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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,302 | 1,319 | 1,302 | 1,303 | 44,400 |
| 2022/12/29 | 1,286 | 1,307 | 1,277 | 1,301 | 136,600 |
| 2022/12/28 | 1,316 | 1,321 | 1,305 | 1,313 | 328,100 |
| 2022/12/27 | 1,319 | 1,329 | 1,310 | 1,317 | 104,700 |
| 2022/12/26 | 1,303 | 1,319 | 1,297 | 1,315 | 227,200 |
| 2022/12/23 | 1,272 | 1,298 | 1,272 | 1,293 | 393,100 |
| 2022/12/22 | 1,291 | 1,299 | 1,283 | 1,293 | 77,600 |
| 2022/12/21 | 1,306 | 1,312 | 1,278 | 1,284 | 72,600 |
| 2022/12/20 | 1,331 | 1,346 | 1,292 | 1,305 | 103,500 |
| 2022/12/19 | 1,319 | 1,345 | 1,317 | 1,344 | 114,700 |
| 2022/12/16 | 1,333 | 1,344 | 1,319 | 1,320 | 250,500 |
| 2022/12/15 | 1,331 | 1,349 | 1,325 | 1,343 | 58,400 |
| 2022/12/14 | 1,310 | 1,350 | 1,307 | 1,344 | 67,900 |
| 2022/12/13 | 1,303 | 1,317 | 1,303 | 1,310 | 15,300 |
| 2022/12/12 | 1,301 | 1,314 | 1,300 | 1,302 | 16,000 |
| 2022/12/09 | 1,324 | 1,324 | 1,301 | 1,311 | 44,900 |
| 2022/12/08 | 1,295 | 1,305 | 1,286 | 1,301 | 37,200 |
| 2022/12/07 | 1,313 | 1,313 | 1,291 | 1,295 | 36,400 |
| 2022/12/06 | 1,323 | 1,332 | 1,316 | 1,322 | 37,200 |
| 2022/12/05 | 1,312 | 1,328 | 1,312 | 1,328 | 24,100 |
| 2022/12/02 | 1,333 | 1,333 | 1,306 | 1,312 | 34,300 |
| 2022/12/01 | 1,364 | 1,369 | 1,346 | 1,350 | 29,000 |
| 2022/11/30 | 1,340 | 1,373 | 1,334 | 1,351 | 59,500 |
| 2022/11/29 | 1,355 | 1,363 | 1,337 | 1,349 | 27,800 |
| 2022/11/28 | 1,387 | 1,387 | 1,361 | 1,368 | 15,600 |
| 2022/11/25 | 1,388 | 1,388 | 1,366 | 1,375 | 34,500 |
| 2022/11/24 | 1,369 | 1,385 | 1,367 | 1,383 | 44,000 |
| 2022/11/22 | 1,330 | 1,361 | 1,330 | 1,355 | 35,400 |
| 2022/11/21 | 1,325 | 1,329 | 1,316 | 1,324 | 17,900 |
| 2022/11/18 | 1,338 | 1,340 | 1,324 | 1,325 | 34,200 |
| 2022/11/17 | 1,320 | 1,332 | 1,320 | 1,332 | 21,700 |
| 2022/11/16 | 1,310 | 1,328 | 1,309 | 1,321 | 19,700 |
| 2022/11/15 | 1,317 | 1,325 | 1,311 | 1,315 | 14,900 |
| 2022/11/14 | 1,315 | 1,322 | 1,308 | 1,314 | 32,700 |
| 2022/11/11 | 1,338 | 1,338 | 1,318 | 1,323 | 34,200 |
| 2022/11/10 | 1,309 | 1,325 | 1,308 | 1,320 | 41,200 |
| 2022/11/09 | 1,329 | 1,330 | 1,318 | 1,322 | 25,900 |
| 2022/11/08 | 1,320 | 1,330 | 1,315 | 1,323 | 62,900 |
| 2022/11/07 | 1,305 | 1,325 | 1,305 | 1,320 | 39,200 |
| 2022/11/04 | 1,286 | 1,309 | 1,286 | 1,305 | 39,700 |
| 2022/11/02 | 1,311 | 1,326 | 1,300 | 1,309 | 79,000 |
| 2022/11/01 | 1,310 | 1,315 | 1,301 | 1,311 | 43,500 |
| 2022/10/31 | 1,282 | 1,303 | 1,272 | 1,296 | 77,900 |
| 2022/10/28 | 1,271 | 1,280 | 1,249 | 1,266 | 210,300 |
| 2022/10/27 | 1,277 | 1,301 | 1,266 | 1,291 | 101,400 |
| 2022/10/26 | 1,258 | 1,327 | 1,258 | 1,277 | 182,100 |
| 2022/10/25 | 1,264 | 1,265 | 1,244 | 1,258 | 55,200 |
| 2022/10/24 | 1,259 | 1,271 | 1,255 | 1,263 | 37,100 |
| 2022/10/21 | 1,264 | 1,270 | 1,235 | 1,235 | 36,300 |
| 2022/10/20 | 1,238 | 1,286 | 1,238 | 1,273 | 53,500 |
| 2022/10/19 | 1,239 | 1,259 | 1,239 | 1,252 | 25,700 |
| 2022/10/18 | 1,239 | 1,250 | 1,239 | 1,245 | 44,500 |
| 2022/10/17 | 1,230 | 1,240 | 1,227 | 1,233 | 28,600 |
| 2022/10/14 | 1,221 | 1,244 | 1,208 | 1,239 | 46,300 |
| 2022/10/13 | 1,193 | 1,205 | 1,188 | 1,205 | 56,500 |
| 2022/10/12 | 1,200 | 1,210 | 1,189 | 1,203 | 90,200 |
| 2022/10/11 | 1,245 | 1,251 | 1,206 | 1,206 | 56,400 |
| 2022/10/07 | 1,279 | 1,291 | 1,271 | 1,279 | 41,700 |
| 2022/10/06 | 1,280 | 1,289 | 1,277 | 1,283 | 36,700 |
| 2022/10/05 | 1,280 | 1,286 | 1,271 | 1,274 | 28,800 |
| 2022/10/04 | 1,260 | 1,269 | 1,254 | 1,267 | 44,600 |
| 2022/10/03 | 1,221 | 1,236 | 1,220 | 1,230 | 23,800 |
| 2022/09/30 | 1,241 | 1,244 | 1,226 | 1,226 | 32,700 |
| 2022/09/29 | 1,227 | 1,242 | 1,227 | 1,241 | 40,500 |
| 2022/09/28 | 1,225 | 1,244 | 1,219 | 1,240 | 47,400 |
| 2022/09/27 | 1,236 | 1,243 | 1,229 | 1,236 | 29,000 |
| 2022/09/26 | 1,263 | 1,264 | 1,232 | 1,232 | 58,900 |
| 2022/09/22 | 1,232 | 1,265 | 1,232 | 1,261 | 26,800 |
| 2022/09/21 | 1,263 | 1,264 | 1,248 | 1,248 | 19,400 |
| 2022/09/20 | 1,277 | 1,296 | 1,270 | 1,273 | 42,100 |
| 2022/09/16 | 1,279 | 1,283 | 1,264 | 1,264 | 28,100 |
| 2022/09/15 | 1,276 | 1,286 | 1,276 | 1,279 | 17,900 |
| 2022/09/14 | 1,295 | 1,295 | 1,275 | 1,275 | 42,300 |
| 2022/09/13 | 1,296 | 1,306 | 1,281 | 1,305 | 24,300 |
| 2022/09/12 | 1,335 | 1,345 | 1,290 | 1,296 | 88,400 |
| 2022/09/09 | 1,247 | 1,275 | 1,246 | 1,275 | 43,700 |
| 2022/09/08 | 1,244 | 1,259 | 1,242 | 1,258 | 42,200 |
| 2022/09/07 | 1,222 | 1,235 | 1,218 | 1,231 | 32,400 |
| 2022/09/06 | 1,220 | 1,232 | 1,215 | 1,224 | 36,400 |
| 2022/09/05 | 1,215 | 1,225 | 1,206 | 1,220 | 34,700 |
| 2022/09/02 | 1,211 | 1,215 | 1,201 | 1,209 | 30,700 |
| 2022/09/01 | 1,229 | 1,232 | 1,212 | 1,212 | 42,800 |
| 2022/08/31 | 1,247 | 1,260 | 1,244 | 1,247 | 27,400 |
| 2022/08/30 | 1,252 | 1,265 | 1,247 | 1,262 | 19,600 |
| 2022/08/29 | 1,271 | 1,273 | 1,249 | 1,252 | 40,000 |
| 2022/08/26 | 1,273 | 1,279 | 1,266 | 1,271 | 5,300 |
| 2022/08/25 | 1,270 | 1,276 | 1,268 | 1,275 | 21,400 |
| 2022/08/24 | 1,244 | 1,259 | 1,244 | 1,258 | 11,900 |
| 2022/08/23 | 1,236 | 1,256 | 1,227 | 1,244 | 23,000 |
| 2022/08/22 | 1,248 | 1,255 | 1,237 | 1,245 | 14,400 |
| 2022/08/19 | 1,275 | 1,275 | 1,249 | 1,249 | 18,700 |
| 2022/08/18 | 1,270 | 1,272 | 1,258 | 1,267 | 39,900 |
| 2022/08/17 | 1,256 | 1,278 | 1,254 | 1,273 | 44,000 |
| 2022/08/16 | 1,234 | 1,254 | 1,200 | 1,246 | 51,300 |
| 2022/08/15 | 1,242 | 1,244 | 1,226 | 1,234 | 19,500 |
| 2022/08/12 | 1,223 | 1,241 | 1,220 | 1,241 | 31,700 |
| 2022/08/10 | 1,212 | 1,218 | 1,203 | 1,203 | 18,000 |
| 2022/08/09 | 1,213 | 1,231 | 1,212 | 1,212 | 25,800 |
| 2022/08/08 | 1,198 | 1,210 | 1,190 | 1,207 | 19,900 |
| 2022/08/05 | 1,177 | 1,198 | 1,168 | 1,198 | 48,800 |
| 2022/08/04 | 1,206 | 1,206 | 1,178 | 1,180 | 40,800 |
| 2022/08/03 | 1,215 | 1,215 | 1,193 | 1,197 | 40,300 |
| 2022/08/02 | 1,245 | 1,253 | 1,213 | 1,214 | 29,900 |
| 2022/08/01 | 1,256 | 1,257 | 1,245 | 1,252 | 27,800 |
| 2022/07/29 | 1,276 | 1,276 | 1,255 | 1,256 | 23,100 |
| 2022/07/28 | 1,280 | 1,280 | 1,242 | 1,261 | 49,800 |
| 2022/07/27 | 1,296 | 1,296 | 1,255 | 1,256 | 39,700 |
| 2022/07/26 | 1,341 | 1,348 | 1,299 | 1,301 | 64,800 |
| 2022/07/25 | 1,337 | 1,337 | 1,316 | 1,320 | 44,300 |
| 2022/07/22 | 1,307 | 1,324 | 1,305 | 1,319 | 41,400 |
| 2022/07/21 | 1,295 | 1,315 | 1,294 | 1,309 | 21,800 |
| 2022/07/20 | 1,303 | 1,307 | 1,283 | 1,304 | 30,700 |
| 2022/07/19 | 1,265 | 1,286 | 1,265 | 1,279 | 32,100 |
| 2022/07/15 | 1,225 | 1,261 | 1,225 | 1,253 | 20,500 |
| 2022/07/14 | 1,234 | 1,243 | 1,223 | 1,243 | 19,500 |
| 2022/07/13 | 1,232 | 1,259 | 1,231 | 1,234 | 13,000 |
| 2022/07/12 | 1,261 | 1,261 | 1,223 | 1,223 | 25,800 |
| 2022/07/11 | 1,249 | 1,268 | 1,248 | 1,261 | 30,600 |
| 2022/07/08 | 1,238 | 1,258 | 1,224 | 1,231 | 44,000 |
| 2022/07/07 | 1,219 | 1,243 | 1,218 | 1,239 | 19,600 |
| 2022/07/06 | 1,208 | 1,223 | 1,205 | 1,215 | 30,500 |
| 2022/07/05 | 1,222 | 1,225 | 1,213 | 1,219 | 20,600 |
| 2022/07/04 | 1,239 | 1,242 | 1,211 | 1,222 | 27,200 |
| 2022/07/01 | 1,241 | 1,262 | 1,211 | 1,228 | 45,600 |
| 2022/06/30 | 1,218 | 1,248 | 1,218 | 1,241 | 43,400 |
| 2022/06/29 | 1,237 | 1,246 | 1,197 | 1,197 | 72,300 |
| 2022/06/28 | 1,251 | 1,261 | 1,245 | 1,260 | 15,100 |
| 2022/06/27 | 1,262 | 1,262 | 1,241 | 1,252 | 48,000 |
| 2022/06/24 | 1,226 | 1,232 | 1,214 | 1,220 | 24,400 |
| 2022/06/23 | 1,226 | 1,235 | 1,221 | 1,227 | 13,000 |
| 2022/06/22 | 1,233 | 1,240 | 1,220 | 1,234 | 15,700 |
| 2022/06/21 | 1,229 | 1,231 | 1,213 | 1,219 | 34,200 |
| 2022/06/20 | 1,244 | 1,244 | 1,216 | 1,229 | 73,600 |
| 2022/06/17 | 1,229 | 1,232 | 1,220 | 1,231 | 50,400 |
| 2022/06/16 | 1,254 | 1,272 | 1,254 | 1,263 | 24,000 |
| 2022/06/15 | 1,225 | 1,254 | 1,225 | 1,239 | 29,900 |
| 2022/06/14 | 1,242 | 1,255 | 1,241 | 1,244 | 29,900 |
| 2022/06/13 | 1,256 | 1,274 | 1,256 | 1,263 | 25,200 |
| 2022/06/10 | 1,310 | 1,310 | 1,281 | 1,289 | 50,300 |
| 2022/06/09 | 1,299 | 1,320 | 1,294 | 1,301 | 41,600 |
| 2022/06/08 | 1,272 | 1,301 | 1,272 | 1,301 | 37,300 |
| 2022/06/07 | 1,256 | 1,278 | 1,256 | 1,263 | 21,300 |
| 2022/06/06 | 1,254 | 1,261 | 1,241 | 1,250 | 22,300 |
| 2022/06/03 | 1,282 | 1,295 | 1,261 | 1,261 | 16,400 |
| 2022/06/02 | 1,265 | 1,269 | 1,259 | 1,267 | 14,500 |
| 2022/06/01 | 1,255 | 1,261 | 1,242 | 1,260 | 54,300 |
| 2022/05/31 | 1,250 | 1,269 | 1,247 | 1,255 | 103,700 |
| 2022/05/30 | 1,231 | 1,273 | 1,230 | 1,250 | 94,300 |
| 2022/05/27 | 1,242 | 1,243 | 1,213 | 1,230 | 29,900 |
| 2022/05/26 | 1,254 | 1,256 | 1,219 | 1,224 | 23,800 |
| 2022/05/25 | 1,254 | 1,260 | 1,237 | 1,254 | 34,300 |
| 2022/05/24 | 1,245 | 1,251 | 1,235 | 1,240 | 19,700 |
| 2022/05/23 | 1,263 | 1,263 | 1,245 | 1,250 | 23,500 |
| 2022/05/20 | 1,230 | 1,257 | 1,228 | 1,252 | 33,100 |
| 2022/05/19 | 1,226 | 1,239 | 1,203 | 1,232 | 55,000 |
| 2022/05/18 | 1,241 | 1,249 | 1,238 | 1,244 | 28,400 |
| 2022/05/17 | 1,228 | 1,243 | 1,228 | 1,235 | 23,000 |
| 2022/05/16 | 1,259 | 1,259 | 1,228 | 1,228 | 39,300 |
| 2022/05/13 | 1,224 | 1,247 | 1,224 | 1,247 | 51,800 |
| 2022/05/12 | 1,266 | 1,266 | 1,234 | 1,234 | 41,200 |
| 2022/05/11 | 1,239 | 1,261 | 1,229 | 1,246 | 57,100 |
| 2022/05/10 | 1,234 | 1,260 | 1,224 | 1,251 | 23,700 |
| 2022/05/09 | 1,280 | 1,281 | 1,240 | 1,240 | 34,300 |
| 2022/05/06 | 1,289 | 1,294 | 1,277 | 1,289 | 34,500 |
| 2022/05/02 | 1,293 | 1,297 | 1,248 | 1,277 | 42,600 |
| 2022/04/28 | 1,226 | 1,298 | 1,226 | 1,298 | 65,300 |
| 2022/04/27 | 1,285 | 1,293 | 1,213 | 1,213 | 190,500 |
| 2022/04/26 | 1,303 | 1,316 | 1,290 | 1,303 | 31,300 |
| 2022/04/25 | 1,294 | 1,310 | 1,291 | 1,304 | 40,500 |
| 2022/04/22 | 1,322 | 1,327 | 1,311 | 1,316 | 22,700 |
| 2022/04/21 | 1,320 | 1,333 | 1,315 | 1,333 | 21,200 |
| 2022/04/20 | 1,304 | 1,329 | 1,301 | 1,322 | 39,600 |
| 2022/04/19 | 1,290 | 1,316 | 1,287 | 1,304 | 31,000 |
| 2022/04/18 | 1,296 | 1,300 | 1,261 | 1,275 | 39,500 |
| 2022/04/15 | 1,306 | 1,315 | 1,300 | 1,311 | 17,900 |
| 2022/04/14 | 1,289 | 1,321 | 1,289 | 1,315 | 24,800 |
| 2022/04/13 | 1,271 | 1,298 | 1,270 | 1,292 | 23,800 |
| 2022/04/12 | 1,290 | 1,290 | 1,261 | 1,271 | 32,000 |
| 2022/04/11 | 1,274 | 1,303 | 1,272 | 1,297 | 42,700 |
| 2022/04/08 | 1,318 | 1,319 | 1,279 | 1,298 | 61,000 |
| 2022/04/07 | 1,334 | 1,338 | 1,310 | 1,329 | 30,900 |
| 2022/04/06 | 1,372 | 1,375 | 1,337 | 1,348 | 30,000 |
| 2022/04/05 | 1,399 | 1,399 | 1,369 | 1,383 | 45,000 |
| 2022/04/04 | 1,336 | 1,350 | 1,336 | 1,343 | 17,300 |
| 2022/04/01 | 1,324 | 1,338 | 1,323 | 1,336 | 21,300 |
| 2022/03/31 | 1,337 | 1,363 | 1,337 | 1,340 | 35,500 |
| 2022/03/30 | 1,400 | 1,400 | 1,334 | 1,360 | 56,800 |
| 2022/03/29 | 1,395 | 1,406 | 1,365 | 1,395 | 66,400 |
| 2022/03/28 | 1,405 | 1,405 | 1,370 | 1,390 | 21,400 |
| 2022/03/25 | 1,408 | 1,408 | 1,363 | 1,378 | 36,600 |
| 2022/03/24 | 1,398 | 1,405 | 1,345 | 1,378 | 38,900 |
| 2022/03/23 | 1,360 | 1,411 | 1,350 | 1,406 | 44,000 |
| 2022/03/22 | 1,422 | 1,427 | 1,348 | 1,360 | 47,700 |
| 2022/03/18 | 1,392 | 1,419 | 1,383 | 1,419 | 124,300 |
| 2022/03/17 | 1,380 | 1,390 | 1,367 | 1,375 | 44,600 |
| 2022/03/16 | 1,365 | 1,374 | 1,347 | 1,352 | 35,800 |
| 2022/03/15 | 1,328 | 1,365 | 1,320 | 1,351 | 38,300 |
| 2022/03/14 | 1,321 | 1,341 | 1,315 | 1,315 | 23,100 |
| 2022/03/11 | 1,292 | 1,309 | 1,292 | 1,298 | 51,000 |
| 2022/03/10 | 1,307 | 1,322 | 1,290 | 1,322 | 36,400 |
| 2022/03/09 | 1,277 | 1,280 | 1,252 | 1,265 | 40,400 |
| 2022/03/08 | 1,249 | 1,270 | 1,249 | 1,268 | 44,800 |
| 2022/03/07 | 1,278 | 1,299 | 1,253 | 1,265 | 35,700 |
| 2022/03/04 | 1,318 | 1,335 | 1,292 | 1,292 | 43,000 |
| 2022/03/03 | 1,350 | 1,350 | 1,326 | 1,330 | 37,600 |
| 2022/03/02 | 1,368 | 1,377 | 1,334 | 1,350 | 44,600 |
| 2022/03/01 | 1,454 | 1,454 | 1,396 | 1,410 | 42,500 |
| 2022/02/28 | 1,446 | 1,457 | 1,415 | 1,454 | 35,600 |
| 2022/02/25 | 1,450 | 1,450 | 1,413 | 1,425 | 31,600 |
| 2022/02/24 | 1,424 | 1,442 | 1,419 | 1,442 | 45,400 |
| 2022/02/22 | 1,427 | 1,441 | 1,427 | 1,430 | 33,400 |
| 2022/02/21 | 1,433 | 1,443 | 1,424 | 1,437 | 9,400 |
| 2022/02/18 | 1,443 | 1,457 | 1,428 | 1,434 | 35,700 |
| 2022/02/17 | 1,446 | 1,459 | 1,446 | 1,455 | 16,100 |
| 2022/02/16 | 1,450 | 1,453 | 1,441 | 1,450 | 21,900 |
| 2022/02/15 | 1,412 | 1,441 | 1,412 | 1,432 | 33,800 |
| 2022/02/14 | 1,409 | 1,420 | 1,401 | 1,412 | 17,000 |
| 2022/02/10 | 1,410 | 1,414 | 1,400 | 1,411 | 23,300 |
| 2022/02/09 | 1,408 | 1,415 | 1,401 | 1,403 | 17,700 |
| 2022/02/08 | 1,409 | 1,420 | 1,406 | 1,411 | 19,300 |
| 2022/02/07 | 1,395 | 1,410 | 1,395 | 1,400 | 19,300 |
| 2022/02/04 | 1,396 | 1,409 | 1,392 | 1,404 | 23,100 |
| 2022/02/03 | 1,398 | 1,407 | 1,386 | 1,386 | 17,900 |
| 2022/02/02 | 1,405 | 1,405 | 1,391 | 1,400 | 42,100 |
| 2022/02/01 | 1,415 | 1,430 | 1,397 | 1,397 | 27,500 |
| 2022/01/31 | 1,405 | 1,424 | 1,396 | 1,423 | 50,100 |
| 2022/01/28 | 1,395 | 1,404 | 1,393 | 1,402 | 39,200 |
| 2022/01/27 | 1,400 | 1,407 | 1,373 | 1,373 | 67,400 |
| 2022/01/26 | 1,396 | 1,403 | 1,389 | 1,389 | 53,800 |
| 2022/01/25 | 1,419 | 1,435 | 1,399 | 1,400 | 57,900 |
| 2022/01/24 | 1,377 | 1,408 | 1,377 | 1,406 | 29,700 |
| 2022/01/21 | 1,369 | 1,390 | 1,359 | 1,390 | 36,300 |
| 2022/01/20 | 1,395 | 1,407 | 1,386 | 1,386 | 37,000 |
| 2022/01/19 | 1,418 | 1,418 | 1,393 | 1,393 | 36,700 |
| 2022/01/18 | 1,415 | 1,435 | 1,411 | 1,418 | 45,100 |
| 2022/01/17 | 1,402 | 1,417 | 1,401 | 1,406 | 21,700 |
| 2022/01/14 | 1,401 | 1,406 | 1,390 | 1,397 | 28,300 |
| 2022/01/13 | 1,416 | 1,422 | 1,401 | 1,401 | 16,200 |
| 2022/01/12 | 1,395 | 1,431 | 1,384 | 1,416 | 28,900 |
| 2022/01/11 | 1,396 | 1,399 | 1,386 | 1,392 | 30,100 |
| 2022/01/07 | 1,406 | 1,425 | 1,388 | 1,388 | 43,700 |
| 2022/01/06 | 1,399 | 1,415 | 1,386 | 1,392 | 51,200 |
| 2022/01/05 | 1,435 | 1,441 | 1,419 | 1,419 | 20,900 |
| 2022/01/04 | 1,435 | 1,435 | 1,418 | 1,423 | 23,200 |