | 1,043 | 1,030 | 1,041 | 65,000 |
| 2015/03/09 | 1,027 | 1,029 | 1,027 | 1,029 | 19,000 |
| 2015/03/06 | 1,024 | 1,030 | 1,024 | 1,028 | 73,000 |
| 2015/03/05 | 1,018 | 1,025 | 1,012 | 1,024 | 42,000 |
| 2015/03/04 | 1,008 | 1,025 | 1,004 | 1,021 | 33,000 |
| 2015/03/03 | 1,022 | 1,029 | 1,019 | 1,019 | 24,000 |
| 2015/03/02 | 1,014 | 1,020 | 1,014 | 1,020 | 24,000 |
| 2015/02/27 | 998 | 1,013 | 995 | 1,000 | 76,000 |
| 2015/02/26 | 981 | 997 | 981 | 997 | 42,000 |
| 2015/02/25 | 985 | 997 | 979 | 991 | 88,000 |
| 2015/02/24 | 1,028 | 1,034 | 986 | 995 | 106,000 |
| 2015/02/23 | 1,044 | 1,055 | 1,034 | 1,040 | 79,000 |
| 2015/02/20 | 1,039 | 1,040 | 1,026 | 1,039 | 89,000 |
| 2015/02/19 | 1,021 | 1,041 | 1,021 | 1,039 | 41,000 |
| 2015/02/18 | 1,010 | 1,030 | 969 | 1,021 | 120,000 |
| 2015/02/17 | 1,003 | 1,010 | 1,002 | 1,006 | 111,000 |
| 2015/02/16 | 996 | 1,007 | 995 | 997 | 60,000 |
| 2015/02/13 | 1,000 | 1,000 | 991 | 995 | 67,000 |
| 2015/02/12 | 999 | 1,001 | 975 | 991 | 89,000 |
| 2015/02/10 | 965 | 992 | 965 | 986 | 45,000 |
| 2015/02/09 | 954 | 967 | 951 | 964 | 39,000 |
| 2015/02/06 | 951 | 953 | 945 | 949 | 80,000 |
| 2015/02/05 | 941 | 950 | 940 | 949 | 74,000 |
| 2015/02/04 | 919 | 947 | 919 | 941 | 61,000 |
| 2015/02/03 | 930 | 947 | 916 | 916 | 99,000 |
| 2015/02/02 | 920 | 925 | 905 | 915 | 89,000 |
| 2015/01/30 | 895 | 918 | 894 | 918 | 52,000 |
| 2015/01/29 | 905 | 905 | 892 | 899 | 20,000 |
| 2015/01/28 | 881 | 905 | 876 | 905 | 70,000 |
| 2015/01/27 | 875 | 882 | 867 | 881 | 82,000 |
| 2015/01/26 | 846 | 855 | 846 | 850 | 23,000 |
| 2015/01/23 | 840 | 845 | 837 | 844 | 32,000 |
| 2015/01/22 | 829 | 834 | 829 | 833 | 22,000 |
| 2015/01/21 | 829 | 835 | 828 | 829 | 45,000 |
| 2015/01/20 | 825 | 829 | 819 | 829 | 32,000 |
| 2015/01/19 | 823 | 828 | 817 | 817 | 39,000 |
| 2015/01/16 | 810 | 810 | 800 | 800 | 13,000 |
| 2015/01/15 | 809 | 812 | 802 | 812 | 17,000 |
| 2015/01/14 | 814 | 814 | 806 | 806 | 11,000 |
| 2015/01/13 | 800 | 808 | 777 | 807 | 52,000 |
| 2015/01/09 | 811 | 812 | 794 | 811 | 79,000 |
| 2015/01/08 | 823 | 833 | 816 | 816 | 43,000 |
| 2015/01/07 | 805 | 815 | 804 | 808 | 32,000 |
| 2015/01/06 | 825 | 825 | 802 | 805 | 46,000 |
| 2015/01/05 | 829 | 832 | 817 | 826 | 20,000 |