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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,090 | 2,158 | 2,076 | 2,128 | 73,700 |
| 2025/08/07 | 2,091 | 2,118 | 2,086 | 2,090 | 39,200 |
| 2025/08/06 | 2,088 | 2,123 | 2,084 | 2,106 | 74,500 |
| 2025/08/05 | 2,070 | 2,126 | 2,053 | 2,088 | 79,700 |
| 2025/08/04 | 2,063 | 2,076 | 2,034 | 2,063 | 78,100 |
| 2025/08/01 | 2,100 | 2,122 | 2,066 | 2,113 | 115,500 |
| 2025/07/31 | 2,120 | 2,153 | 2,049 | 2,101 | 317,000 |
| 2025/07/30 | 2,337 | 2,380 | 2,008 | 2,113 | 382,200 |
| 2025/07/29 | 2,321 | 2,328 | 2,296 | 2,313 | 48,900 |
| 2025/07/28 | 2,311 | 2,341 | 2,310 | 2,341 | 49,100 |
| 2025/07/25 | 2,320 | 2,326 | 2,285 | 2,304 | 75,200 |
| 2025/07/24 | 2,330 | 2,359 | 2,307 | 2,319 | 53,500 |
| 2025/07/23 | 2,307 | 2,332 | 2,291 | 2,306 | 63,200 |
| 2025/07/22 | 2,306 | 2,334 | 2,296 | 2,300 | 76,800 |
| 2025/07/18 | 2,379 | 2,388 | 2,317 | 2,329 | 91,800 |
| 2025/07/17 | 2,378 | 2,395 | 2,340 | 2,350 | 105,000 |
| 2025/07/16 | 2,395 | 2,434 | 2,382 | 2,400 | 167,700 |
| 2025/07/15 | 2,330 | 2,439 | 2,320 | 2,372 | 224,300 |
| 2025/07/14 | 2,198 | 2,364 | 2,195 | 2,346 | 263,100 |
| 2025/07/11 | 2,074 | 2,215 | 2,074 | 2,203 | 231,300 |
| 2025/07/10 | 2,042 | 2,109 | 2,030 | 2,088 | 124,800 |
| 2025/07/09 | 1,988 | 2,048 | 1,980 | 2,017 | 75,500 |
| 2025/07/08 | 1,956 | 1,998 | 1,956 | 1,989 | 56,500 |
| 2025/07/07 | 1,946 | 1,968 | 1,940 | 1,967 | 34,100 |
| 2025/07/04 | 1,958 | 1,967 | 1,951 | 1,957 | 16,400 |
| 2025/07/03 | 1,947 | 1,964 | 1,947 | 1,958 | 20,000 |
| 2025/07/02 | 1,935 | 1,968 | 1,931 | 1,953 | 35,200 |
| 2025/07/01 | 1,970 | 1,970 | 1,934 | 1,950 | 52,300 |
| 2025/06/30 | 1,979 | 2,011 | 1,959 | 1,959 | 75,500 |
| 2025/06/27 | 1,971 | 1,997 | 1,971 | 1,979 | 49,800 |
| 2025/06/26 | 1,927 | 1,981 | 1,927 | 1,972 | 55,100 |
| 2025/06/25 | 1,925 | 1,947 | 1,919 | 1,927 | 42,200 |
| 2025/06/24 | 1,913 | 1,938 | 1,910 | 1,920 | 30,900 |
| 2025/06/23 | 1,871 | 1,896 | 1,870 | 1,886 | 39,000 |
| 2025/06/20 | 1,886 | 1,892 | 1,872 | 1,879 | 114,100 |
| 2025/06/19 | 1,900 | 1,907 | 1,882 | 1,886 | 37,800 |
| 2025/06/18 | 1,898 | 1,909 | 1,888 | 1,898 | 48,700 |
| 2025/06/17 | 1,909 | 1,919 | 1,897 | 1,900 | 33,600 |
| 2025/06/16 | 1,907 | 1,915 | 1,892 | 1,911 | 35,400 |
| 2025/06/13 | 1,885 | 1,905 | 1,862 | 1,900 | 74,300 |
| 2025/06/12 | 1,917 | 1,922 | 1,896 | 1,902 | 56,400 |
| 2025/06/11 | 1,922 | 1,940 | 1,904 | 1,917 | 55,600 |
| 2025/06/10 | 1,950 | 1,956 | 1,928 | 1,928 | 49,000 |
| 2025/06/09 | 1,960 | 1,961 | 1,930 | 1,938 | 48,600 |
| 2025/06/06 | 1,961 | 1,968 | 1,947 | 1,954 | 35,800 |
| 2025/06/05 | 1,944 | 1,951 | 1,926 | 1,938 | 53,500 |
| 2025/06/04 | 1,952 | 1,966 | 1,945 | 1,957 | 41,800 |
| 2025/06/03 | 1,940 | 1,949 | 1,931 | 1,939 | 54,200 |
| 2025/06/02 | 1,921 | 1,948 | 1,921 | 1,948 | 48,900 |
| 2025/05/30 | 1,914 | 1,951 | 1,906 | 1,939 | 56,300 |
| 2025/05/29 | 1,963 | 1,979 | 1,938 | 1,946 | 67,800 |
| 2025/05/28 | 1,952 | 1,997 | 1,950 | 1,963 | 88,600 |
| 2025/05/27 | 1,920 | 1,948 | 1,920 | 1,941 | 37,100 |
| 2025/05/26 | 1,894 | 1,918 | 1,894 | 1,908 | 36,400 |
| 2025/05/23 | 1,897 | 1,918 | 1,882 | 1,895 | 71,200 |
| 2025/05/22 | 1,850 | 1,897 | 1,841 | 1,881 | 114,300 |
| 2025/05/21 | 1,879 | 1,900 | 1,865 | 1,870 | 75,500 |
| 2025/05/20 | 1,868 | 1,892 | 1,864 | 1,875 | 65,500 |
| 2025/05/19 | 1,855 | 1,879 | 1,847 | 1,870 | 70,900 |
| 2025/05/16 | 1,893 | 1,898 | 1,873 | 1,880 | 43,700 |
| 2025/05/15 | 1,902 | 1,912 | 1,885 | 1,896 | 53,000 |
| 2025/05/14 | 1,907 | 1,927 | 1,871 | 1,911 | 82,300 |
| 2025/05/13 | 1,943 | 1,950 | 1,884 | 1,901 | 85,900 |
| 2025/05/12 | 1,867 | 1,894 | 1,862 | 1,873 | 61,600 |
| 2025/05/09 | 1,818 | 1,860 | 1,801 | 1,842 | 75,000 |
| 2025/05/08 | 1,793 | 1,815 | 1,764 | 1,804 | 125,300 |
| 2025/05/07 | 1,836 | 1,837 | 1,809 | 1,809 | 118,700 |
| 2025/05/02 | 1,830 | 1,856 | 1,781 | 1,849 | 108,600 |
| 2025/05/01 | 1,831 | 1,859 | 1,797 | 1,838 | 129,500 |
| 2025/04/30 | 1,892 | 1,892 | 1,825 | 1,834 | 144,800 |
| 2025/04/28 | 1,949 | 1,985 | 1,880 | 1,886 | 161,800 |
| 2025/04/25 | 1,761 | 1,950 | 1,710 | 1,914 | 531,500 |
| 2025/04/24 | 1,755 | 1,764 | 1,735 | 1,756 | 80,500 |
| 2025/04/23 | 1,734 | 1,757 | 1,721 | 1,752 | 109,800 |
| 2025/04/22 | 1,719 | 1,738 | 1,705 | 1,730 | 42,200 |
| 2025/04/21 | 1,716 | 1,729 | 1,706 | 1,720 | 47,200 |
| 2025/04/18 | 1,734 | 1,745 | 1,717 | 1,745 | 65,400 |
| 2025/04/17 | 1,744 | 1,744 | 1,707 | 1,723 | 32,400 |
| 2025/04/16 | 1,714 | 1,731 | 1,695 | 1,717 | 75,000 |
| 2025/04/15 | 1,680 | 1,727 | 1,666 | 1,716 | 100,100 |
| 2025/04/14 | 1,674 | 1,682 | 1,654 | 1,664 | 85,500 |
| 2025/04/11 | 1,593 | 1,678 | 1,589 | 1,664 | 68,200 |
| 2025/04/10 | 1,710 | 1,722 | 1,680 | 1,709 | 120,700 |
| 2025/04/09 | 1,583 | 1,608 | 1,550 | 1,590 | 107,200 |
| 2025/04/08 | 1,611 | 1,667 | 1,585 | 1,658 | 127,400 |
| 2025/04/07 | 1,578 | 1,601 | 1,519 | 1,579 | 93,500 |
| 2025/04/04 | 1,700 | 1,708 | 1,659 | 1,698 | 120,800 |
| 2025/04/03 | 1,745 | 1,761 | 1,725 | 1,755 | 94,400 |
| 2025/04/02 | 1,840 | 1,840 | 1,799 | 1,821 | 55,200 |
| 2025/04/01 | 1,850 | 1,861 | 1,822 | 1,823 | 49,600 |
| 2025/03/31 | 1,856 | 1,861 | 1,813 | 1,837 | 106,200 |
| 2025/03/28 | 1,950 | 1,952 | 1,895 | 1,912 | 75,300 |
| 2025/03/27 | 1,922 | 1,959 | 1,917 | 1,959 | 101,800 |
| 2025/03/26 | 1,946 | 1,963 | 1,929 | 1,944 | 78,600 |
| 2025/03/25 | 1,931 | 1,940 | 1,910 | 1,940 | 68,000 |
| 2025/03/24 | 1,933 | 1,940 | 1,912 | 1,921 | 37,500 |
| 2025/03/21 | 1,912 | 1,933 | 1,910 | 1,927 | 32,700 |
| 2025/03/19 | 1,920 | 1,960 | 1,911 | 1,926 | 46,800 |
| 2025/03/18 | 1,928 | 1,930 | 1,907 | 1,913 | 117,000 |
| 2025/03/17 | 1,915 | 1,924 | 1,891 | 1,915 | 67,500 |
| 2025/03/14 | 1,873 | 1,905 | 1,860 | 1,899 | 91,700 |
| 2025/03/13 | 1,888 | 1,909 | 1,882 | 1,896 | 31,400 |
| 2025/03/12 | 1,864 | 1,900 | 1,851 | 1,887 | 68,100 |
| 2025/03/11 | 1,889 | 1,890 | 1,842 | 1,864 | 78,800 |
| 2025/03/10 | 1,922 | 1,925 | 1,890 | 1,890 | 38,900 |
| 2025/03/07 | 1,899 | 1,939 | 1,880 | 1,922 | 51,300 |
| 2025/03/06 | 1,930 | 1,938 | 1,920 | 1,928 | 56,900 |
| 2025/03/05 | 1,882 | 1,920 | 1,880 | 1,901 | 80,700 |
| 2025/03/04 | 1,902 | 1,902 | 1,859 | 1,877 | 60,200 |
| 2025/03/03 | 1,886 | 1,902 | 1,871 | 1,891 | 54,200 |
| 2025/02/28 | 1,892 | 1,903 | 1,855 | 1,863 | 82,700 |
| 2025/02/27 | 1,890 | 1,921 | 1,867 | 1,921 | 71,100 |
| 2025/02/26 | 1,856 | 1,884 | 1,836 | 1,880 | 121,500 |
| 2025/02/25 | 1,879 | 1,914 | 1,856 | 1,890 | 67,000 |
| 2025/02/21 | 1,915 | 1,932 | 1,889 | 1,907 | 75,700 |
| 2025/02/20 | 1,965 | 1,965 | 1,926 | 1,933 | 42,400 |
| 2025/02/19 | 1,996 | 1,996 | 1,977 | 1,986 | 57,200 |
| 2025/02/18 | 1,992 | 2,006 | 1,977 | 1,991 | 79,600 |
| 2025/02/17 | 2,046 | 2,055 | 2,006 | 2,014 | 64,000 |
| 2025/02/14 | 2,056 | 2,078 | 2,030 | 2,030 | 55,600 |
| 2025/02/13 | 2,035 | 2,045 | 2,019 | 2,032 | 42,400 |
| 2025/02/12 | 2,060 | 2,079 | 2,033 | 2,042 | 72,900 |
| 2025/02/10 | 2,057 | 2,062 | 2,033 | 2,050 | 59,700 |
| 2025/02/07 | 1,995 | 2,064 | 1,995 | 2,044 | 95,000 |
| 2025/02/06 | 1,996 | 2,029 | 1,988 | 1,995 | 102,300 |
| 2025/02/05 | 1,927 | 1,980 | 1,895 | 1,975 | 131,400 |
| 2025/02/04 | 1,925 | 1,960 | 1,925 | 1,926 | 89,600 |
| 2025/02/03 | 1,905 | 1,925 | 1,874 | 1,904 | 123,100 |
| 2025/01/31 | 1,921 | 1,930 | 1,898 | 1,921 | 111,200 |
| 2025/01/30 | 1,938 | 1,996 | 1,919 | 1,935 | 249,200 |
| 2025/01/29 | 1,930 | 1,933 | 1,853 | 1,911 | 379,100 |
| 2025/01/28 | 1,930 | 1,930 | 1,890 | 1,914 | 110,400 |
| 2025/01/27 | 1,925 | 1,931 | 1,906 | 1,915 | 108,100 |
| 2025/01/24 | 1,907 | 1,920 | 1,886 | 1,915 | 53,800 |
| 2025/01/23 | 1,897 | 1,900 | 1,873 | 1,900 | 62,500 |
| 2025/01/22 | 1,900 | 1,912 | 1,893 | 1,903 | 44,200 |
| 2025/01/21 | 1,914 | 1,923 | 1,894 | 1,900 | 51,100 |
| 2025/01/20 | 1,919 | 1,931 | 1,913 | 1,919 | 45,200 |
| 2025/01/17 | 1,911 | 1,911 | 1,880 | 1,907 | 60,600 |
| 2025/01/16 | 1,925 | 1,944 | 1,916 | 1,919 | 56,500 |
| 2025/01/15 | 1,925 | 1,960 | 1,919 | 1,926 | 77,200 |
| 2025/01/14 | 1,917 | 1,945 | 1,916 | 1,934 | 66,300 |
| 2025/01/10 | 1,924 | 1,934 | 1,903 | 1,917 | 60,100 |
| 2025/01/09 | 1,955 | 1,967 | 1,936 | 1,949 | 86,800 |
| 2025/01/08 | 2,000 | 2,009 | 1,984 | 1,984 | 95,600 |
| 2025/01/07 | 2,018 | 2,030 | 1,995 | 2,003 | 120,100 |
| 2025/01/06 | 2,081 | 2,085 | 2,012 | 2,017 | 73,300 |
| 2024/12/30 | 2,066 | 2,092 | 2,066 | 2,079 | 55,600 |
| 2024/12/27 | 2,039 | 2,059 | 2,024 | 2,058 | 73,900 |
| 2024/12/26 | 2,025 | 2,041 | 2,016 | 2,035 | 118,300 |
| 2024/12/25 | 2,046 | 2,050 | 1,996 | 2,025 | 100,600 |
| 2024/12/24 | 2,025 | 2,050 | 2,014 | 2,028 | 81,000 |
| 2024/12/23 | 2,011 | 2,038 | 2,007 | 2,025 | 90,300 |
| 2024/12/20 | 2,031 | 2,033 | 1,992 | 2,007 | 103,100 |
| 2024/12/19 | 2,020 | 2,064 | 2,001 | 2,038 | 82,500 |
| 2024/12/18 | 2,073 | 2,108 | 2,062 | 2,063 | 47,200 |
| 2024/12/17 | 2,121 | 2,141 | 2,058 | 2,103 | 64,400 |
| 2024/12/16 | 2,105 | 2,141 | 2,091 | 2,114 | 52,200 |
| 2024/12/13 | 2,116 | 2,160 | 2,084 | 2,084 | 65,800 |
| 2024/12/12 | 2,144 | 2,189 | 2,138 | 2,149 | 63,100 |
| 2024/12/11 | 2,141 | 2,142 | 2,108 | 2,114 | 31,900 |
| 2024/12/10 | 2,147 | 2,183 | 2,138 | 2,158 | 94,700 |
| 2024/12/09 | 2,101 | 2,127 | 2,095 | 2,104 | 47,900 |
| 2024/12/06 | 2,112 | 2,112 | 2,074 | 2,094 | 41,000 |
| 2024/12/05 | 2,082 | 2,112 | 2,063 | 2,100 | 69,900 |
| 2024/12/04 | 2,094 | 2,106 | 2,050 | 2,065 | 61,000 |
| 2024/12/03 | 2,049 | 2,109 | 2,049 | 2,094 | 68,700 |
| 2024/12/02 | 2,023 | 2,069 | 2,002 | 2,049 | 75,500 |
| 2024/11/29 | 2,033 | 2,049 | 2,020 | 2,020 | 43,100 |
| 2024/11/28 | 2,012 | 2,040 | 1,975 | 2,040 | 49,500 |
| 2024/11/27 | 2,041 | 2,054 | 1,998 | 2,012 | 44,300 |
| 2024/11/26 | 2,058 | 2,093 | 2,036 | 2,075 | 67,300 |
| 2024/11/25 | 2,152 | 2,152 | 2,064 | 2,064 | 167,500 |
| 2024/11/22 | 2,123 | 2,154 | 2,115 | 2,141 | 48,900 |
| 2024/11/21 | 2,114 | 2,144 | 2,101 | 2,119 | 51,800 |
| 2024/11/20 | 2,054 | 2,113 | 2,054 | 2,102 | 38,700 |
| 2024/11/19 | 2,076 | 2,096 | 2,051 | 2,053 | 40,800 |
| 2024/11/18 | 2,051 | 2,080 | 2,045 | 2,058 | 45,400 |
| 2024/11/15 | 2,028 | 2,080 | 2,028 | 2,050 | 70,800 |
| 2024/11/14 | 2,032 | 2,044 | 2,010 | 2,028 | 49,700 |
| 2024/11/13 | 2,064 | 2,083 | 2,018 | 2,023 | 88,600 |
| 2024/11/12 | 2,117 | 2,142 | 2,061 | 2,064 | 102,000 |
| 2024/11/11 | 2,083 | 2,131 | 2,083 | 2,117 | 65,000 |
| 2024/11/08 | 2,240 | 2,240 | 2,163 | 2,164 | 58,600 |
| 2024/11/07 | 2,220 | 2,261 | 2,205 | 2,214 | 96,400 |
| 2024/11/06 | 2,122 | 2,233 | 2,116 | 2,170 | 114,000 |
| 2024/11/05 | 1,984 | 2,125 | 1,980 | 2,122 | 130,800 |
| 2024/11/01 | 2,049 | 2,063 | 1,984 | 1,984 | 94,200 |
| 2024/10/31 | 2,040 | 2,091 | 1,998 | 2,076 | 191,200 |
| 2024/10/30 | 1,910 | 2,080 | 1,905 | 2,080 | 401,900 |
| 2024/10/29 | 1,890 | 1,899 | 1,876 | 1,899 | 56,000 |
| 2024/10/28 | 1,900 | 1,920 | 1,880 | 1,894 | 40,600 |
| 2024/10/25 | 1,919 | 1,923 | 1,885 | 1,891 | 41,900 |
| 2024/10/24 | 1,901 | 1,922 | 1,891 | 1,916 | 50,100 |
| 2024/10/23 | 1,938 | 1,950 | 1,908 | 1,918 | 38,900 |
| 2024/10/22 | 1,975 | 1,988 | 1,930 | 1,937 | 47,800 |
| 2024/10/21 | 2,005 | 2,021 | 1,985 | 1,985 | 28,000 |
| 2024/10/18 | 2,038 | 2,055 | 2,018 | 2,019 | 38,000 |
| 2024/10/17 | 2,010 | 2,033 | 2,008 | 2,023 | 42,700 |
| 2024/10/16 | 2,048 | 2,081 | 2,009 | 2,016 | 63,300 |