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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,054 | 2,085 | 2,044 | 2,057 | 101,500 |
| 2024/07/25 | 2,039 | 2,086 | 2,031 | 2,055 | 80,600 |
| 2024/07/24 | 2,067 | 2,096 | 2,047 | 2,067 | 79,800 |
| 2024/07/23 | 2,122 | 2,135 | 2,088 | 2,089 | 61,900 |
| 2024/07/22 | 2,171 | 2,200 | 2,116 | 2,122 | 72,800 |
| 2024/07/19 | 2,201 | 2,211 | 2,155 | 2,175 | 77,800 |
| 2024/07/18 | 2,251 | 2,270 | 2,209 | 2,210 | 67,600 |
| 2024/07/17 | 2,300 | 2,315 | 2,251 | 2,271 | 80,300 |
| 2024/07/16 | 2,260 | 2,299 | 2,259 | 2,276 | 69,100 |
| 2024/07/12 | 2,250 | 2,299 | 2,235 | 2,256 | 102,500 |
| 2024/07/11 | 2,200 | 2,269 | 2,187 | 2,261 | 142,700 |
| 2024/07/10 | 2,223 | 2,236 | 2,180 | 2,200 | 90,400 |
| 2024/07/09 | 2,200 | 2,236 | 2,186 | 2,216 | 115,700 |
| 2024/07/08 | 2,080 | 2,243 | 2,080 | 2,203 | 304,900 |
| 2024/07/05 | 2,081 | 2,090 | 2,051 | 2,056 | 45,300 |
| 2024/07/04 | 2,125 | 2,131 | 2,081 | 2,089 | 63,100 |
| 2024/07/03 | 2,132 | 2,159 | 2,125 | 2,128 | 60,500 |
| 2024/07/02 | 2,122 | 2,172 | 2,112 | 2,160 | 73,600 |
| 2024/07/01 | 2,116 | 2,136 | 2,108 | 2,131 | 60,600 |
| 2024/06/28 | 2,144 | 2,144 | 2,109 | 2,130 | 56,500 |
| 2024/06/27 | 2,100 | 2,152 | 2,100 | 2,133 | 98,900 |
| 2024/06/26 | 2,080 | 2,153 | 2,078 | 2,153 | 104,800 |
| 2024/06/25 | 2,081 | 2,109 | 2,074 | 2,081 | 65,300 |
| 2024/06/24 | 2,070 | 2,082 | 2,041 | 2,067 | 45,800 |
| 2024/06/21 | 2,072 | 2,095 | 2,056 | 2,056 | 169,000 |
| 2024/06/20 | 2,120 | 2,140 | 2,065 | 2,092 | 81,600 |
| 2024/06/19 | 2,061 | 2,120 | 2,061 | 2,109 | 65,100 |
| 2024/06/18 | 2,058 | 2,061 | 2,023 | 2,061 | 70,800 |
| 2024/06/17 | 2,050 | 2,058 | 2,027 | 2,041 | 95,600 |
| 2024/06/14 | 1,973 | 2,045 | 1,960 | 2,041 | 76,100 |
| 2024/06/13 | 1,997 | 2,013 | 1,977 | 1,982 | 49,600 |
| 2024/06/12 | 1,965 | 2,009 | 1,964 | 1,982 | 54,900 |
| 2024/06/11 | 2,027 | 2,033 | 1,966 | 1,973 | 79,400 |
| 2024/06/10 | 2,030 | 2,038 | 2,012 | 2,037 | 66,200 |
| 2024/06/07 | 2,030 | 2,035 | 2,007 | 2,020 | 39,400 |
| 2024/06/06 | 2,051 | 2,052 | 2,015 | 2,028 | 44,600 |
| 2024/06/05 | 2,000 | 2,026 | 1,975 | 2,026 | 53,600 |
| 2024/06/04 | 2,079 | 2,079 | 1,943 | 2,031 | 186,900 |
| 2024/06/03 | 2,060 | 2,118 | 2,060 | 2,079 | 152,700 |
| 2024/05/31 | 2,014 | 2,072 | 1,990 | 2,055 | 272,900 |
| 2024/05/30 | 1,999 | 2,019 | 1,994 | 2,001 | 132,400 |
| 2024/05/29 | 1,983 | 2,015 | 1,967 | 1,999 | 124,200 |
| 2024/05/28 | 1,979 | 1,998 | 1,953 | 1,961 | 80,000 |
| 2024/05/27 | 1,954 | 1,980 | 1,951 | 1,976 | 67,100 |
| 2024/05/24 | 1,908 | 1,972 | 1,908 | 1,953 | 113,500 |
| 2024/05/23 | 1,868 | 1,933 | 1,858 | 1,924 | 79,500 |
| 2024/05/22 | 1,910 | 1,910 | 1,838 | 1,864 | 88,200 |
| 2024/05/21 | 1,875 | 1,890 | 1,845 | 1,876 | 113,000 |
| 2024/05/20 | 1,916 | 1,942 | 1,888 | 1,895 | 120,000 |
| 2024/05/17 | 1,934 | 1,934 | 1,902 | 1,912 | 91,100 |
| 2024/05/16 | 1,961 | 1,961 | 1,928 | 1,934 | 74,800 |
| 2024/05/15 | 1,963 | 1,983 | 1,943 | 1,958 | 102,300 |
| 2024/05/14 | 1,932 | 1,984 | 1,932 | 1,963 | 155,900 |
| 2024/05/13 | 1,854 | 1,939 | 1,844 | 1,930 | 206,000 |
| 2024/05/10 | 1,870 | 1,881 | 1,819 | 1,854 | 134,100 |
| 2024/05/09 | 1,752 | 1,791 | 1,730 | 1,781 | 49,100 |
| 2024/05/08 | 1,752 | 1,766 | 1,739 | 1,743 | 76,600 |
| 2024/05/07 | 1,751 | 1,765 | 1,735 | 1,761 | 38,700 |
| 2024/05/02 | 1,781 | 1,782 | 1,733 | 1,756 | 38,800 |
| 2024/05/01 | 1,744 | 1,794 | 1,725 | 1,761 | 77,800 |
| 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 |
| 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 |