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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,805 | 1,830 | 1,791 | 1,827 | 15,400 |
| 2017/12/28 | 1,826 | 1,831 | 1,800 | 1,805 | 8,300 |
| 2017/12/27 | 1,786 | 1,837 | 1,784 | 1,837 | 25,900 |
| 2017/12/26 | 1,803 | 1,816 | 1,781 | 1,787 | 20,500 |
| 2017/12/25 | 1,800 | 1,813 | 1,793 | 1,802 | 32,800 |
| 2017/12/22 | 1,807 | 1,810 | 1,781 | 1,798 | 28,100 |
| 2017/12/21 | 1,806 | 1,814 | 1,791 | 1,806 | 22,300 |
| 2017/12/20 | 1,782 | 1,802 | 1,782 | 1,796 | 17,200 |
| 2017/12/19 | 1,807 | 1,828 | 1,785 | 1,789 | 23,600 |
| 2017/12/18 | 1,785 | 1,808 | 1,763 | 1,799 | 82,000 |
| 2017/12/15 | 1,746 | 1,764 | 1,729 | 1,755 | 42,000 |
| 2017/12/14 | 1,739 | 1,753 | 1,737 | 1,746 | 27,800 |
| 2017/12/13 | 1,769 | 1,776 | 1,725 | 1,733 | 26,100 |
| 2017/12/12 | 1,790 | 1,790 | 1,757 | 1,769 | 20,800 |
| 2017/12/11 | 1,803 | 1,814 | 1,758 | 1,784 | 45,900 |
| 2017/12/08 | 1,752 | 1,797 | 1,752 | 1,793 | 62,600 |
| 2017/12/07 | 1,743 | 1,776 | 1,743 | 1,772 | 34,500 |
| 2017/12/06 | 1,765 | 1,780 | 1,729 | 1,732 | 62,000 |
| 2017/12/05 | 1,741 | 1,783 | 1,730 | 1,772 | 72,900 |
| 2017/12/04 | 1,805 | 1,821 | 1,773 | 1,773 | 47,600 |
| 2017/12/01 | 1,839 | 1,858 | 1,796 | 1,808 | 55,900 |
| 2017/11/30 | 1,822 | 1,852 | 1,804 | 1,841 | 90,500 |
| 2017/11/29 | 1,821 | 1,824 | 1,797 | 1,823 | 52,300 |
| 2017/11/28 | 1,820 | 1,820 | 1,784 | 1,797 | 24,100 |
| 2017/11/27 | 1,844 | 1,847 | 1,800 | 1,808 | 49,900 |
| 2017/11/24 | 1,821 | 1,841 | 1,811 | 1,836 | 29,800 |
| 2017/11/22 | 1,851 | 1,872 | 1,826 | 1,827 | 104,500 |
| 2017/11/21 | 1,855 | 1,874 | 1,837 | 1,840 | 36,200 |
| 2017/11/20 | 1,800 | 1,844 | 1,800 | 1,833 | 31,500 |
| 2017/11/17 | 1,847 | 1,856 | 1,801 | 1,807 | 127,500 |
| 2017/11/16 | 1,794 | 1,838 | 1,794 | 1,829 | 89,600 |
| 2017/11/15 | 1,823 | 1,856 | 1,794 | 1,800 | 131,900 |
| 2017/11/14 | 1,852 | 1,875 | 1,838 | 1,842 | 68,400 |
| 2017/11/13 | 1,836 | 1,855 | 1,833 | 1,844 | 46,800 |
| 2017/11/10 | 1,825 | 1,886 | 1,825 | 1,843 | 55,300 |
| 2017/11/09 | 1,893 | 1,942 | 1,862 | 1,896 | 86,800 |
| 2017/11/08 | 1,852 | 1,905 | 1,846 | 1,886 | 40,700 |
| 2017/11/07 | 1,847 | 1,880 | 1,823 | 1,864 | 38,600 |
| 2017/11/06 | 1,911 | 1,911 | 1,856 | 1,873 | 40,200 |
| 2017/11/02 | 1,920 | 1,939 | 1,893 | 1,907 | 66,700 |
| 2017/11/01 | 1,927 | 1,927 | 1,902 | 1,915 | 43,600 |
| 2017/10/31 | 1,919 | 1,929 | 1,883 | 1,886 | 48,300 |
| 2017/10/30 | 1,890 | 1,939 | 1,885 | 1,934 | 107,400 |
| 2017/10/27 | 1,816 | 1,931 | 1,812 | 1,913 | 146,900 |
| 2017/10/26 | 1,704 | 1,849 | 1,667 | 1,800 | 194,000 |
| 2017/10/25 | 1,820 | 1,836 | 1,802 | 1,807 | 74,100 |
| 2017/10/24 | 1,786 | 1,813 | 1,775 | 1,805 | 115,700 |
| 2017/10/23 | 1,750 | 1,790 | 1,740 | 1,787 | 108,700 |
| 2017/10/20 | 1,775 | 1,775 | 1,719 | 1,749 | 114,500 |
| 2017/10/19 | 1,787 | 1,787 | 1,762 | 1,779 | 44,700 |
| 2017/10/18 | 1,759 | 1,789 | 1,741 | 1,787 | 70,800 |
| 2017/10/17 | 1,771 | 1,788 | 1,748 | 1,779 | 51,900 |
| 2017/10/16 | 1,792 | 1,814 | 1,756 | 1,789 | 121,500 |
| 2017/10/13 | 1,697 | 1,731 | 1,686 | 1,724 | 38,700 |
| 2017/10/12 | 1,733 | 1,740 | 1,699 | 1,705 | 35,900 |
| 2017/10/11 | 1,750 | 1,750 | 1,717 | 1,719 | 37,900 |
| 2017/10/10 | 1,720 | 1,754 | 1,705 | 1,754 | 89,700 |
| 2017/10/06 | 1,700 | 1,706 | 1,662 | 1,674 | 54,700 |
| 2017/10/05 | 1,651 | 1,666 | 1,645 | 1,655 | 27,800 |
| 2017/10/04 | 1,675 | 1,686 | 1,665 | 1,671 | 22,200 |
| 2017/10/03 | 1,720 | 1,720 | 1,676 | 1,683 | 28,300 |
| 2017/10/02 | 1,681 | 1,742 | 1,681 | 1,699 | 96,500 |
| 2017/09/29 | 1,642 | 1,702 | 1,642 | 1,702 | 144,000 |
| 2017/09/28 | 1,627 | 1,660 | 1,626 | 1,652 | 69,000 |
| 2017/09/27 | 1,619 | 1,633 | 1,607 | 1,633 | 59,000 |
| 2017/09/26 | 1,577 | 1,621 | 1,577 | 1,621 | 38,000 |
| 2017/09/25 | 1,622 | 1,622 | 1,552 | 1,602 | 60,000 |
| 2017/09/22 | 1,622 | 1,622 | 1,593 | 1,612 | 38,000 |
| 2017/09/21 | 1,598 | 1,622 | 1,592 | 1,622 | 57,000 |
| 2017/09/20 | 1,635 | 1,635 | 1,591 | 1,598 | 66,000 |
| 2017/09/19 | 1,630 | 1,647 | 1,630 | 1,635 | 61,000 |
| 2017/09/15 | 1,540 | 1,630 | 1,540 | 1,629 | 102,000 |
| 2017/09/14 | 1,532 | 1,545 | 1,528 | 1,539 | 32,000 |
| 2017/09/13 | 1,513 | 1,550 | 1,510 | 1,532 | 50,000 |
| 2017/09/12 | 1,544 | 1,544 | 1,513 | 1,522 | 46,000 |
| 2017/09/11 | 1,505 | 1,529 | 1,501 | 1,524 | 38,000 |
| 2017/09/08 | 1,468 | 1,498 | 1,468 | 1,497 | 48,000 |
| 2017/09/07 | 1,461 | 1,498 | 1,461 | 1,498 | 33,000 |
| 2017/09/06 | 1,466 | 1,466 | 1,447 | 1,461 | 55,000 |
| 2017/09/05 | 1,469 | 1,480 | 1,456 | 1,465 | 39,000 |
| 2017/09/04 | 1,476 | 1,482 | 1,468 | 1,469 | 19,000 |
| 2017/09/01 | 1,468 | 1,476 | 1,468 | 1,469 | 6,000 |
| 2017/08/31 | 1,471 | 1,483 | 1,460 | 1,482 | 61,000 |
| 2017/08/30 | 1,459 | 1,469 | 1,446 | 1,469 | 25,000 |
| 2017/08/29 | 1,468 | 1,482 | 1,450 | 1,459 | 23,000 |
| 2017/08/28 | 1,443 | 1,486 | 1,443 | 1,486 | 27,000 |
| 2017/08/25 | 1,484 | 1,484 | 1,443 | 1,448 | 27,000 |
| 2017/08/24 | 1,457 | 1,470 | 1,440 | 1,470 | 32,000 |
| 2017/08/23 | 1,469 | 1,469 | 1,438 | 1,443 | 31,000 |
| 2017/08/22 | 1,458 | 1,468 | 1,451 | 1,460 | 22,000 |
| 2017/08/21 | 1,473 | 1,476 | 1,454 | 1,468 | 34,000 |
| 2017/08/18 | 1,463 | 1,500 | 1,450 | 1,473 | 127,000 |
| 2017/08/17 | 1,440 | 1,472 | 1,437 | 1,458 | 44,000 |
| 2017/08/16 | 1,475 | 1,475 | 1,431 | 1,434 | 31,000 |
| 2017/08/15 | 1,440 | 1,488 | 1,427 | 1,488 | 51,000 |
| 2017/08/14 | 1,424 | 1,431 | 1,403 | 1,419 | 64,000 |
| 2017/08/10 | 1,425 | 1,431 | 1,412 | 1,425 | 38,000 |
| 2017/08/09 | 1,473 | 1,473 | 1,409 | 1,413 | 71,000 |
| 2017/08/08 | 1,479 | 1,488 | 1,454 | 1,461 | 57,000 |
| 2017/08/07 | 1,469 | 1,473 | 1,447 | 1,473 | 26,000 |
| 2017/08/04 | 1,440 | 1,460 | 1,440 | 1,460 | 20,000 |
| 2017/08/03 | 1,429 | 1,436 | 1,423 | 1,432 | 21,000 |
| 2017/08/02 | 1,445 | 1,445 | 1,433 | 1,433 | 4,000 |
| 2017/08/01 | 1,427 | 1,430 | 1,387 | 1,427 | 83,000 |
| 2017/07/31 | 1,451 | 1,451 | 1,374 | 1,409 | 113,000 |
| 2017/07/28 | 1,496 | 1,530 | 1,439 | 1,451 | 158,000 |
| 2017/07/27 | 1,454 | 1,585 | 1,454 | 1,466 | 198,000 |
| 2017/07/26 | 1,423 | 1,424 | 1,404 | 1,412 | 61,000 |
| 2017/07/25 | 1,428 | 1,428 | 1,406 | 1,406 | 36,000 |
| 2017/07/24 | 1,422 | 1,428 | 1,415 | 1,428 | 34,000 |
| 2017/07/21 | 1,417 | 1,430 | 1,416 | 1,430 | 39,000 |
| 2017/07/20 | 1,406 | 1,427 | 1,406 | 1,427 | 20,000 |
| 2017/07/19 | 1,410 | 1,424 | 1,401 | 1,406 | 52,000 |
| 2017/07/18 | 1,377 | 1,411 | 1,366 | 1,401 | 88,000 |
| 2017/07/14 | 1,350 | 1,381 | 1,350 | 1,378 | 28,000 |
| 2017/07/13 | 1,363 | 1,372 | 1,352 | 1,357 | 41,000 |
| 2017/07/12 | 1,365 | 1,368 | 1,359 | 1,363 | 18,000 |
| 2017/07/11 | 1,335 | 1,368 | 1,335 | 1,365 | 44,000 |
| 2017/07/10 | 1,344 | 1,347 | 1,334 | 1,343 | 34,000 |
| 2017/07/07 | 1,324 | 1,342 | 1,320 | 1,340 | 63,000 |
| 2017/07/06 | 1,342 | 1,349 | 1,341 | 1,345 | 39,000 |
| 2017/07/05 | 1,337 | 1,349 | 1,328 | 1,347 | 33,000 |
| 2017/07/04 | 1,354 | 1,360 | 1,335 | 1,349 | 46,000 |
| 2017/07/03 | 1,363 | 1,368 | 1,347 | 1,347 | 37,000 |
| 2017/06/30 | 1,377 | 1,380 | 1,361 | 1,380 | 25,000 |
| 2017/06/29 | 1,387 | 1,387 | 1,373 | 1,377 | 32,000 |
| 2017/06/28 | 1,400 | 1,400 | 1,371 | 1,377 | 41,000 |
| 2017/06/27 | 1,375 | 1,395 | 1,372 | 1,392 | 64,000 |
| 2017/06/26 | 1,372 | 1,381 | 1,360 | 1,380 | 37,000 |
| 2017/06/23 | 1,348 | 1,360 | 1,347 | 1,357 | 44,000 |
| 2017/06/22 | 1,355 | 1,355 | 1,345 | 1,348 | 36,000 |
| 2017/06/21 | 1,357 | 1,357 | 1,346 | 1,356 | 75,000 |
| 2017/06/20 | 1,351 | 1,368 | 1,348 | 1,357 | 63,000 |
| 2017/06/19 | 1,320 | 1,350 | 1,319 | 1,348 | 84,000 |
| 2017/06/16 | 1,368 | 1,368 | 1,302 | 1,302 | 113,000 |
| 2017/06/15 | 1,370 | 1,379 | 1,350 | 1,355 | 34,000 |
| 2017/06/14 | 1,346 | 1,368 | 1,346 | 1,358 | 26,000 |
| 2017/06/13 | 1,345 | 1,365 | 1,341 | 1,344 | 34,000 |
| 2017/06/12 | 1,337 | 1,352 | 1,330 | 1,336 | 48,000 |
| 2017/06/09 | 1,333 | 1,339 | 1,315 | 1,329 | 82,000 |
| 2017/06/08 | 1,354 | 1,354 | 1,330 | 1,335 | 64,000 |
| 2017/06/07 | 1,369 | 1,375 | 1,347 | 1,354 | 76,000 |
| 2017/06/06 | 1,395 | 1,395 | 1,353 | 1,364 | 72,000 |
| 2017/06/05 | 1,368 | 1,385 | 1,365 | 1,380 | 44,000 |
| 2017/06/02 | 1,360 | 1,400 | 1,360 | 1,388 | 81,000 |
| 2017/06/01 | 1,333 | 1,369 | 1,333 | 1,349 | 43,000 |
| 2017/05/31 | 1,347 | 1,348 | 1,323 | 1,333 | 83,000 |
| 2017/05/30 | 1,335 | 1,346 | 1,330 | 1,346 | 33,000 |
| 2017/05/29 | 1,341 | 1,358 | 1,335 | 1,339 | 40,000 |
| 2017/05/26 | 1,370 | 1,370 | 1,340 | 1,341 | 38,000 |
| 2017/05/25 | 1,380 | 1,380 | 1,357 | 1,357 | 37,000 |
| 2017/05/24 | 1,375 | 1,390 | 1,360 | 1,370 | 66,000 |
| 2017/05/23 | 1,385 | 1,393 | 1,355 | 1,375 | 116,000 |
| 2017/05/22 | 1,376 | 1,407 | 1,373 | 1,376 | 34,000 |
| 2017/05/19 | 1,350 | 1,410 | 1,350 | 1,374 | 54,000 |
| 2017/05/18 | 1,355 | 1,370 | 1,341 | 1,346 | 63,000 |
| 2017/05/17 | 1,374 | 1,385 | 1,347 | 1,371 | 42,000 |
| 2017/05/16 | 1,372 | 1,387 | 1,346 | 1,374 | 76,000 |
| 2017/05/15 | 1,467 | 1,467 | 1,365 | 1,373 | 90,000 |
| 2017/05/12 | 1,458 | 1,464 | 1,439 | 1,454 | 100,000 |
| 2017/05/11 | 1,455 | 1,495 | 1,433 | 1,472 | 188,000 |
| 2017/05/10 | 1,434 | 1,446 | 1,425 | 1,446 | 89,000 |
| 2017/05/09 | 1,430 | 1,446 | 1,424 | 1,434 | 124,000 |
| 2017/05/08 | 1,350 | 1,438 | 1,341 | 1,424 | 219,000 |
| 2017/05/02 | 1,328 | 1,345 | 1,303 | 1,344 | 106,000 |
| 2017/05/01 | 1,274 | 1,329 | 1,248 | 1,328 | 122,000 |
| 2017/04/28 | 1,282 | 1,282 | 1,274 | 1,275 | 19,000 |
| 2017/04/27 | 1,272 | 1,280 | 1,269 | 1,271 | 51,000 |
| 2017/04/26 | 1,270 | 1,290 | 1,267 | 1,290 | 62,000 |
| 2017/04/25 | 1,259 | 1,268 | 1,254 | 1,261 | 60,000 |
| 2017/04/24 | 1,239 | 1,257 | 1,230 | 1,252 | 81,000 |
| 2017/04/21 | 1,206 | 1,210 | 1,198 | 1,209 | 15,000 |
| 2017/04/20 | 1,205 | 1,213 | 1,182 | 1,206 | 75,000 |
| 2017/04/19 | 1,193 | 1,217 | 1,179 | 1,205 | 80,000 |
| 2017/04/18 | 1,222 | 1,230 | 1,184 | 1,193 | 116,000 |
| 2017/04/17 | 1,129 | 1,153 | 1,122 | 1,151 | 42,000 |
| 2017/04/14 | 1,143 | 1,143 | 1,120 | 1,129 | 65,000 |
| 2017/04/13 | 1,168 | 1,168 | 1,143 | 1,144 | 84,000 |
| 2017/04/12 | 1,162 | 1,170 | 1,162 | 1,167 | 41,000 |
| 2017/04/11 | 1,200 | 1,200 | 1,166 | 1,172 | 33,000 |
| 2017/04/10 | 1,185 | 1,204 | 1,183 | 1,197 | 57,000 |
| 2017/04/07 | 1,185 | 1,207 | 1,185 | 1,192 | 51,000 |
| 2017/04/06 | 1,191 | 1,227 | 1,180 | 1,183 | 69,000 |
| 2017/04/05 | 1,225 | 1,244 | 1,215 | 1,215 | 22,000 |
| 2017/04/04 | 1,232 | 1,244 | 1,217 | 1,244 | 56,000 |
| 2017/04/03 | 1,193 | 1,246 | 1,193 | 1,219 | 87,000 |
| 2017/03/31 | 1,243 | 1,255 | 1,201 | 1,201 | 71,000 |
| 2017/03/30 | 1,263 | 1,267 | 1,231 | 1,248 | 46,000 |
| 2017/03/29 | 1,280 | 1,280 | 1,246 | 1,263 | 42,000 |
| 2017/03/28 | 1,259 | 1,282 | 1,259 | 1,276 | 122,000 |
| 2017/03/27 | 1,270 | 1,279 | 1,253 | 1,254 | 56,000 |
| 2017/03/24 | 1,239 | 1,275 | 1,225 | 1,274 | 59,000 |
| 2017/03/23 | 1,238 | 1,242 | 1,230 | 1,239 | 23,000 |
| 2017/03/22 | 1,233 | 1,269 | 1,233 | 1,233 | 118,000 |
| 2017/03/21 | 1,224 | 1,253 | 1,224 | 1,253 | 86,000 |
| 2017/03/17 | 1,197 | 1,233 | 1,193 | 1,233 | 126,000 |
| 2017/03/16 | 1,190 | 1,209 | 1,178 | 1,197 | 66,000 |
| 2017/03/15 | 1,193 | 1,196 | 1,185 | 1,190 | 78,000 |
| 2017/03/14 | 1,213 | 1,213 | 1,189 | 1,192 | 68,000 |
| 2017/03/13 | 1,193 | 1,206 | 1,187 | 1,206 | 77,000 |
| 2017/03/10 | 1,189 | 1,193 | 1,180 | 1,191 | 84,000 |
| 2017/03/09 | 1,155 | 1,177 | 1,146 | 1,168 | 70,000 |
| 2017/03/08 | 1,182 | 1,191 | 1,155 | 1,159 | 69,000 |
| 2017/03/07 | 1,164 | 1,164 | 1,136 | 1,152 | 43,000 |
| 2017/03/06 | 1,160 | 1,170 | 1,159 | 1,167 | 55,000 |
| 2017/03/03 | 1,176 | 1,180 | 1,166 | 1,168 | 37,000 |
| 2017/03/02 | 1,196 | 1,196 | 1,177 | 1,188 | 48,000 |
| 2017/03/01 | 1,177 | 1,180 | 1,172 | 1,178 | 34,000 |
| 2017/02/28 | 1,172 | 1,178 | 1,161 | 1,177 | 93,000 |
| 2017/02/27 | 1,170 | 1,175 | 1,157 | 1,158 | 46,000 |
| 2017/02/24 | 1,175 | 1,178 | 1,172 | 1,177 | 37,000 |
| 2017/02/23 | 1,189 | 1,192 | 1,176 | 1,183 | 38,000 |
| 2017/02/22 | 1,199 | 1,199 | 1,188 | 1,195 | 42,000 |
| 2017/02/21 | 1,171 | 1,191 | 1,171 | 1,191 | 24,000 |
| 2017/02/20 | 1,184 | 1,191 | 1,182 | 1,185 | 31,000 |
| 2017/02/17 | 1,215 | 1,215 | 1,184 | 1,184 | 51,000 |
| 2017/02/16 | 1,175 | 1,216 | 1,175 | 1,209 | 80,000 |
| 2017/02/15 | 1,148 | 1,168 | 1,148 | 1,164 | 53,000 |
| 2017/02/14 | 1,140 | 1,147 | 1,134 | 1,139 | 39,000 |
| 2017/02/13 | 1,127 | 1,137 | 1,123 | 1,137 | 30,000 |
| 2017/02/10 | 1,112 | 1,130 | 1,108 | 1,127 | 53,000 |
| 2017/02/09 | 1,112 | 1,112 | 1,097 | 1,111 | 34,000 |
| 2017/02/08 | 1,101 | 1,109 | 1,099 | 1,107 | 27,000 |
| 2017/02/07 | 1,118 | 1,118 | 1,091 | 1,098 | 19,000 |
| 2017/02/06 | 1,132 | 1,132 | 1,115 | 1,117 | 36,000 |
| 2017/02/03 | 1,116 | 1,132 | 1,115 | 1,122 | 49,000 |
| 2017/02/02 | 1,132 | 1,140 | 1,108 | 1,116 | 43,000 |
| 2017/02/01 | 1,097 | 1,148 | 1,097 | 1,132 | 36,000 |
| 2017/01/31 | 1,075 | 1,116 | 1,075 | 1,113 | 45,000 |
| 2017/01/30 | 1,085 | 1,091 | 1,081 | 1,084 | 28,000 |
| 2017/01/27 | 1,110 | 1,110 | 1,097 | 1,097 | 40,000 |
| 2017/01/26 | 1,100 | 1,112 | 1,090 | 1,100 | 46,000 |
| 2017/01/25 | 1,100 | 1,105 | 1,087 | 1,097 | 37,000 |
| 2017/01/24 | 1,089 | 1,100 | 1,079 | 1,100 | 70,000 |
| 2017/01/23 | 1,092 | 1,092 | 1,087 | 1,089 | 18,000 |
| 2017/01/20 | 1,076 | 1,095 | 1,066 | 1,095 | 24,000 |
| 2017/01/19 | 1,060 | 1,077 | 1,060 | 1,076 | 17,000 |
| 2017/01/18 | 1,064 | 1,064 | 1,050 | 1,059 | 28,000 |
| 2017/01/17 | 1,093 | 1,094 | 1,060 | 1,060 | 72,000 |
| 2017/01/16 | 1,082 | 1,085 | 1,072 | 1,084 | 29,000 |
| 2017/01/13 | 1,072 | 1,078 | 1,068 | 1,075 | 35,000 |
| 2017/01/12 | 1,080 | 1,085 | 1,079 | 1,081 | 28,000 |
| 2017/01/11 | 1,085 | 1,094 | 1,081 | 1,092 | 42,000 |
| 2017/01/10 | 1,085 | 1,087 | 1,074 | 1,085 | 44,000 |
| 2017/01/06 | 1,083 | 1,090 | 1,080 | 1,082 | 34,000 |
| 2017/01/05 | 1,114 | 1,114 | 1,096 | 1,103 | 45,000 |
| 2017/01/04 | 1,055 | 1,116 | 1,055 | 1,116 | 41,000 |