４℃ホールディングス(8008)の株価時系列情報
４℃ホールディングス(8008)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,080 | 1,080 | 1,060 | 1,079 | 11,400 |
| 2006/12/28 | 1,059 | 1,064 | 1,053 | 1,064 | 22,000 |
| 2006/12/27 | 1,050 | 1,057 | 1,046 | 1,049 | 9,600 |
| 2006/12/26 | 1,041 | 1,050 | 1,035 | 1,048 | 18,100 |
| 2006/12/25 | 1,043 | 1,045 | 1,037 | 1,040 | 35,400 |
| 2006/12/22 | 1,037 | 1,044 | 1,034 | 1,040 | 23,300 |
| 2006/12/21 | 1,050 | 1,050 | 1,036 | 1,038 | 39,300 |
| 2006/12/20 | 1,040 | 1,052 | 1,039 | 1,052 | 18,800 |
| 2006/12/19 | 1,040 | 1,046 | 1,037 | 1,040 | 22,600 |
| 2006/12/18 | 1,036 | 1,048 | 1,035 | 1,046 | 10,100 |
| 2006/12/15 | 1,048 | 1,050 | 1,039 | 1,039 | 17,900 |
| 2006/12/14 | 1,061 | 1,061 | 1,048 | 1,049 | 19,200 |
| 2006/12/13 | 1,065 | 1,065 | 1,053 | 1,061 | 16,700 |
| 2006/12/12 | 1,062 | 1,062 | 1,051 | 1,054 | 9,300 |
| 2006/12/11 | 1,049 | 1,061 | 1,049 | 1,060 | 9,500 |
| 2006/12/08 | 1,065 | 1,065 | 1,042 | 1,049 | 32,800 |
| 2006/12/07 | 1,037 | 1,049 | 1,031 | 1,048 | 10,200 |
| 2006/12/06 | 1,045 | 1,049 | 1,030 | 1,049 | 22,500 |
| 2006/12/05 | 1,044 | 1,046 | 1,035 | 1,035 | 16,900 |
| 2006/12/04 | 1,042 | 1,053 | 1,041 | 1,044 | 14,000 |
| 2006/12/01 | 1,047 | 1,054 | 1,045 | 1,054 | 18,200 |
| 2006/11/30 | 1,042 | 1,048 | 1,037 | 1,048 | 15,500 |
| 2006/11/29 | 1,030 | 1,050 | 1,025 | 1,044 | 20,300 |
| 2006/11/28 | 1,003 | 1,034 | 1,003 | 1,032 | 26,100 |
| 2006/11/27 | 1,032 | 1,033 | 1,023 | 1,030 | 23,300 |
| 2006/11/24 | 1,012 | 1,026 | 1,012 | 1,022 | 14,700 |
| 2006/11/22 | 1,003 | 1,012 | 1,001 | 1,012 | 6,900 |
| 2006/11/21 | 1,006 | 1,016 | 1,005 | 1,009 | 11,500 |
| 2006/11/20 | 1,018 | 1,030 | 1,006 | 1,006 | 19,900 |
| 2006/11/17 | 1,040 | 1,050 | 1,023 | 1,027 | 13,100 |
| 2006/11/16 | 1,040 | 1,061 | 1,034 | 1,049 | 43,900 |
| 2006/11/15 | 1,011 | 1,039 | 1,011 | 1,039 | 15,400 |
| 2006/11/14 | 1,011 | 1,029 | 1,008 | 1,029 | 4,200 |
| 2006/11/13 | 1,019 | 1,036 | 1,010 | 1,010 | 44,000 |
| 2006/11/10 | 1,025 | 1,040 | 1,015 | 1,019 | 33,100 |
| 2006/11/09 | 1,025 | 1,049 | 1,025 | 1,030 | 10,100 |
| 2006/11/08 | 1,027 | 1,034 | 1,027 | 1,030 | 9,100 |
| 2006/11/07 | 1,029 | 1,044 | 1,027 | 1,031 | 7,500 |
| 2006/11/06 | 1,050 | 1,050 | 1,027 | 1,034 | 6,800 |
| 2006/11/02 | 1,055 | 1,055 | 1,031 | 1,048 | 12,600 |
| 2006/11/01 | 1,059 | 1,059 | 1,030 | 1,056 | 10,100 |
| 2006/10/31 | 1,060 | 1,061 | 1,049 | 1,053 | 31,400 |
| 2006/10/30 | 1,001 | 1,059 | 1,001 | 1,059 | 54,200 |
| 2006/10/27 | 1,050 | 1,050 | 1,038 | 1,045 | 34,500 |
| 2006/10/26 | 1,020 | 1,047 | 1,020 | 1,043 | 32,600 |
| 2006/10/25 | 1,025 | 1,040 | 1,022 | 1,035 | 7,800 |
| 2006/10/24 | 1,043 | 1,045 | 1,025 | 1,030 | 20,300 |
| 2006/10/23 | 1,047 | 1,049 | 1,026 | 1,026 | 23,600 |
| 2006/10/20 | 1,050 | 1,050 | 1,030 | 1,044 | 8,900 |
| 2006/10/19 | 1,038 | 1,049 | 1,037 | 1,044 | 18,600 |
| 2006/10/18 | 1,032 | 1,035 | 1,021 | 1,033 | 19,100 |
| 2006/10/17 | 1,014 | 1,040 | 1,014 | 1,039 | 38,500 |
| 2006/10/16 | 982 | 1,015 | 982 | 1,014 | 57,400 |
| 2006/10/13 | 1,003 | 1,025 | 1,003 | 1,022 | 23,500 |
| 2006/10/12 | 1,003 | 1,031 | 1,003 | 1,031 | 21,800 |
| 2006/10/11 | 1,019 | 1,029 | 1,014 | 1,023 | 30,800 |
| 2006/10/10 | 1,030 | 1,032 | 1,020 | 1,020 | 16,400 |
| 2006/10/06 | 1,045 | 1,049 | 1,022 | 1,035 | 22,100 |
| 2006/10/05 | 1,056 | 1,075 | 1,023 | 1,045 | 38,000 |
| 2006/10/04 | 1,050 | 1,056 | 1,045 | 1,052 | 69,100 |
| 2006/10/03 | 1,052 | 1,064 | 1,045 | 1,056 | 35,100 |
| 2006/10/02 | 1,035 | 1,058 | 1,035 | 1,054 | 17,200 |
| 2006/09/29 | 1,036 | 1,055 | 1,032 | 1,055 | 174,100 |
| 2006/09/28 | 1,070 | 1,075 | 1,016 | 1,017 | 144,100 |
| 2006/09/27 | 1,084 | 1,084 | 1,057 | 1,074 | 36,700 |
| 2006/09/26 | 1,086 | 1,089 | 1,077 | 1,085 | 34,200 |
| 2006/09/25 | 1,086 | 1,090 | 1,050 | 1,083 | 43,100 |
| 2006/09/22 | 1,067 | 1,108 | 1,063 | 1,083 | 43,600 |
| 2006/09/21 | 1,050 | 1,070 | 1,044 | 1,063 | 26,300 |
| 2006/09/20 | 1,019 | 1,047 | 1,007 | 1,047 | 20,000 |
| 2006/09/19 | 999 | 1,044 | 999 | 1,011 | 31,200 |
| 2006/09/15 | 1,005 | 1,010 | 985 | 995 | 44,300 |
| 2006/09/14 | 1,035 | 1,040 | 1,012 | 1,025 | 21,400 |
| 2006/09/13 | 1,075 | 1,077 | 1,043 | 1,046 | 24,500 |
| 2006/09/12 | 1,085 | 1,093 | 1,036 | 1,055 | 64,400 |
| 2006/09/11 | 1,102 | 1,102 | 1,092 | 1,099 | 10,900 |
| 2006/09/08 | 1,087 | 1,122 | 1,087 | 1,111 | 14,300 |
| 2006/09/07 | 1,108 | 1,115 | 1,091 | 1,107 | 32,100 |
| 2006/09/06 | 1,083 | 1,136 | 1,083 | 1,128 | 61,400 |
| 2006/09/05 | 1,094 | 1,096 | 1,082 | 1,083 | 27,600 |
| 2006/09/04 | 1,101 | 1,118 | 1,085 | 1,094 | 57,500 |
| 2006/09/01 | 1,122 | 1,122 | 1,081 | 1,105 | 117,900 |
| 2006/08/31 | 1,149 | 1,149 | 1,100 | 1,125 | 51,400 |
| 2006/08/30 | 1,190 | 1,190 | 1,133 | 1,151 | 53,500 |
| 2006/08/29 | 1,199 | 1,218 | 1,186 | 1,193 | 72,200 |
| 2006/08/28 | 1,180 | 1,200 | 1,180 | 1,190 | 73,400 |
| 2006/08/25 | 1,173 | 1,173 | 1,150 | 1,157 | 44,400 |
| 2006/08/24 | 1,173 | 1,188 | 1,162 | 1,173 | 42,400 |
| 2006/08/23 | 1,144 | 1,225 | 1,138 | 1,190 | 90,400 |
| 2006/08/22 | 1,135 | 1,143 | 1,115 | 1,140 | 43,900 |
| 2006/08/21 | 1,128 | 1,147 | 1,098 | 1,147 | 181,300 |
| 2006/08/18 | 1,011 | 1,033 | 1,006 | 1,028 | 10,400 |
| 2006/08/17 | 1,020 | 1,020 | 1,009 | 1,009 | 5,700 |
| 2006/08/16 | 1,014 | 1,016 | 1,010 | 1,013 | 3,800 |
| 2006/08/15 | 1,013 | 1,013 | 1,010 | 1,010 | 300 |
| 2006/08/14 | 1,011 | 1,011 | 1,005 | 1,010 | 3,500 |
| 2006/08/11 | 1,011 | 1,015 | 1,006 | 1,015 | 2,200 |
| 2006/08/10 | 1,011 | 1,023 | 1,006 | 1,010 | 5,200 |
| 2006/08/09 | 1,024 | 1,039 | 1,005 | 1,024 | 4,900 |
| 2006/08/08 | 1,026 | 1,026 | 1,022 | 1,024 | 1,900 |
| 2006/08/07 | 1,036 | 1,038 | 1,035 | 1,035 | 3,400 |
| 2006/08/04 | 1,050 | 1,050 | 1,035 | 1,035 | 500 |
| 2006/08/03 | 1,046 | 1,065 | 1,040 | 1,065 | 5,900 |
| 2006/08/02 | 1,055 | 1,069 | 1,051 | 1,060 | 1,800 |
| 2006/08/01 | 1,080 | 1,095 | 1,060 | 1,060 | 5,000 |
| 2006/07/31 | 1,035 | 1,080 | 1,035 | 1,080 | 3,200 |
| 2006/07/28 | 1,012 | 1,025 | 1,012 | 1,017 | 1,200 |
| 2006/07/27 | 1,029 | 1,029 | 1,012 | 1,012 | 4,300 |
| 2006/07/26 | 1,022 | 1,025 | 1,021 | 1,022 | 2,600 |
| 2006/07/25 | 1,024 | 1,049 | 1,020 | 1,020 | 6,700 |
| 2006/07/24 | 1,010 | 1,030 | 1,010 | 1,014 | 5,200 |
| 2006/07/21 | 1,015 | 1,015 | 1,010 | 1,010 | 900 |
| 2006/07/20 | 1,008 | 1,020 | 1,008 | 1,015 | 1,900 |
| 2006/07/19 | 1,015 | 1,020 | 1,002 | 1,003 | 3,500 |
| 2006/07/18 | 1,050 | 1,050 | 1,020 | 1,020 | 5,000 |
| 2006/07/14 | 1,055 | 1,056 | 1,030 | 1,040 | 13,800 |
| 2006/07/13 | 1,022 | 1,060 | 1,016 | 1,055 | 5,500 |
| 2006/07/12 | 1,024 | 1,059 | 1,020 | 1,045 | 7,200 |
| 2006/07/11 | 1,050 | 1,060 | 1,025 | 1,025 | 8,100 |
| 2006/07/10 | 1,048 | 1,048 | 1,012 | 1,030 | 6,900 |
| 2006/07/07 | 1,060 | 1,060 | 1,047 | 1,048 | 700 |
| 2006/07/06 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2006/07/05 | 1,069 | 1,069 | 1,050 | 1,065 | 4,600 |
| 2006/07/04 | 1,049 | 1,069 | 1,049 | 1,069 | 9,100 |
| 2006/07/03 | 1,062 | 1,062 | 1,007 | 1,049 | 10,200 |
| 2006/06/30 | 1,080 | 1,080 | 1,048 | 1,063 | 7,900 |
| 2006/06/29 | 1,060 | 1,095 | 1,040 | 1,088 | 9,400 |
| 2006/06/28 | 1,076 | 1,076 | 1,050 | 1,057 | 5,100 |
| 2006/06/27 | 1,091 | 1,091 | 1,072 | 1,086 | 1,900 |
| 2006/06/26 | 1,100 | 1,110 | 1,060 | 1,086 | 16,000 |
| 2006/06/23 | 1,053 | 1,090 | 1,048 | 1,090 | 6,900 |
| 2006/06/22 | 1,055 | 1,077 | 1,045 | 1,045 | 5,100 |
| 2006/06/21 | 1,070 | 1,071 | 1,026 | 1,055 | 3,500 |
| 2006/06/20 | 1,078 | 1,080 | 1,070 | 1,070 | 2,800 |
| 2006/06/19 | 1,058 | 1,095 | 1,055 | 1,079 | 2,800 |
| 2006/06/16 | 1,036 | 1,059 | 1,035 | 1,045 | 6,000 |
| 2006/06/15 | 1,015 | 1,030 | 1,005 | 1,029 | 3,000 |
| 2006/06/14 | 1,015 | 1,015 | 1,001 | 1,003 | 2,000 |
| 2006/06/13 | 1,025 | 1,025 | 1,007 | 1,015 | 3,400 |
| 2006/06/12 | 1,000 | 1,025 | 1,000 | 1,025 | 800 |
| 2006/06/09 | 977 | 1,000 | 977 | 1,000 | 13,200 |
| 2006/06/08 | 986 | 999 | 976 | 976 | 17,300 |
| 2006/06/07 | 999 | 1,015 | 999 | 1,006 | 12,800 |
| 2006/06/06 | 984 | 1,020 | 979 | 990 | 22,400 |
| 2006/06/05 | 960 | 985 | 930 | 974 | 21,300 |
| 2006/06/02 | 1,037 | 1,037 | 985 | 1,010 | 34,500 |
| 2006/06/01 | 1,067 | 1,072 | 1,035 | 1,041 | 21,900 |
| 2006/05/31 | 1,105 | 1,105 | 1,058 | 1,066 | 14,500 |
| 2006/05/30 | 1,119 | 1,140 | 1,110 | 1,125 | 10,600 |
| 2006/05/29 | 1,138 | 1,139 | 1,130 | 1,139 | 2,500 |
| 2006/05/26 | 1,130 | 1,138 | 1,130 | 1,138 | 800 |
| 2006/05/25 | 1,126 | 1,126 | 1,124 | 1,124 | 1,800 |
| 2006/05/24 | 1,136 | 1,137 | 1,125 | 1,125 | 10,600 |
| 2006/05/23 | 1,127 | 1,130 | 1,127 | 1,127 | 19,900 |
| 2006/05/22 | 1,130 | 1,139 | 1,120 | 1,127 | 10,300 |
| 2006/05/19 | 1,071 | 1,125 | 1,071 | 1,124 | 3,500 |
| 2006/05/18 | 1,080 | 1,080 | 1,060 | 1,075 | 3,000 |
| 2006/05/17 | 1,106 | 1,106 | 1,100 | 1,100 | 7,700 |
| 2006/05/16 | 1,136 | 1,140 | 1,120 | 1,126 | 5,000 |
| 2006/05/15 | 1,155 | 1,155 | 1,135 | 1,145 | 4,000 |
| 2006/05/12 | 1,151 | 1,153 | 1,111 | 1,151 | 5,500 |
| 2006/05/11 | 1,198 | 1,198 | 1,170 | 1,170 | 12,800 |
| 2006/05/10 | 1,170 | 1,193 | 1,170 | 1,188 | 8,400 |
| 2006/05/09 | 1,194 | 1,194 | 1,175 | 1,175 | 15,800 |
| 2006/05/08 | 1,204 | 1,204 | 1,180 | 1,190 | 22,800 |
| 2006/05/02 | 1,193 | 1,211 | 1,190 | 1,191 | 8,000 |
| 2006/05/01 | 1,210 | 1,210 | 1,181 | 1,190 | 19,100 |
| 2006/04/28 | 1,160 | 1,220 | 1,160 | 1,220 | 49,300 |
| 2006/04/27 | 1,170 | 1,170 | 1,160 | 1,160 | 83,300 |
| 2006/04/26 | 1,171 | 1,175 | 1,165 | 1,165 | 13,100 |
| 2006/04/25 | 1,158 | 1,170 | 1,155 | 1,170 | 9,100 |
| 2006/04/24 | 1,175 | 1,175 | 1,150 | 1,155 | 37,600 |
| 2006/04/21 | 1,160 | 1,166 | 1,150 | 1,160 | 26,800 |
| 2006/04/20 | 1,146 | 1,158 | 1,139 | 1,157 | 21,000 |
| 2006/04/19 | 1,126 | 1,150 | 1,125 | 1,139 | 24,800 |
| 2006/04/18 | 1,155 | 1,160 | 1,112 | 1,125 | 59,800 |
| 2006/04/17 | 1,100 | 1,135 | 1,090 | 1,135 | 46,900 |
| 2006/04/14 | 1,100 | 1,135 | 1,060 | 1,080 | 83,200 |
| 2006/04/13 | 1,125 | 1,125 | 1,082 | 1,093 | 55,000 |
| 2006/04/12 | 1,150 | 1,150 | 1,105 | 1,120 | 56,100 |
| 2006/04/11 | 1,183 | 1,185 | 1,146 | 1,150 | 26,800 |
| 2006/04/10 | 1,200 | 1,207 | 1,180 | 1,185 | 30,000 |
| 2006/04/07 | 1,229 | 1,253 | 1,199 | 1,203 | 61,500 |
| 2006/04/06 | 1,201 | 1,248 | 1,199 | 1,213 | 96,400 |
| 2006/04/05 | 1,190 | 1,190 | 1,150 | 1,161 | 13,800 |
| 2006/04/04 | 1,229 | 1,229 | 1,184 | 1,190 | 7,000 |
| 2006/04/03 | 1,220 | 1,226 | 1,213 | 1,219 | 5,800 |
| 2006/03/31 | 1,209 | 1,213 | 1,190 | 1,213 | 2,100 |
| 2006/03/30 | 1,199 | 1,209 | 1,199 | 1,209 | 1,400 |
| 2006/03/29 | 1,189 | 1,190 | 1,179 | 1,190 | 2,700 |
| 2006/03/28 | 1,148 | 1,173 | 1,148 | 1,173 | 1,900 |
| 2006/03/27 | 1,157 | 1,177 | 1,125 | 1,168 | 8,600 |
| 2006/03/24 | 1,177 | 1,180 | 1,177 | 1,177 | 400 |
| 2006/03/23 | 1,170 | 1,204 | 1,170 | 1,174 | 13,700 |
| 2006/03/22 | 1,221 | 1,230 | 1,210 | 1,210 | 1,300 |
| 2006/03/20 | 1,181 | 1,225 | 1,178 | 1,225 | 3,300 |
| 2006/03/17 | 1,217 | 1,220 | 1,201 | 1,201 | 5,200 |
| 2006/03/16 | 1,191 | 1,215 | 1,191 | 1,215 | 3,600 |
| 2006/03/15 | 1,177 | 1,190 | 1,162 | 1,190 | 2,500 |
| 2006/03/14 | 1,183 | 1,183 | 1,162 | 1,162 | 1,300 |
| 2006/03/13 | 1,155 | 1,164 | 1,155 | 1,164 | 1,100 |
| 2006/03/10 | 1,154 | 1,155 | 1,145 | 1,153 | 2,800 |
| 2006/03/09 | 1,131 | 1,140 | 1,131 | 1,137 | 1,700 |
| 2006/03/08 | 1,142 | 1,143 | 1,127 | 1,130 | 2,800 |
| 2006/03/07 | 1,151 | 1,155 | 1,142 | 1,143 | 7,300 |
| 2006/03/06 | 1,195 | 1,195 | 1,170 | 1,170 | 1,000 |
| 2006/03/03 | 1,189 | 1,198 | 1,165 | 1,198 | 4,900 |
| 2006/03/02 | 1,231 | 1,234 | 1,186 | 1,200 | 6,200 |
| 2006/03/01 | 1,217 | 1,230 | 1,210 | 1,211 | 5,700 |
| 2006/02/28 | 1,220 | 1,221 | 1,206 | 1,208 | 3,300 |
| 2006/02/27 | 1,258 | 1,258 | 1,150 | 1,205 | 12,600 |
| 2006/02/24 | 1,171 | 1,191 | 1,171 | 1,178 | 3,100 |
| 2006/02/23 | 1,158 | 1,200 | 1,152 | 1,200 | 21,600 |
| 2006/02/22 | 1,192 | 1,214 | 1,192 | 1,193 | 22,200 |
| 2006/02/21 | 1,135 | 1,250 | 1,131 | 1,199 | 7,300 |
| 2006/02/20 | 1,160 | 1,200 | 1,130 | 1,160 | 13,200 |
| 2006/02/17 | 1,260 | 1,261 | 1,220 | 1,240 | 7,200 |
| 2006/02/16 | 1,294 | 1,299 | 1,276 | 1,280 | 3,400 |
| 2006/02/15 | 1,290 | 1,315 | 1,290 | 1,314 | 1,900 |
| 2006/02/14 | 1,295 | 1,301 | 1,276 | 1,298 | 7,400 |
| 2006/02/13 | 1,279 | 1,315 | 1,279 | 1,301 | 6,100 |
| 2006/02/10 | 1,356 | 1,356 | 1,338 | 1,339 | 6,500 |
| 2006/02/09 | 1,355 | 1,370 | 1,355 | 1,355 | 5,800 |
| 2006/02/08 | 1,362 | 1,364 | 1,351 | 1,351 | 8,500 |
| 2006/02/07 | 1,345 | 1,374 | 1,340 | 1,374 | 7,500 |
| 2006/02/06 | 1,343 | 1,346 | 1,330 | 1,346 | 4,800 |
| 2006/02/03 | 1,350 | 1,350 | 1,330 | 1,345 | 5,600 |
| 2006/02/02 | 1,333 | 1,340 | 1,330 | 1,340 | 7,300 |
| 2006/02/01 | 1,342 | 1,342 | 1,323 | 1,323 | 6,500 |
| 2006/01/31 | 1,324 | 1,381 | 1,320 | 1,323 | 12,400 |
| 2006/01/30 | 1,315 | 1,320 | 1,305 | 1,310 | 16,100 |
| 2006/01/27 | 1,249 | 1,278 | 1,235 | 1,275 | 16,500 |
| 2006/01/26 | 1,215 | 1,235 | 1,215 | 1,235 | 10,300 |
| 2006/01/25 | 1,221 | 1,250 | 1,201 | 1,210 | 13,800 |
| 2006/01/24 | 1,170 | 1,220 | 1,160 | 1,214 | 41,100 |
| 2006/01/23 | 1,201 | 1,219 | 1,170 | 1,170 | 24,800 |
| 2006/01/20 | 1,245 | 1,264 | 1,202 | 1,229 | 31,800 |
| 2006/01/19 | 1,210 | 1,280 | 1,210 | 1,265 | 29,500 |
| 2006/01/18 | 1,330 | 1,330 | 1,190 | 1,230 | 15,900 |
| 2006/01/17 | 1,379 | 1,379 | 1,330 | 1,345 | 12,400 |
| 2006/01/16 | 1,375 | 1,380 | 1,350 | 1,380 | 12,400 |
| 2006/01/13 | 1,370 | 1,380 | 1,360 | 1,380 | 9,300 |
| 2006/01/12 | 1,394 | 1,394 | 1,372 | 1,372 | 6,500 |
| 2006/01/11 | 1,415 | 1,415 | 1,394 | 1,394 | 9,600 |
| 2006/01/10 | 1,437 | 1,438 | 1,400 | 1,418 | 11,700 |
| 2006/01/06 | 1,400 | 1,440 | 1,392 | 1,437 | 9,700 |
| 2006/01/05 | 1,350 | 1,375 | 1,350 | 1,365 | 17,800 |
| 2006/01/04 | 1,304 | 1,359 | 1,304 | 1,359 | 9,500 |