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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |