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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,054 | 1,072 | 1,014 | 1,030 | 39,400 |
| 2018/12/27 | 974 | 1,076 | 974 | 1,064 | 62,200 |
| 2018/12/26 | 984 | 992 | 944 | 963 | 53,100 |
| 2018/12/25 | 1,030 | 1,030 | 962 | 977 | 56,400 |
| 2018/12/21 | 1,050 | 1,060 | 1,014 | 1,030 | 38,600 |
| 2018/12/20 | 1,109 | 1,115 | 1,049 | 1,056 | 39,700 |
| 2018/12/19 | 1,104 | 1,122 | 1,089 | 1,111 | 18,400 |
| 2018/12/18 | 1,135 | 1,136 | 1,093 | 1,102 | 86,300 |
| 2018/12/17 | 1,138 | 1,166 | 1,121 | 1,159 | 46,400 |
| 2018/12/14 | 1,182 | 1,182 | 1,133 | 1,134 | 58,200 |
| 2018/12/13 | 1,177 | 1,192 | 1,172 | 1,183 | 38,000 |
| 2018/12/12 | 1,151 | 1,180 | 1,139 | 1,174 | 30,500 |
| 2018/12/11 | 1,160 | 1,172 | 1,125 | 1,133 | 42,900 |
| 2018/12/10 | 1,203 | 1,203 | 1,147 | 1,154 | 27,900 |
| 2018/12/07 | 1,206 | 1,222 | 1,173 | 1,217 | 30,700 |
| 2018/12/06 | 1,222 | 1,222 | 1,194 | 1,202 | 39,000 |
| 2018/12/05 | 1,222 | 1,249 | 1,208 | 1,227 | 29,900 |
| 2018/12/04 | 1,276 | 1,286 | 1,244 | 1,248 | 30,400 |
| 2018/12/03 | 1,265 | 1,292 | 1,262 | 1,279 | 27,400 |
| 2018/11/30 | 1,221 | 1,252 | 1,218 | 1,246 | 26,400 |
| 2018/11/29 | 1,244 | 1,244 | 1,220 | 1,223 | 26,400 |
| 2018/11/28 | 1,208 | 1,230 | 1,201 | 1,223 | 22,500 |
| 2018/11/27 | 1,188 | 1,206 | 1,178 | 1,198 | 25,000 |
| 2018/11/26 | 1,190 | 1,198 | 1,174 | 1,179 | 24,200 |
| 2018/11/22 | 1,189 | 1,205 | 1,165 | 1,185 | 37,000 |
| 2018/11/21 | 1,165 | 1,198 | 1,164 | 1,192 | 35,400 |
| 2018/11/20 | 1,125 | 1,189 | 1,125 | 1,186 | 68,800 |
| 2018/11/19 | 1,064 | 1,127 | 1,064 | 1,127 | 106,300 |
| 2018/11/16 | 1,090 | 1,097 | 1,061 | 1,088 | 79,200 |
| 2018/11/15 | 1,118 | 1,121 | 1,082 | 1,090 | 64,100 |
| 2018/11/14 | 1,153 | 1,160 | 1,105 | 1,136 | 103,300 |
| 2018/11/13 | 1,175 | 1,189 | 1,146 | 1,163 | 76,600 |
| 2018/11/12 | 1,200 | 1,230 | 1,198 | 1,222 | 51,700 |
| 2018/11/09 | 1,246 | 1,247 | 1,228 | 1,241 | 21,200 |
| 2018/11/08 | 1,223 | 1,253 | 1,222 | 1,246 | 42,600 |
| 2018/11/07 | 1,200 | 1,234 | 1,187 | 1,193 | 51,600 |
| 2018/11/06 | 1,174 | 1,199 | 1,160 | 1,195 | 40,000 |
| 2018/11/05 | 1,164 | 1,180 | 1,152 | 1,171 | 42,800 |
| 2018/11/02 | 1,164 | 1,179 | 1,157 | 1,179 | 91,400 |
| 2018/11/01 | 1,150 | 1,188 | 1,137 | 1,164 | 79,700 |
| 2018/10/31 | 1,181 | 1,181 | 1,142 | 1,156 | 83,500 |
| 2018/10/30 | 1,200 | 1,205 | 1,147 | 1,158 | 234,000 |
| 2018/10/29 | 1,254 | 1,254 | 1,179 | 1,194 | 109,300 |
| 2018/10/26 | 1,266 | 1,296 | 1,231 | 1,234 | 89,300 |
| 2018/10/25 | 1,343 | 1,343 | 1,279 | 1,285 | 45,000 |
| 2018/10/24 | 1,355 | 1,381 | 1,352 | 1,373 | 38,400 |
| 2018/10/23 | 1,419 | 1,419 | 1,351 | 1,352 | 34,500 |
| 2018/10/22 | 1,385 | 1,436 | 1,385 | 1,429 | 22,700 |
| 2018/10/19 | 1,396 | 1,416 | 1,378 | 1,409 | 26,400 |
| 2018/10/18 | 1,398 | 1,436 | 1,398 | 1,408 | 40,700 |
| 2018/10/17 | 1,380 | 1,433 | 1,380 | 1,411 | 47,200 |
| 2018/10/16 | 1,315 | 1,382 | 1,312 | 1,373 | 47,500 |
| 2018/10/15 | 1,379 | 1,379 | 1,309 | 1,315 | 62,800 |
| 2018/10/12 | 1,450 | 1,451 | 1,385 | 1,392 | 60,500 |
| 2018/10/11 | 1,504 | 1,504 | 1,450 | 1,456 | 44,200 |
| 2018/10/10 | 1,555 | 1,564 | 1,537 | 1,538 | 34,300 |
| 2018/10/09 | 1,524 | 1,616 | 1,518 | 1,555 | 67,900 |
| 2018/10/05 | 1,522 | 1,535 | 1,500 | 1,520 | 31,700 |
| 2018/10/04 | 1,514 | 1,533 | 1,503 | 1,527 | 21,300 |
| 2018/10/03 | 1,580 | 1,580 | 1,506 | 1,506 | 21,600 |
| 2018/10/02 | 1,590 | 1,612 | 1,567 | 1,578 | 27,100 |
| 2018/10/01 | 1,577 | 1,592 | 1,562 | 1,575 | 24,300 |
| 2018/09/28 | 1,597 | 1,639 | 1,566 | 1,577 | 36,000 |
| 2018/09/27 | 1,567 | 1,613 | 1,549 | 1,597 | 32,100 |
| 2018/09/26 | 1,601 | 1,618 | 1,541 | 1,541 | 52,900 |
| 2018/09/25 | 1,621 | 1,664 | 1,603 | 1,630 | 84,800 |
| 2018/09/21 | 1,578 | 1,599 | 1,554 | 1,596 | 56,300 |
| 2018/09/20 | 1,584 | 1,585 | 1,553 | 1,572 | 36,200 |
| 2018/09/19 | 1,548 | 1,596 | 1,510 | 1,584 | 27,200 |
| 2018/09/18 | 1,458 | 1,528 | 1,448 | 1,516 | 42,600 |
| 2018/09/14 | 1,429 | 1,457 | 1,429 | 1,448 | 49,800 |
| 2018/09/13 | 1,412 | 1,445 | 1,412 | 1,440 | 16,500 |
| 2018/09/12 | 1,455 | 1,455 | 1,397 | 1,411 | 28,000 |
| 2018/09/11 | 1,468 | 1,468 | 1,439 | 1,451 | 20,900 |
| 2018/09/10 | 1,460 | 1,486 | 1,450 | 1,470 | 26,800 |
| 2018/09/07 | 1,435 | 1,459 | 1,425 | 1,448 | 20,100 |
| 2018/09/06 | 1,441 | 1,459 | 1,434 | 1,446 | 22,500 |
| 2018/09/05 | 1,449 | 1,467 | 1,427 | 1,444 | 28,600 |
| 2018/09/04 | 1,466 | 1,466 | 1,438 | 1,440 | 16,400 |
| 2018/09/03 | 1,462 | 1,464 | 1,432 | 1,456 | 14,800 |
| 2018/08/31 | 1,456 | 1,484 | 1,451 | 1,462 | 16,700 |
| 2018/08/30 | 1,491 | 1,491 | 1,468 | 1,473 | 8,800 |
| 2018/08/29 | 1,462 | 1,481 | 1,460 | 1,472 | 15,600 |
| 2018/08/28 | 1,455 | 1,472 | 1,442 | 1,455 | 17,500 |
| 2018/08/27 | 1,436 | 1,453 | 1,428 | 1,451 | 16,200 |
| 2018/08/24 | 1,415 | 1,424 | 1,400 | 1,406 | 8,800 |
| 2018/08/23 | 1,404 | 1,412 | 1,397 | 1,404 | 12,800 |
| 2018/08/22 | 1,387 | 1,399 | 1,376 | 1,395 | 13,700 |
| 2018/08/21 | 1,372 | 1,400 | 1,372 | 1,387 | 17,900 |
| 2018/08/20 | 1,405 | 1,412 | 1,378 | 1,386 | 22,800 |
| 2018/08/17 | 1,403 | 1,406 | 1,390 | 1,402 | 10,500 |
| 2018/08/16 | 1,397 | 1,406 | 1,382 | 1,398 | 14,600 |
| 2018/08/15 | 1,453 | 1,457 | 1,405 | 1,411 | 16,800 |
| 2018/08/14 | 1,430 | 1,464 | 1,430 | 1,463 | 13,000 |
| 2018/08/13 | 1,458 | 1,458 | 1,407 | 1,412 | 19,400 |
| 2018/08/10 | 1,508 | 1,511 | 1,462 | 1,466 | 17,500 |
| 2018/08/09 | 1,527 | 1,531 | 1,498 | 1,505 | 16,600 |
| 2018/08/08 | 1,530 | 1,554 | 1,517 | 1,526 | 24,700 |
| 2018/08/07 | 1,480 | 1,537 | 1,480 | 1,533 | 17,900 |
| 2018/08/06 | 1,500 | 1,531 | 1,483 | 1,488 | 13,500 |
| 2018/08/03 | 1,562 | 1,570 | 1,522 | 1,526 | 15,600 |
| 2018/08/02 | 1,595 | 1,608 | 1,551 | 1,558 | 20,900 |
| 2018/08/01 | 1,589 | 1,608 | 1,565 | 1,590 | 27,600 |
| 2018/07/31 | 1,661 | 1,661 | 1,584 | 1,596 | 39,200 |
| 2018/07/30 | 1,650 | 1,678 | 1,630 | 1,676 | 55,500 |
| 2018/07/27 | 1,623 | 1,623 | 1,584 | 1,602 | 42,300 |
| 2018/07/26 | 1,600 | 1,650 | 1,588 | 1,646 | 43,300 |
| 2018/07/25 | 1,595 | 1,598 | 1,582 | 1,598 | 11,700 |
| 2018/07/24 | 1,586 | 1,586 | 1,564 | 1,569 | 12,500 |
| 2018/07/23 | 1,559 | 1,578 | 1,559 | 1,568 | 14,700 |
| 2018/07/20 | 1,570 | 1,585 | 1,552 | 1,565 | 10,400 |
| 2018/07/19 | 1,595 | 1,595 | 1,568 | 1,574 | 15,700 |
| 2018/07/18 | 1,574 | 1,597 | 1,572 | 1,592 | 24,200 |
| 2018/07/17 | 1,536 | 1,585 | 1,535 | 1,571 | 17,400 |
| 2018/07/13 | 1,520 | 1,546 | 1,508 | 1,536 | 19,800 |
| 2018/07/12 | 1,534 | 1,538 | 1,507 | 1,507 | 14,400 |
| 2018/07/11 | 1,530 | 1,532 | 1,502 | 1,526 | 18,200 |
| 2018/07/10 | 1,555 | 1,573 | 1,521 | 1,521 | 25,000 |
| 2018/07/09 | 1,521 | 1,565 | 1,521 | 1,559 | 14,800 |
| 2018/07/06 | 1,539 | 1,549 | 1,511 | 1,524 | 20,300 |
| 2018/07/05 | 1,549 | 1,570 | 1,528 | 1,534 | 19,400 |
| 2018/07/04 | 1,557 | 1,583 | 1,550 | 1,557 | 25,200 |
| 2018/07/03 | 1,533 | 1,595 | 1,529 | 1,579 | 45,700 |
| 2018/07/02 | 1,545 | 1,567 | 1,517 | 1,525 | 22,000 |
| 2018/06/29 | 1,580 | 1,580 | 1,546 | 1,547 | 21,600 |
| 2018/06/28 | 1,576 | 1,597 | 1,552 | 1,579 | 24,000 |
| 2018/06/27 | 1,589 | 1,591 | 1,543 | 1,583 | 19,800 |
| 2018/06/26 | 1,525 | 1,572 | 1,518 | 1,567 | 19,900 |
| 2018/06/25 | 1,534 | 1,554 | 1,522 | 1,525 | 37,500 |
| 2018/06/22 | 1,514 | 1,563 | 1,514 | 1,560 | 49,200 |
| 2018/06/21 | 1,566 | 1,571 | 1,525 | 1,535 | 23,500 |
| 2018/06/20 | 1,584 | 1,584 | 1,537 | 1,566 | 42,100 |
| 2018/06/19 | 1,624 | 1,649 | 1,576 | 1,584 | 25,900 |
| 2018/06/18 | 1,548 | 1,644 | 1,540 | 1,629 | 81,800 |
| 2018/06/15 | 1,564 | 1,564 | 1,525 | 1,540 | 38,000 |
| 2018/06/14 | 1,570 | 1,570 | 1,544 | 1,550 | 15,500 |
| 2018/06/13 | 1,560 | 1,573 | 1,560 | 1,565 | 20,100 |
| 2018/06/12 | 1,560 | 1,564 | 1,550 | 1,555 | 12,900 |
| 2018/06/11 | 1,565 | 1,577 | 1,554 | 1,562 | 21,700 |
| 2018/06/08 | 1,564 | 1,578 | 1,562 | 1,565 | 44,000 |
| 2018/06/07 | 1,573 | 1,592 | 1,573 | 1,581 | 26,200 |
| 2018/06/06 | 1,570 | 1,581 | 1,562 | 1,568 | 14,100 |
| 2018/06/05 | 1,565 | 1,574 | 1,558 | 1,573 | 14,300 |
| 2018/06/04 | 1,556 | 1,563 | 1,544 | 1,556 | 29,900 |
| 2018/06/01 | 1,520 | 1,540 | 1,500 | 1,529 | 47,400 |
| 2018/05/31 | 1,510 | 1,520 | 1,503 | 1,520 | 52,900 |
| 2018/05/30 | 1,530 | 1,532 | 1,500 | 1,505 | 18,200 |
| 2018/05/29 | 1,557 | 1,573 | 1,550 | 1,556 | 30,100 |
| 2018/05/28 | 1,559 | 1,559 | 1,544 | 1,549 | 18,400 |
| 2018/05/25 | 1,562 | 1,568 | 1,549 | 1,555 | 25,900 |
| 2018/05/24 | 1,558 | 1,563 | 1,544 | 1,548 | 29,800 |
| 2018/05/23 | 1,558 | 1,566 | 1,540 | 1,545 | 29,000 |
| 2018/05/22 | 1,573 | 1,573 | 1,554 | 1,557 | 19,200 |
| 2018/05/21 | 1,584 | 1,590 | 1,570 | 1,570 | 20,200 |
| 2018/05/18 | 1,624 | 1,624 | 1,585 | 1,586 | 32,100 |
| 2018/05/17 | 1,637 | 1,637 | 1,606 | 1,609 | 31,900 |
| 2018/05/16 | 1,629 | 1,648 | 1,606 | 1,621 | 27,600 |
| 2018/05/15 | 1,629 | 1,630 | 1,603 | 1,629 | 20,600 |
| 2018/05/14 | 1,634 | 1,637 | 1,608 | 1,620 | 19,400 |
| 2018/05/11 | 1,589 | 1,620 | 1,581 | 1,620 | 25,500 |
| 2018/05/10 | 1,577 | 1,595 | 1,572 | 1,592 | 14,800 |
| 2018/05/09 | 1,572 | 1,584 | 1,546 | 1,577 | 22,200 |
| 2018/05/08 | 1,550 | 1,576 | 1,547 | 1,573 | 26,700 |
| 2018/05/07 | 1,534 | 1,548 | 1,531 | 1,545 | 21,900 |
| 2018/05/02 | 1,533 | 1,539 | 1,522 | 1,535 | 25,000 |
| 2018/05/01 | 1,525 | 1,537 | 1,514 | 1,528 | 33,000 |
| 2018/04/27 | 1,522 | 1,549 | 1,522 | 1,547 | 49,400 |
| 2018/04/26 | 1,613 | 1,613 | 1,534 | 1,539 | 91,000 |
| 2018/04/25 | 1,599 | 1,625 | 1,590 | 1,618 | 26,400 |
| 2018/04/24 | 1,613 | 1,630 | 1,597 | 1,624 | 13,900 |
| 2018/04/23 | 1,610 | 1,614 | 1,589 | 1,608 | 20,600 |
| 2018/04/20 | 1,614 | 1,630 | 1,596 | 1,608 | 14,900 |
| 2018/04/19 | 1,649 | 1,649 | 1,611 | 1,620 | 38,600 |
| 2018/04/18 | 1,609 | 1,654 | 1,593 | 1,643 | 28,500 |
| 2018/04/17 | 1,634 | 1,634 | 1,604 | 1,607 | 19,800 |
| 2018/04/16 | 1,629 | 1,642 | 1,590 | 1,635 | 27,000 |
| 2018/04/13 | 1,586 | 1,632 | 1,583 | 1,621 | 28,500 |
| 2018/04/12 | 1,593 | 1,601 | 1,566 | 1,574 | 23,200 |
| 2018/04/11 | 1,565 | 1,596 | 1,552 | 1,587 | 15,400 |
| 2018/04/10 | 1,561 | 1,588 | 1,561 | 1,578 | 18,600 |
| 2018/04/09 | 1,562 | 1,573 | 1,547 | 1,573 | 20,100 |
| 2018/04/06 | 1,572 | 1,576 | 1,554 | 1,561 | 15,100 |
| 2018/04/05 | 1,582 | 1,588 | 1,558 | 1,570 | 27,800 |
| 2018/04/04 | 1,562 | 1,584 | 1,550 | 1,576 | 19,900 |
| 2018/04/03 | 1,560 | 1,572 | 1,548 | 1,553 | 25,900 |
| 2018/04/02 | 1,580 | 1,596 | 1,569 | 1,573 | 21,800 |
| 2018/03/30 | 1,580 | 1,580 | 1,553 | 1,571 | 17,700 |
| 2018/03/29 | 1,567 | 1,570 | 1,532 | 1,559 | 25,100 |
| 2018/03/28 | 1,525 | 1,555 | 1,504 | 1,554 | 29,800 |
| 2018/03/27 | 1,483 | 1,555 | 1,483 | 1,552 | 53,500 |
| 2018/03/26 | 1,449 | 1,468 | 1,416 | 1,465 | 63,500 |
| 2018/03/23 | 1,490 | 1,494 | 1,449 | 1,451 | 51,100 |
| 2018/03/22 | 1,507 | 1,535 | 1,500 | 1,530 | 29,800 |
| 2018/03/20 | 1,495 | 1,507 | 1,486 | 1,507 | 12,500 |
| 2018/03/19 | 1,501 | 1,518 | 1,484 | 1,512 | 45,300 |
| 2018/03/16 | 1,543 | 1,545 | 1,513 | 1,525 | 57,100 |
| 2018/03/15 | 1,550 | 1,556 | 1,522 | 1,550 | 22,200 |
| 2018/03/14 | 1,531 | 1,564 | 1,531 | 1,561 | 27,700 |
| 2018/03/13 | 1,528 | 1,549 | 1,524 | 1,548 | 31,300 |
| 2018/03/12 | 1,512 | 1,532 | 1,510 | 1,532 | 28,600 |
| 2018/03/09 | 1,493 | 1,506 | 1,482 | 1,495 | 60,300 |
| 2018/03/08 | 1,507 | 1,507 | 1,473 | 1,483 | 31,100 |
| 2018/03/07 | 1,490 | 1,504 | 1,476 | 1,492 | 31,600 |
| 2018/03/06 | 1,480 | 1,529 | 1,480 | 1,507 | 51,400 |
| 2018/03/05 | 1,462 | 1,480 | 1,452 | 1,478 | 62,000 |
| 2018/03/02 | 1,450 | 1,481 | 1,439 | 1,476 | 73,000 |
| 2018/03/01 | 1,500 | 1,519 | 1,490 | 1,504 | 72,000 |
| 2018/02/28 | 1,532 | 1,538 | 1,512 | 1,512 | 63,500 |
| 2018/02/27 | 1,556 | 1,556 | 1,528 | 1,541 | 63,600 |
| 2018/02/26 | 1,579 | 1,579 | 1,525 | 1,549 | 96,100 |
| 2018/02/23 | 1,505 | 1,532 | 1,496 | 1,512 | 74,600 |
| 2018/02/22 | 1,495 | 1,501 | 1,480 | 1,496 | 46,300 |
| 2018/02/21 | 1,517 | 1,527 | 1,497 | 1,507 | 45,400 |
| 2018/02/20 | 1,533 | 1,533 | 1,509 | 1,513 | 72,900 |
| 2018/02/19 | 1,540 | 1,550 | 1,533 | 1,544 | 80,700 |
| 2018/02/16 | 1,536 | 1,538 | 1,522 | 1,527 | 59,400 |
| 2018/02/15 | 1,552 | 1,553 | 1,529 | 1,530 | 54,600 |
| 2018/02/14 | 1,555 | 1,563 | 1,520 | 1,526 | 44,100 |
| 2018/02/13 | 1,592 | 1,598 | 1,548 | 1,552 | 81,700 |
| 2018/02/09 | 1,566 | 1,588 | 1,561 | 1,588 | 46,100 |
| 2018/02/08 | 1,610 | 1,625 | 1,598 | 1,608 | 31,500 |
| 2018/02/07 | 1,656 | 1,671 | 1,597 | 1,599 | 61,400 |
| 2018/02/06 | 1,652 | 1,655 | 1,580 | 1,618 | 71,700 |
| 2018/02/05 | 1,747 | 1,747 | 1,697 | 1,703 | 55,800 |
| 2018/02/02 | 1,783 | 1,790 | 1,766 | 1,771 | 25,700 |
| 2018/02/01 | 1,801 | 1,819 | 1,799 | 1,801 | 41,600 |
| 2018/01/31 | 1,844 | 1,855 | 1,808 | 1,814 | 61,300 |
| 2018/01/30 | 1,866 | 1,868 | 1,838 | 1,838 | 35,200 |
| 2018/01/29 | 1,870 | 1,919 | 1,865 | 1,882 | 55,800 |
| 2018/01/26 | 1,839 | 1,857 | 1,828 | 1,844 | 29,600 |
| 2018/01/25 | 1,855 | 1,856 | 1,840 | 1,843 | 22,600 |
| 2018/01/24 | 1,846 | 1,858 | 1,845 | 1,853 | 14,300 |
| 2018/01/23 | 1,850 | 1,864 | 1,841 | 1,856 | 22,700 |
| 2018/01/22 | 1,860 | 1,863 | 1,842 | 1,850 | 16,400 |
| 2018/01/19 | 1,853 | 1,879 | 1,847 | 1,862 | 23,700 |
| 2018/01/18 | 1,900 | 1,900 | 1,852 | 1,853 | 42,800 |
| 2018/01/17 | 1,870 | 1,885 | 1,867 | 1,875 | 21,700 |
| 2018/01/16 | 1,862 | 1,885 | 1,859 | 1,881 | 31,400 |
| 2018/01/15 | 1,900 | 1,900 | 1,864 | 1,865 | 16,800 |
| 2018/01/12 | 1,873 | 1,910 | 1,864 | 1,872 | 26,300 |
| 2018/01/11 | 1,871 | 1,874 | 1,846 | 1,874 | 14,300 |
| 2018/01/10 | 1,894 | 1,903 | 1,873 | 1,884 | 13,300 |
| 2018/01/09 | 1,934 | 1,940 | 1,886 | 1,894 | 46,100 |
| 2018/01/05 | 1,880 | 1,896 | 1,866 | 1,894 | 38,500 |
| 2018/01/04 | 1,842 | 1,884 | 1,840 | 1,879 | 26,400 |