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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,791 | 1,803 | 1,774 | 1,795 | 65,200 |
| 2023/12/28 | 1,756 | 1,788 | 1,743 | 1,780 | 252,300 |
| 2023/12/27 | 1,781 | 1,796 | 1,747 | 1,770 | 464,800 |
| 2023/12/26 | 1,672 | 1,705 | 1,670 | 1,701 | 299,700 |
| 2023/12/25 | 1,670 | 1,675 | 1,645 | 1,647 | 282,700 |
| 2023/12/22 | 1,636 | 1,662 | 1,636 | 1,656 | 187,300 |
| 2023/12/21 | 1,605 | 1,655 | 1,604 | 1,631 | 224,700 |
| 2023/12/20 | 1,635 | 1,643 | 1,620 | 1,623 | 92,500 |
| 2023/12/19 | 1,638 | 1,646 | 1,621 | 1,640 | 97,300 |
| 2023/12/18 | 1,630 | 1,650 | 1,626 | 1,644 | 100,500 |
| 2023/12/15 | 1,654 | 1,677 | 1,654 | 1,670 | 88,000 |
| 2023/12/14 | 1,674 | 1,681 | 1,644 | 1,654 | 68,800 |
| 2023/12/13 | 1,699 | 1,700 | 1,672 | 1,679 | 59,000 |
| 2023/12/12 | 1,740 | 1,747 | 1,698 | 1,705 | 53,000 |
| 2023/12/11 | 1,730 | 1,739 | 1,666 | 1,728 | 106,100 |
| 2023/12/08 | 1,748 | 1,768 | 1,715 | 1,730 | 111,100 |
| 2023/12/07 | 1,751 | 1,776 | 1,749 | 1,766 | 79,300 |
| 2023/12/06 | 1,723 | 1,765 | 1,720 | 1,759 | 65,800 |
| 2023/12/05 | 1,692 | 1,719 | 1,692 | 1,707 | 78,100 |
| 2023/12/04 | 1,703 | 1,712 | 1,673 | 1,712 | 78,900 |
| 2023/12/01 | 1,762 | 1,762 | 1,718 | 1,723 | 66,600 |
| 2023/11/30 | 1,731 | 1,761 | 1,723 | 1,747 | 92,800 |
| 2023/11/29 | 1,761 | 1,762 | 1,718 | 1,751 | 61,100 |
| 2023/11/28 | 1,753 | 1,763 | 1,744 | 1,762 | 47,800 |
| 2023/11/27 | 1,790 | 1,797 | 1,750 | 1,757 | 49,100 |
| 2023/11/24 | 1,763 | 1,788 | 1,755 | 1,783 | 54,400 |
| 2023/11/22 | 1,780 | 1,785 | 1,765 | 1,771 | 40,700 |
| 2023/11/21 | 1,774 | 1,802 | 1,770 | 1,791 | 60,300 |
| 2023/11/20 | 1,854 | 1,854 | 1,783 | 1,791 | 94,600 |
| 2023/11/17 | 1,860 | 1,878 | 1,832 | 1,845 | 131,000 |
| 2023/11/16 | 1,812 | 1,863 | 1,811 | 1,840 | 103,400 |
| 2023/11/15 | 1,819 | 1,838 | 1,809 | 1,830 | 51,000 |
| 2023/11/14 | 1,826 | 1,850 | 1,811 | 1,812 | 58,700 |
| 2023/11/13 | 1,880 | 1,888 | 1,826 | 1,826 | 105,400 |
| 2023/11/10 | 1,839 | 1,875 | 1,831 | 1,870 | 77,000 |
| 2023/11/09 | 1,836 | 1,880 | 1,832 | 1,839 | 118,700 |
| 2023/11/08 | 1,786 | 1,845 | 1,786 | 1,834 | 227,100 |
| 2023/11/07 | 1,793 | 1,816 | 1,768 | 1,780 | 86,700 |
| 2023/11/06 | 1,762 | 1,807 | 1,762 | 1,802 | 122,100 |
| 2023/11/02 | 1,742 | 1,762 | 1,724 | 1,744 | 59,500 |
| 2023/11/01 | 1,734 | 1,763 | 1,714 | 1,730 | 80,900 |
| 2023/10/31 | 1,666 | 1,696 | 1,648 | 1,696 | 65,200 |
| 2023/10/30 | 1,688 | 1,705 | 1,660 | 1,683 | 90,200 |
| 2023/10/27 | 1,656 | 1,713 | 1,646 | 1,704 | 91,100 |
| 2023/10/26 | 1,651 | 1,666 | 1,604 | 1,636 | 92,900 |
| 2023/10/25 | 1,694 | 1,706 | 1,676 | 1,685 | 57,100 |
| 2023/10/24 | 1,677 | 1,682 | 1,635 | 1,676 | 66,500 |
| 2023/10/23 | 1,691 | 1,700 | 1,677 | 1,677 | 44,300 |
| 2023/10/20 | 1,702 | 1,709 | 1,686 | 1,703 | 46,400 |
| 2023/10/19 | 1,715 | 1,718 | 1,690 | 1,702 | 59,900 |
| 2023/10/18 | 1,740 | 1,752 | 1,720 | 1,732 | 73,100 |
| 2023/10/17 | 1,712 | 1,739 | 1,712 | 1,731 | 51,700 |
| 2023/10/16 | 1,707 | 1,719 | 1,682 | 1,686 | 63,000 |
| 2023/10/13 | 1,739 | 1,758 | 1,701 | 1,715 | 67,500 |
| 2023/10/12 | 1,697 | 1,747 | 1,697 | 1,739 | 83,100 |
| 2023/10/11 | 1,710 | 1,714 | 1,691 | 1,707 | 77,300 |
| 2023/10/10 | 1,678 | 1,710 | 1,678 | 1,700 | 85,500 |
| 2023/10/06 | 1,632 | 1,659 | 1,632 | 1,646 | 51,900 |
| 2023/10/05 | 1,597 | 1,650 | 1,597 | 1,638 | 72,100 |
| 2023/10/04 | 1,596 | 1,614 | 1,579 | 1,597 | 88,900 |
| 2023/10/03 | 1,613 | 1,636 | 1,605 | 1,617 | 80,100 |
| 2023/10/02 | 1,663 | 1,667 | 1,609 | 1,613 | 70,100 |
| 2023/09/29 | 1,683 | 1,702 | 1,646 | 1,652 | 89,700 |
| 2023/09/28 | 1,669 | 1,697 | 1,656 | 1,683 | 137,600 |
| 2023/09/27 | 1,627 | 1,670 | 1,619 | 1,665 | 143,500 |
| 2023/09/26 | 1,598 | 1,628 | 1,590 | 1,625 | 93,700 |
| 2023/09/25 | 1,547 | 1,583 | 1,545 | 1,582 | 105,900 |
| 2023/09/22 | 1,524 | 1,529 | 1,504 | 1,522 | 46,300 |
| 2023/09/21 | 1,500 | 1,528 | 1,494 | 1,515 | 35,500 |
| 2023/09/20 | 1,520 | 1,538 | 1,507 | 1,510 | 58,800 |
| 2023/09/19 | 1,520 | 1,545 | 1,511 | 1,527 | 111,400 |
| 2023/09/15 | 1,499 | 1,513 | 1,478 | 1,510 | 136,400 |
| 2023/09/14 | 1,473 | 1,498 | 1,469 | 1,496 | 52,500 |
| 2023/09/13 | 1,462 | 1,476 | 1,459 | 1,470 | 56,700 |
| 2023/09/12 | 1,450 | 1,462 | 1,445 | 1,460 | 58,000 |
| 2023/09/11 | 1,450 | 1,458 | 1,441 | 1,448 | 69,800 |
| 2023/09/08 | 1,444 | 1,464 | 1,438 | 1,443 | 73,900 |
| 2023/09/07 | 1,453 | 1,475 | 1,453 | 1,456 | 31,200 |
| 2023/09/06 | 1,463 | 1,468 | 1,448 | 1,466 | 50,200 |
| 2023/09/05 | 1,466 | 1,472 | 1,460 | 1,469 | 52,500 |
| 2023/09/04 | 1,469 | 1,477 | 1,466 | 1,473 | 36,100 |
| 2023/09/01 | 1,446 | 1,470 | 1,446 | 1,469 | 49,700 |
| 2023/08/31 | 1,444 | 1,463 | 1,444 | 1,458 | 50,300 |
| 2023/08/30 | 1,444 | 1,450 | 1,440 | 1,442 | 33,900 |
| 2023/08/29 | 1,448 | 1,451 | 1,438 | 1,448 | 19,300 |
| 2023/08/28 | 1,435 | 1,460 | 1,435 | 1,458 | 47,700 |
| 2023/08/25 | 1,431 | 1,437 | 1,424 | 1,430 | 37,600 |
| 2023/08/24 | 1,433 | 1,434 | 1,426 | 1,432 | 22,400 |
| 2023/08/23 | 1,415 | 1,425 | 1,408 | 1,424 | 29,000 |
| 2023/08/22 | 1,406 | 1,411 | 1,397 | 1,410 | 21,500 |
| 2023/08/21 | 1,401 | 1,406 | 1,394 | 1,394 | 24,100 |
| 2023/08/18 | 1,393 | 1,405 | 1,389 | 1,395 | 50,600 |
| 2023/08/17 | 1,389 | 1,401 | 1,380 | 1,401 | 31,700 |
| 2023/08/16 | 1,380 | 1,396 | 1,380 | 1,387 | 26,800 |
| 2023/08/15 | 1,389 | 1,400 | 1,388 | 1,397 | 35,700 |
| 2023/08/14 | 1,417 | 1,427 | 1,393 | 1,399 | 31,100 |
| 2023/08/10 | 1,416 | 1,428 | 1,407 | 1,428 | 35,500 |
| 2023/08/09 | 1,424 | 1,427 | 1,412 | 1,416 | 23,500 |
| 2023/08/08 | 1,425 | 1,427 | 1,414 | 1,424 | 32,200 |
| 2023/08/07 | 1,381 | 1,422 | 1,381 | 1,419 | 31,800 |
| 2023/08/04 | 1,380 | 1,390 | 1,372 | 1,388 | 24,800 |
| 2023/08/03 | 1,398 | 1,405 | 1,374 | 1,380 | 59,600 |
| 2023/08/02 | 1,399 | 1,417 | 1,399 | 1,412 | 53,400 |
| 2023/08/01 | 1,415 | 1,423 | 1,399 | 1,414 | 79,700 |
| 2023/07/31 | 1,395 | 1,422 | 1,395 | 1,417 | 92,200 |
| 2023/07/28 | 1,380 | 1,399 | 1,365 | 1,382 | 322,700 |
| 2023/07/27 | 1,405 | 1,409 | 1,366 | 1,384 | 116,900 |
| 2023/07/26 | 1,469 | 1,487 | 1,405 | 1,413 | 230,700 |
| 2023/07/25 | 1,477 | 1,484 | 1,455 | 1,469 | 83,900 |
| 2023/07/24 | 1,455 | 1,467 | 1,443 | 1,450 | 39,800 |
| 2023/07/21 | 1,439 | 1,452 | 1,432 | 1,436 | 37,000 |
| 2023/07/20 | 1,468 | 1,476 | 1,431 | 1,431 | 42,600 |
| 2023/07/19 | 1,467 | 1,468 | 1,446 | 1,461 | 42,900 |
| 2023/07/18 | 1,441 | 1,458 | 1,440 | 1,449 | 40,400 |
| 2023/07/14 | 1,445 | 1,447 | 1,422 | 1,434 | 55,100 |
| 2023/07/13 | 1,433 | 1,443 | 1,417 | 1,428 | 40,600 |
| 2023/07/12 | 1,456 | 1,458 | 1,433 | 1,433 | 36,800 |
| 2023/07/11 | 1,426 | 1,442 | 1,426 | 1,439 | 73,400 |
| 2023/07/10 | 1,444 | 1,445 | 1,418 | 1,431 | 61,200 |
| 2023/07/07 | 1,444 | 1,471 | 1,439 | 1,444 | 59,600 |
| 2023/07/06 | 1,437 | 1,463 | 1,429 | 1,461 | 63,500 |
| 2023/07/05 | 1,470 | 1,473 | 1,451 | 1,459 | 52,100 |
| 2023/07/04 | 1,515 | 1,515 | 1,475 | 1,476 | 50,400 |
| 2023/07/03 | 1,515 | 1,532 | 1,514 | 1,530 | 42,900 |
| 2023/06/30 | 1,506 | 1,517 | 1,490 | 1,505 | 64,400 |
| 2023/06/29 | 1,510 | 1,523 | 1,501 | 1,506 | 46,600 |
| 2023/06/28 | 1,469 | 1,512 | 1,469 | 1,509 | 64,800 |
| 2023/06/27 | 1,463 | 1,475 | 1,463 | 1,473 | 23,200 |
| 2023/06/26 | 1,478 | 1,487 | 1,461 | 1,473 | 28,100 |
| 2023/06/23 | 1,480 | 1,492 | 1,476 | 1,484 | 47,500 |
| 2023/06/22 | 1,485 | 1,493 | 1,475 | 1,481 | 30,400 |
| 2023/06/21 | 1,462 | 1,490 | 1,462 | 1,476 | 33,500 |
| 2023/06/20 | 1,477 | 1,477 | 1,458 | 1,476 | 40,100 |
| 2023/06/19 | 1,507 | 1,508 | 1,483 | 1,492 | 51,900 |
| 2023/06/16 | 1,494 | 1,517 | 1,489 | 1,511 | 81,800 |
| 2023/06/15 | 1,492 | 1,498 | 1,484 | 1,493 | 44,100 |
| 2023/06/14 | 1,480 | 1,497 | 1,477 | 1,495 | 63,500 |
| 2023/06/13 | 1,477 | 1,482 | 1,469 | 1,474 | 36,700 |
| 2023/06/12 | 1,464 | 1,478 | 1,462 | 1,473 | 27,200 |
| 2023/06/09 | 1,454 | 1,471 | 1,451 | 1,460 | 82,800 |
| 2023/06/08 | 1,450 | 1,457 | 1,420 | 1,424 | 42,200 |
| 2023/06/07 | 1,473 | 1,485 | 1,459 | 1,459 | 42,600 |
| 2023/06/06 | 1,459 | 1,472 | 1,452 | 1,469 | 33,400 |
| 2023/06/05 | 1,459 | 1,488 | 1,451 | 1,480 | 68,300 |
| 2023/06/02 | 1,450 | 1,450 | 1,438 | 1,439 | 56,100 |
| 2023/06/01 | 1,440 | 1,444 | 1,431 | 1,438 | 64,300 |
| 2023/05/31 | 1,488 | 1,488 | 1,431 | 1,446 | 153,500 |
| 2023/05/30 | 1,436 | 1,449 | 1,427 | 1,445 | 37,600 |
| 2023/05/29 | 1,448 | 1,460 | 1,444 | 1,447 | 22,800 |
| 2023/05/26 | 1,452 | 1,455 | 1,427 | 1,434 | 31,200 |
| 2023/05/25 | 1,447 | 1,456 | 1,435 | 1,450 | 36,600 |
| 2023/05/24 | 1,436 | 1,448 | 1,436 | 1,442 | 22,000 |
| 2023/05/23 | 1,455 | 1,479 | 1,441 | 1,449 | 46,200 |
| 2023/05/22 | 1,444 | 1,457 | 1,428 | 1,455 | 34,600 |
| 2023/05/19 | 1,446 | 1,446 | 1,435 | 1,437 | 22,700 |
| 2023/05/18 | 1,450 | 1,456 | 1,430 | 1,450 | 73,300 |
| 2023/05/17 | 1,448 | 1,448 | 1,427 | 1,435 | 33,100 |
| 2023/05/16 | 1,440 | 1,448 | 1,427 | 1,448 | 30,700 |
| 2023/05/15 | 1,430 | 1,439 | 1,429 | 1,436 | 26,000 |
| 2023/05/12 | 1,430 | 1,439 | 1,416 | 1,428 | 28,400 |
| 2023/05/11 | 1,431 | 1,440 | 1,421 | 1,421 | 25,900 |
| 2023/05/10 | 1,447 | 1,450 | 1,424 | 1,440 | 38,300 |
| 2023/05/09 | 1,453 | 1,453 | 1,426 | 1,442 | 49,700 |
| 2023/05/08 | 1,411 | 1,432 | 1,411 | 1,423 | 26,100 |
| 2023/05/02 | 1,440 | 1,440 | 1,406 | 1,411 | 32,200 |
| 2023/05/01 | 1,410 | 1,452 | 1,408 | 1,442 | 79,600 |
| 2023/04/28 | 1,401 | 1,417 | 1,393 | 1,413 | 60,200 |
| 2023/04/27 | 1,369 | 1,381 | 1,361 | 1,375 | 32,700 |
| 2023/04/26 | 1,389 | 1,389 | 1,367 | 1,369 | 38,600 |
| 2023/04/25 | 1,397 | 1,407 | 1,381 | 1,390 | 52,800 |
| 2023/04/24 | 1,383 | 1,388 | 1,373 | 1,386 | 30,400 |
| 2023/04/21 | 1,385 | 1,386 | 1,366 | 1,385 | 35,900 |
| 2023/04/20 | 1,349 | 1,377 | 1,349 | 1,370 | 32,400 |
| 2023/04/19 | 1,373 | 1,375 | 1,357 | 1,361 | 39,200 |
| 2023/04/18 | 1,385 | 1,391 | 1,377 | 1,381 | 43,300 |
| 2023/04/17 | 1,383 | 1,386 | 1,363 | 1,383 | 28,800 |
| 2023/04/14 | 1,385 | 1,393 | 1,380 | 1,384 | 37,500 |
| 2023/04/13 | 1,371 | 1,387 | 1,370 | 1,383 | 23,900 |
| 2023/04/12 | 1,364 | 1,383 | 1,364 | 1,375 | 30,900 |
| 2023/04/11 | 1,356 | 1,375 | 1,347 | 1,370 | 31,500 |
| 2023/04/10 | 1,350 | 1,355 | 1,335 | 1,354 | 47,300 |
| 2023/04/07 | 1,334 | 1,354 | 1,334 | 1,352 | 38,600 |
| 2023/04/06 | 1,361 | 1,361 | 1,338 | 1,343 | 33,500 |
| 2023/04/05 | 1,392 | 1,399 | 1,360 | 1,361 | 31,900 |
| 2023/04/04 | 1,404 | 1,420 | 1,399 | 1,416 | 78,600 |
| 2023/04/03 | 1,405 | 1,409 | 1,393 | 1,401 | 43,100 |
| 2023/03/31 | 1,405 | 1,416 | 1,380 | 1,403 | 39,500 |
| 2023/03/30 | 1,399 | 1,407 | 1,387 | 1,405 | 47,700 |
| 2023/03/29 | 1,364 | 1,400 | 1,363 | 1,400 | 62,500 |
| 2023/03/28 | 1,380 | 1,380 | 1,351 | 1,357 | 44,000 |
| 2023/03/27 | 1,374 | 1,386 | 1,364 | 1,373 | 76,400 |
| 2023/03/24 | 1,350 | 1,361 | 1,341 | 1,354 | 34,600 |
| 2023/03/23 | 1,347 | 1,364 | 1,332 | 1,360 | 47,800 |
| 2023/03/22 | 1,378 | 1,382 | 1,356 | 1,367 | 77,800 |
| 2023/03/20 | 1,376 | 1,385 | 1,331 | 1,343 | 135,100 |
| 2023/03/17 | 1,303 | 1,318 | 1,302 | 1,316 | 40,300 |
| 2023/03/16 | 1,286 | 1,298 | 1,277 | 1,288 | 36,700 |
| 2023/03/15 | 1,302 | 1,325 | 1,302 | 1,325 | 27,700 |
| 2023/03/14 | 1,300 | 1,301 | 1,268 | 1,288 | 35,700 |
| 2023/03/13 | 1,340 | 1,355 | 1,313 | 1,325 | 29,600 |
| 2023/03/10 | 1,355 | 1,366 | 1,337 | 1,340 | 59,800 |
| 2023/03/09 | 1,362 | 1,373 | 1,351 | 1,371 | 26,500 |
| 2023/03/08 | 1,352 | 1,370 | 1,343 | 1,351 | 34,400 |
| 2023/03/07 | 1,323 | 1,360 | 1,323 | 1,352 | 54,400 |
| 2023/03/06 | 1,331 | 1,332 | 1,314 | 1,323 | 30,500 |
| 2023/03/03 | 1,301 | 1,326 | 1,301 | 1,316 | 28,300 |
| 2023/03/02 | 1,309 | 1,324 | 1,305 | 1,310 | 33,600 |
| 2023/03/01 | 1,272 | 1,309 | 1,271 | 1,309 | 55,300 |
| 2023/02/28 | 1,298 | 1,305 | 1,268 | 1,274 | 77,700 |
| 2023/02/27 | 1,299 | 1,310 | 1,296 | 1,303 | 46,800 |
| 2023/02/24 | 1,276 | 1,288 | 1,276 | 1,287 | 20,500 |
| 2023/02/22 | 1,285 | 1,287 | 1,273 | 1,276 | 21,800 |
| 2023/02/21 | 1,283 | 1,302 | 1,283 | 1,294 | 16,300 |
| 2023/02/20 | 1,266 | 1,286 | 1,266 | 1,283 | 32,800 |
| 2023/02/17 | 1,264 | 1,267 | 1,259 | 1,266 | 14,000 |
| 2023/02/16 | 1,277 | 1,278 | 1,267 | 1,273 | 16,500 |
| 2023/02/15 | 1,283 | 1,283 | 1,268 | 1,268 | 12,800 |
| 2023/02/14 | 1,271 | 1,278 | 1,264 | 1,277 | 29,500 |
| 2023/02/13 | 1,266 | 1,267 | 1,255 | 1,259 | 18,700 |
| 2023/02/10 | 1,262 | 1,276 | 1,262 | 1,266 | 28,300 |
| 2023/02/09 | 1,269 | 1,280 | 1,267 | 1,270 | 15,000 |
| 2023/02/08 | 1,273 | 1,298 | 1,273 | 1,274 | 29,300 |
| 2023/02/07 | 1,266 | 1,282 | 1,266 | 1,276 | 21,700 |
| 2023/02/06 | 1,262 | 1,275 | 1,258 | 1,265 | 29,700 |
| 2023/02/03 | 1,264 | 1,267 | 1,251 | 1,262 | 54,100 |
| 2023/02/02 | 1,278 | 1,279 | 1,261 | 1,265 | 45,300 |
| 2023/02/01 | 1,282 | 1,301 | 1,268 | 1,272 | 49,100 |
| 2023/01/31 | 1,259 | 1,290 | 1,259 | 1,273 | 126,900 |
| 2023/01/30 | 1,295 | 1,306 | 1,231 | 1,236 | 181,900 |
| 2023/01/27 | 1,351 | 1,351 | 1,285 | 1,295 | 178,100 |
| 2023/01/26 | 1,366 | 1,366 | 1,310 | 1,351 | 68,100 |
| 2023/01/25 | 1,378 | 1,378 | 1,356 | 1,366 | 43,900 |
| 2023/01/24 | 1,364 | 1,374 | 1,359 | 1,369 | 36,800 |
| 2023/01/23 | 1,341 | 1,353 | 1,332 | 1,349 | 53,500 |
| 2023/01/20 | 1,313 | 1,333 | 1,313 | 1,325 | 29,100 |
| 2023/01/19 | 1,323 | 1,329 | 1,318 | 1,322 | 26,200 |
| 2023/01/18 | 1,321 | 1,337 | 1,310 | 1,334 | 76,100 |
| 2023/01/17 | 1,283 | 1,320 | 1,283 | 1,310 | 41,900 |
| 2023/01/16 | 1,290 | 1,294 | 1,281 | 1,284 | 17,500 |
| 2023/01/13 | 1,299 | 1,314 | 1,298 | 1,301 | 36,200 |
| 2023/01/12 | 1,302 | 1,311 | 1,299 | 1,305 | 10,100 |
| 2023/01/11 | 1,287 | 1,303 | 1,287 | 1,299 | 15,500 |
| 2023/01/10 | 1,304 | 1,315 | 1,289 | 1,291 | 20,400 |
| 2023/01/06 | 1,272 | 1,298 | 1,272 | 1,296 | 17,600 |
| 2023/01/05 | 1,295 | 1,295 | 1,280 | 1,283 | 28,200 |
| 2023/01/04 | 1,303 | 1,311 | 1,291 | 1,302 | 40,600 |