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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,809 | 1,809 | 1,762 | 1,777 | 165,600 |
| 2024/04/26 | 1,685 | 1,805 | 1,685 | 1,800 | 440,900 |
| 2024/04/25 | 1,744 | 1,778 | 1,694 | 1,717 | 204,000 |
| 2024/04/24 | 1,736 | 1,736 | 1,707 | 1,728 | 109,800 |
| 2024/04/23 | 1,720 | 1,740 | 1,705 | 1,724 | 98,500 |
| 2024/04/22 | 1,671 | 1,719 | 1,661 | 1,719 | 88,400 |
| 2024/04/19 | 1,701 | 1,716 | 1,645 | 1,665 | 100,800 |
| 2024/04/18 | 1,680 | 1,713 | 1,680 | 1,701 | 88,700 |
| 2024/04/17 | 1,683 | 1,690 | 1,662 | 1,680 | 102,600 |
| 2024/04/16 | 1,695 | 1,704 | 1,676 | 1,683 | 106,300 |
| 2024/04/15 | 1,666 | 1,697 | 1,662 | 1,695 | 94,500 |
| 2024/04/12 | 1,694 | 1,707 | 1,679 | 1,692 | 98,800 |
| 2024/04/11 | 1,671 | 1,700 | 1,656 | 1,689 | 69,300 |
| 2024/04/10 | 1,698 | 1,728 | 1,696 | 1,696 | 79,300 |
| 2024/04/09 | 1,699 | 1,716 | 1,695 | 1,710 | 91,600 |
| 2024/04/08 | 1,709 | 1,709 | 1,685 | 1,708 | 90,500 |
| 2024/04/05 | 1,689 | 1,708 | 1,672 | 1,699 | 78,300 |
| 2024/04/04 | 1,709 | 1,710 | 1,687 | 1,701 | 99,400 |
| 2024/04/03 | 1,697 | 1,728 | 1,690 | 1,708 | 86,600 |
| 2024/04/02 | 1,732 | 1,732 | 1,687 | 1,702 | 145,500 |
| 2024/04/01 | 1,784 | 1,784 | 1,732 | 1,735 | 90,400 |
| 2024/03/29 | 1,767 | 1,786 | 1,757 | 1,766 | 68,400 |
| 2024/03/28 | 1,823 | 1,823 | 1,756 | 1,759 | 109,500 |
| 2024/03/27 | 1,815 | 1,837 | 1,806 | 1,823 | 109,300 |
| 2024/03/26 | 1,810 | 1,820 | 1,794 | 1,809 | 70,200 |
| 2024/03/25 | 1,824 | 1,856 | 1,823 | 1,828 | 104,900 |
| 2024/03/22 | 1,794 | 1,832 | 1,794 | 1,824 | 110,900 |
| 2024/03/21 | 1,770 | 1,796 | 1,755 | 1,781 | 95,500 |
| 2024/03/19 | 1,774 | 1,786 | 1,754 | 1,765 | 96,300 |
| 2024/03/18 | 1,831 | 1,832 | 1,763 | 1,785 | 141,300 |
| 2024/03/15 | 1,752 | 1,800 | 1,752 | 1,791 | 60,600 |
| 2024/03/14 | 1,778 | 1,778 | 1,742 | 1,761 | 51,800 |
| 2024/03/13 | 1,798 | 1,800 | 1,737 | 1,757 | 96,900 |
| 2024/03/12 | 1,779 | 1,782 | 1,735 | 1,774 | 67,900 |
| 2024/03/11 | 1,750 | 1,788 | 1,745 | 1,785 | 57,500 |
| 2024/03/08 | 1,790 | 1,825 | 1,778 | 1,790 | 146,500 |
| 2024/03/07 | 1,855 | 1,876 | 1,818 | 1,827 | 64,800 |
| 2024/03/06 | 1,843 | 1,890 | 1,840 | 1,852 | 96,200 |
| 2024/03/05 | 1,850 | 1,867 | 1,806 | 1,852 | 107,600 |
| 2024/03/04 | 1,899 | 1,919 | 1,868 | 1,868 | 143,200 |
| 2024/03/01 | 1,850 | 1,882 | 1,834 | 1,881 | 201,400 |
| 2024/02/29 | 1,841 | 1,900 | 1,808 | 1,900 | 544,600 |
| 2024/02/28 | 1,734 | 1,752 | 1,723 | 1,735 | 114,300 |
| 2024/02/27 | 1,787 | 1,800 | 1,725 | 1,727 | 110,700 |
| 2024/02/26 | 1,800 | 1,820 | 1,787 | 1,792 | 119,600 |
| 2024/02/22 | 1,793 | 1,793 | 1,761 | 1,782 | 84,600 |
| 2024/02/21 | 1,780 | 1,783 | 1,735 | 1,756 | 95,100 |
| 2024/02/20 | 1,768 | 1,799 | 1,767 | 1,783 | 89,700 |
| 2024/02/19 | 1,730 | 1,767 | 1,730 | 1,760 | 82,400 |
| 2024/02/16 | 1,742 | 1,746 | 1,722 | 1,725 | 75,200 |
| 2024/02/15 | 1,748 | 1,755 | 1,714 | 1,726 | 81,000 |
| 2024/02/14 | 1,759 | 1,759 | 1,714 | 1,740 | 89,800 |
| 2024/02/13 | 1,732 | 1,762 | 1,728 | 1,759 | 87,500 |
| 2024/02/09 | 1,732 | 1,753 | 1,726 | 1,730 | 51,700 |
| 2024/02/08 | 1,756 | 1,756 | 1,717 | 1,743 | 81,800 |
| 2024/02/07 | 1,739 | 1,765 | 1,738 | 1,759 | 60,200 |
| 2024/02/06 | 1,778 | 1,778 | 1,741 | 1,756 | 108,200 |
| 2024/02/05 | 1,810 | 1,810 | 1,771 | 1,794 | 101,300 |
| 2024/02/02 | 1,831 | 1,836 | 1,793 | 1,802 | 128,400 |
| 2024/02/01 | 1,810 | 1,854 | 1,795 | 1,836 | 109,900 |
| 2024/01/31 | 1,762 | 1,832 | 1,756 | 1,832 | 304,000 |
| 2024/01/30 | 2,011 | 2,046 | 1,837 | 1,839 | 395,300 |
| 2024/01/29 | 1,957 | 2,002 | 1,953 | 1,999 | 151,400 |
| 2024/01/26 | 1,970 | 2,005 | 1,956 | 1,966 | 173,500 |
| 2024/01/25 | 1,930 | 1,978 | 1,926 | 1,965 | 154,100 |
| 2024/01/24 | 1,910 | 1,925 | 1,895 | 1,909 | 113,200 |
| 2024/01/23 | 1,900 | 1,917 | 1,864 | 1,872 | 62,900 |
| 2024/01/22 | 1,897 | 1,920 | 1,895 | 1,903 | 61,800 |
| 2024/01/19 | 1,881 | 1,899 | 1,863 | 1,880 | 99,600 |
| 2024/01/18 | 1,869 | 1,902 | 1,865 | 1,883 | 98,800 |
| 2024/01/17 | 1,871 | 1,917 | 1,867 | 1,873 | 113,900 |
| 2024/01/16 | 1,940 | 1,955 | 1,865 | 1,876 | 166,900 |
| 2024/01/15 | 1,889 | 1,942 | 1,882 | 1,937 | 78,100 |
| 2024/01/12 | 1,919 | 1,936 | 1,889 | 1,899 | 136,700 |
| 2024/01/11 | 1,880 | 1,907 | 1,880 | 1,896 | 144,000 |
| 2024/01/10 | 1,816 | 1,848 | 1,815 | 1,834 | 79,900 |
| 2024/01/09 | 1,820 | 1,822 | 1,800 | 1,815 | 47,200 |
| 2024/01/05 | 1,809 | 1,827 | 1,803 | 1,819 | 43,000 |
| 2024/01/04 | 1,777 | 1,794 | 1,753 | 1,794 | 53,600 |