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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,017 | 1,017 | 1,001 | 1,001 | 9,300 |
| 2009/12/29 | 1,006 | 1,018 | 1,004 | 1,018 | 5,700 |
| 2009/12/28 | 1,027 | 1,029 | 1,000 | 1,000 | 26,800 |
| 2009/12/25 | 1,033 | 1,033 | 1,024 | 1,027 | 4,300 |
| 2009/12/24 | 1,040 | 1,040 | 1,015 | 1,029 | 5,000 |
| 2009/12/22 | 1,030 | 1,088 | 1,022 | 1,045 | 30,900 |
| 2009/12/21 | 1,040 | 1,040 | 1,013 | 1,017 | 4,300 |
| 2009/12/18 | 1,020 | 1,037 | 1,012 | 1,037 | 5,900 |
| 2009/12/17 | 1,044 | 1,045 | 1,013 | 1,020 | 9,600 |
| 2009/12/16 | 1,026 | 1,038 | 1,026 | 1,037 | 21,700 |
| 2009/12/15 | 1,015 | 1,020 | 1,013 | 1,019 | 23,900 |
| 2009/12/14 | 1,014 | 1,014 | 1,002 | 1,013 | 7,600 |
| 2009/12/11 | 1,010 | 1,014 | 1,003 | 1,014 | 21,100 |
| 2009/12/10 | 1,005 | 1,010 | 1,000 | 1,010 | 11,100 |
| 2009/12/09 | 999 | 1,010 | 995 | 995 | 6,200 |
| 2009/12/08 | 999 | 1,005 | 994 | 999 | 9,700 |
| 2009/12/07 | 1,000 | 1,004 | 982 | 998 | 7,200 |
| 2009/12/04 | 1,010 | 1,010 | 997 | 997 | 4,800 |
| 2009/12/03 | 999 | 1,013 | 993 | 1,013 | 17,600 |
| 2009/12/02 | 981 | 999 | 981 | 998 | 9,200 |
| 2009/12/01 | 993 | 998 | 980 | 991 | 19,900 |
| 2009/11/30 | 994 | 1,000 | 980 | 995 | 40,800 |
| 2009/11/27 | 997 | 998 | 981 | 988 | 13,100 |
| 2009/11/26 | 964 | 998 | 956 | 997 | 10,000 |
| 2009/11/25 | 961 | 989 | 961 | 970 | 8,000 |
| 2009/11/24 | 975 | 979 | 956 | 959 | 7,900 |
| 2009/11/20 | 961 | 979 | 961 | 979 | 8,300 |
| 2009/11/19 | 970 | 977 | 963 | 963 | 4,000 |
| 2009/11/18 | 955 | 982 | 955 | 970 | 9,900 |
| 2009/11/17 | 990 | 990 | 959 | 975 | 6,400 |
| 2009/11/16 | 971 | 984 | 971 | 984 | 14,900 |
| 2009/11/13 | 971 | 975 | 970 | 971 | 7,100 |
| 2009/11/12 | 979 | 979 | 944 | 965 | 9,000 |
| 2009/11/11 | 986 | 992 | 970 | 973 | 5,000 |
| 2009/11/10 | 989 | 1,000 | 981 | 984 | 9,700 |
| 2009/11/09 | 998 | 998 | 989 | 989 | 3,900 |
| 2009/11/06 | 997 | 997 | 984 | 988 | 4,800 |
| 2009/11/05 | 984 | 1,008 | 983 | 997 | 5,700 |
| 2009/11/04 | 992 | 1,000 | 982 | 1,000 | 5,100 |
| 2009/11/02 | 1,011 | 1,011 | 993 | 1,000 | 6,600 |
| 2009/10/30 | 994 | 1,011 | 993 | 1,002 | 14,000 |
| 2009/10/29 | 988 | 1,000 | 983 | 998 | 16,300 |
| 2009/10/28 | 983 | 1,000 | 981 | 998 | 17,600 |
| 2009/10/27 | 990 | 992 | 976 | 982 | 16,800 |
| 2009/10/26 | 975 | 1,006 | 975 | 1,006 | 14,200 |
| 2009/10/23 | 1,002 | 1,010 | 986 | 993 | 15,100 |
| 2009/10/22 | 1,010 | 1,011 | 1,000 | 1,010 | 12,600 |
| 2009/10/21 | 1,017 | 1,021 | 1,013 | 1,021 | 6,200 |
| 2009/10/20 | 1,002 | 1,039 | 1,002 | 1,018 | 9,200 |
| 2009/10/19 | 1,000 | 1,022 | 1,000 | 1,022 | 7,000 |
| 2009/10/16 | 1,025 | 1,030 | 1,008 | 1,020 | 18,200 |
| 2009/10/15 | 1,022 | 1,034 | 1,006 | 1,015 | 12,200 |
| 2009/10/14 | 1,007 | 1,007 | 968 | 999 | 18,800 |
| 2009/10/13 | 1,000 | 1,038 | 1,000 | 1,007 | 6,300 |
| 2009/10/09 | 1,013 | 1,017 | 1,002 | 1,015 | 6,500 |
| 2009/10/08 | 1,048 | 1,048 | 1,011 | 1,011 | 13,300 |
| 2009/10/07 | 1,031 | 1,067 | 1,017 | 1,067 | 15,700 |
| 2009/10/06 | 1,080 | 1,080 | 1,031 | 1,052 | 7,800 |
| 2009/10/05 | 1,058 | 1,080 | 1,046 | 1,080 | 8,400 |
| 2009/10/02 | 1,082 | 1,082 | 1,051 | 1,053 | 12,500 |
| 2009/10/01 | 1,098 | 1,098 | 1,065 | 1,090 | 12,000 |
| 2009/09/30 | 1,078 | 1,100 | 1,078 | 1,100 | 24,700 |
| 2009/09/29 | 1,060 | 1,088 | 1,060 | 1,088 | 15,600 |
| 2009/09/28 | 1,059 | 1,098 | 1,059 | 1,080 | 35,500 |
| 2009/09/25 | 1,013 | 1,050 | 1,013 | 1,049 | 22,400 |
| 2009/09/24 | 981 | 1,073 | 981 | 1,073 | 37,000 |
| 2009/09/18 | 960 | 975 | 952 | 973 | 21,100 |
| 2009/09/17 | 960 | 972 | 943 | 968 | 13,500 |
| 2009/09/16 | 978 | 987 | 963 | 963 | 8,300 |
| 2009/09/15 | 976 | 988 | 974 | 988 | 14,600 |
| 2009/09/14 | 994 | 994 | 936 | 974 | 18,100 |
| 2009/09/11 | 1,018 | 1,018 | 994 | 997 | 20,800 |
| 2009/09/10 | 1,000 | 1,017 | 999 | 1,010 | 4,800 |
| 2009/09/09 | 1,000 | 1,000 | 993 | 994 | 3,300 |
| 2009/09/08 | 1,005 | 1,006 | 994 | 1,001 | 5,800 |
| 2009/09/07 | 1,005 | 1,005 | 1,001 | 1,002 | 3,000 |
| 2009/09/04 | 1,002 | 1,017 | 1,002 | 1,004 | 9,000 |
| 2009/09/03 | 1,000 | 1,020 | 1,000 | 1,000 | 9,100 |
| 2009/09/02 | 1,002 | 1,040 | 1,001 | 1,013 | 14,700 |
| 2009/09/01 | 1,058 | 1,058 | 1,031 | 1,036 | 8,200 |
| 2009/08/31 | 1,038 | 1,060 | 1,010 | 1,051 | 8,300 |
| 2009/08/28 | 1,066 | 1,066 | 1,041 | 1,041 | 9,400 |
| 2009/08/27 | 1,046 | 1,056 | 1,025 | 1,056 | 10,000 |
| 2009/08/26 | 1,048 | 1,060 | 1,037 | 1,060 | 11,400 |
| 2009/08/25 | 1,050 | 1,068 | 1,046 | 1,050 | 5,700 |
| 2009/08/24 | 1,059 | 1,079 | 1,059 | 1,064 | 10,500 |
| 2009/08/21 | 1,047 | 1,057 | 1,036 | 1,047 | 7,600 |
| 2009/08/20 | 1,050 | 1,060 | 1,046 | 1,057 | 8,900 |
| 2009/08/19 | 1,050 | 1,061 | 1,046 | 1,047 | 5,300 |
| 2009/08/18 | 1,069 | 1,073 | 1,062 | 1,069 | 3,700 |
| 2009/08/17 | 1,080 | 1,081 | 1,058 | 1,074 | 19,700 |
| 2009/08/14 | 1,065 | 1,080 | 1,065 | 1,080 | 12,200 |
| 2009/08/13 | 1,062 | 1,068 | 1,057 | 1,061 | 2,600 |
| 2009/08/12 | 1,068 | 1,070 | 1,054 | 1,061 | 8,400 |
| 2009/08/11 | 1,070 | 1,070 | 1,062 | 1,069 | 3,000 |
| 2009/08/10 | 1,049 | 1,065 | 1,041 | 1,065 | 4,800 |
| 2009/08/07 | 1,048 | 1,050 | 1,032 | 1,050 | 6,500 |
| 2009/08/06 | 1,057 | 1,066 | 1,044 | 1,065 | 4,700 |
| 2009/08/05 | 1,048 | 1,078 | 1,039 | 1,040 | 9,700 |
| 2009/08/04 | 1,079 | 1,079 | 1,028 | 1,068 | 7,400 |
| 2009/08/03 | 1,079 | 1,079 | 1,060 | 1,076 | 4,500 |
| 2009/07/31 | 1,074 | 1,076 | 1,070 | 1,070 | 6,600 |
| 2009/07/30 | 1,074 | 1,075 | 1,061 | 1,065 | 5,400 |
| 2009/07/29 | 1,074 | 1,078 | 1,038 | 1,075 | 9,400 |
| 2009/07/28 | 1,080 | 1,081 | 1,074 | 1,074 | 14,700 |
| 2009/07/27 | 1,073 | 1,080 | 1,070 | 1,080 | 13,300 |
| 2009/07/24 | 1,063 | 1,074 | 1,061 | 1,074 | 8,500 |
| 2009/07/23 | 1,057 | 1,070 | 1,055 | 1,060 | 13,300 |
| 2009/07/22 | 1,050 | 1,057 | 1,049 | 1,055 | 9,800 |
| 2009/07/21 | 1,042 | 1,053 | 1,042 | 1,050 | 15,100 |
| 2009/07/17 | 1,033 | 1,043 | 1,033 | 1,037 | 6,000 |
| 2009/07/16 | 1,042 | 1,045 | 1,001 | 1,027 | 20,000 |
| 2009/07/15 | 1,031 | 1,040 | 1,031 | 1,032 | 12,900 |
| 2009/07/14 | 1,039 | 1,039 | 995 | 1,028 | 18,500 |
| 2009/07/13 | 1,020 | 1,043 | 1,014 | 1,019 | 23,500 |
| 2009/07/10 | 1,010 | 1,020 | 1,006 | 1,006 | 14,300 |
| 2009/07/09 | 1,017 | 1,024 | 1,004 | 1,009 | 13,200 |
| 2009/07/08 | 1,025 | 1,030 | 1,017 | 1,017 | 13,900 |
| 2009/07/07 | 1,022 | 1,048 | 1,022 | 1,047 | 11,600 |
| 2009/07/06 | 1,030 | 1,037 | 1,016 | 1,020 | 13,100 |
| 2009/07/03 | 1,012 | 1,032 | 1,012 | 1,030 | 13,400 |
| 2009/07/02 | 1,059 | 1,059 | 1,046 | 1,050 | 10,900 |
| 2009/07/01 | 1,057 | 1,060 | 1,053 | 1,059 | 10,300 |
| 2009/06/30 | 1,046 | 1,064 | 1,046 | 1,059 | 8,300 |
| 2009/06/29 | 1,054 | 1,063 | 1,042 | 1,046 | 20,200 |
| 2009/06/26 | 1,065 | 1,066 | 1,031 | 1,044 | 25,200 |
| 2009/06/25 | 1,045 | 1,069 | 1,045 | 1,066 | 19,400 |
| 2009/06/24 | 1,042 | 1,059 | 1,035 | 1,047 | 15,400 |
| 2009/06/23 | 1,045 | 1,059 | 1,033 | 1,035 | 15,100 |
| 2009/06/22 | 1,039 | 1,067 | 1,034 | 1,050 | 24,100 |
| 2009/06/19 | 1,041 | 1,042 | 1,030 | 1,030 | 6,500 |
| 2009/06/18 | 1,049 | 1,049 | 1,036 | 1,041 | 7,900 |
| 2009/06/17 | 1,030 | 1,048 | 1,028 | 1,043 | 6,700 |
| 2009/06/16 | 1,077 | 1,077 | 1,013 | 1,021 | 38,000 |
| 2009/06/15 | 1,041 | 1,080 | 1,041 | 1,076 | 22,600 |
| 2009/06/12 | 1,034 | 1,040 | 1,025 | 1,040 | 27,700 |
| 2009/06/11 | 1,035 | 1,036 | 985 | 1,032 | 17,800 |
| 2009/06/10 | 1,026 | 1,040 | 1,026 | 1,040 | 16,200 |
| 2009/06/09 | 1,031 | 1,034 | 1,025 | 1,026 | 8,700 |
| 2009/06/08 | 1,035 | 1,042 | 1,020 | 1,031 | 10,700 |
| 2009/06/05 | 1,045 | 1,045 | 1,034 | 1,034 | 7,500 |
| 2009/06/04 | 1,039 | 1,040 | 1,030 | 1,038 | 23,600 |
| 2009/06/03 | 1,040 | 1,043 | 1,035 | 1,039 | 18,900 |
| 2009/06/02 | 1,051 | 1,051 | 1,037 | 1,043 | 11,000 |
| 2009/06/01 | 1,080 | 1,090 | 1,034 | 1,051 | 33,900 |
| 2009/05/29 | 960 | 1,070 | 955 | 1,070 | 80,700 |
| 2009/05/28 | 960 | 970 | 942 | 970 | 32,800 |
| 2009/05/27 | 957 | 960 | 952 | 955 | 11,400 |
| 2009/05/26 | 953 | 955 | 942 | 952 | 6,700 |
| 2009/05/25 | 939 | 953 | 939 | 946 | 5,700 |
| 2009/05/22 | 950 | 952 | 945 | 945 | 5,400 |
| 2009/05/21 | 950 | 953 | 948 | 951 | 3,000 |
| 2009/05/20 | 950 | 955 | 948 | 955 | 11,800 |
| 2009/05/19 | 938 | 949 | 938 | 949 | 8,100 |
| 2009/05/18 | 958 | 959 | 930 | 933 | 27,600 |
| 2009/05/15 | 941 | 958 | 941 | 955 | 12,500 |
| 2009/05/14 | 946 | 958 | 933 | 937 | 11,800 |
| 2009/05/13 | 954 | 956 | 925 | 956 | 8,200 |
| 2009/05/12 | 958 | 960 | 954 | 954 | 14,000 |
| 2009/05/11 | 959 | 960 | 954 | 958 | 12,600 |
| 2009/05/08 | 950 | 959 | 950 | 959 | 11,000 |
| 2009/05/07 | 950 | 953 | 941 | 948 | 9,500 |
| 2009/05/01 | 948 | 950 | 933 | 935 | 12,700 |
| 2009/04/30 | 908 | 941 | 908 | 932 | 13,000 |
| 2009/04/28 | 913 | 920 | 902 | 902 | 20,700 |
| 2009/04/27 | 927 | 937 | 914 | 923 | 14,300 |
| 2009/04/24 | 944 | 944 | 925 | 927 | 10,200 |
| 2009/04/23 | 933 | 950 | 933 | 948 | 16,800 |
| 2009/04/22 | 949 | 951 | 931 | 932 | 14,700 |
| 2009/04/21 | 946 | 950 | 931 | 948 | 9,800 |
| 2009/04/20 | 945 | 963 | 945 | 956 | 14,000 |
| 2009/04/17 | 956 | 956 | 939 | 944 | 8,100 |
| 2009/04/16 | 946 | 960 | 946 | 957 | 15,900 |
| 2009/04/15 | 947 | 954 | 945 | 954 | 26,300 |
| 2009/04/14 | 950 | 954 | 920 | 947 | 27,300 |
| 2009/04/13 | 936 | 950 | 927 | 946 | 10,900 |
| 2009/04/10 | 950 | 950 | 931 | 938 | 17,700 |
| 2009/04/09 | 940 | 950 | 940 | 947 | 15,900 |
| 2009/04/08 | 940 | 955 | 937 | 941 | 19,200 |
| 2009/04/07 | 926 | 944 | 926 | 943 | 13,100 |
| 2009/04/06 | 943 | 943 | 917 | 936 | 13,600 |
| 2009/04/03 | 954 | 954 | 939 | 943 | 12,400 |
| 2009/04/02 | 955 | 955 | 945 | 954 | 17,200 |
| 2009/04/01 | 955 | 955 | 940 | 954 | 20,200 |
| 2009/03/31 | 950 | 955 | 947 | 954 | 22,400 |
| 2009/03/30 | 958 | 970 | 950 | 950 | 32,000 |
| 2009/03/27 | 953 | 958 | 950 | 957 | 25,000 |
| 2009/03/26 | 935 | 949 | 934 | 949 | 27,500 |
| 2009/03/25 | 930 | 935 | 910 | 935 | 22,100 |
| 2009/03/24 | 930 | 931 | 920 | 929 | 28,600 |
| 2009/03/23 | 898 | 930 | 898 | 930 | 20,800 |
| 2009/03/19 | 917 | 922 | 908 | 918 | 10,600 |
| 2009/03/18 | 926 | 930 | 917 | 923 | 21,200 |
| 2009/03/17 | 926 | 930 | 921 | 926 | 25,600 |
| 2009/03/16 | 908 | 934 | 904 | 916 | 63,300 |
| 2009/03/13 | 873 | 905 | 873 | 904 | 44,100 |
| 2009/03/12 | 898 | 903 | 898 | 903 | 17,500 |
| 2009/03/11 | 887 | 902 | 887 | 896 | 19,800 |
| 2009/03/10 | 886 | 887 | 876 | 887 | 12,600 |
| 2009/03/09 | 885 | 894 | 882 | 885 | 16,900 |
| 2009/03/06 | 891 | 896 | 880 | 887 | 25,300 |
| 2009/03/05 | 855 | 900 | 855 | 892 | 31,200 |
| 2009/03/04 | 815 | 845 | 812 | 845 | 17,300 |
| 2009/03/03 | 798 | 817 | 798 | 815 | 16,700 |
| 2009/03/02 | 808 | 808 | 790 | 805 | 21,500 |
| 2009/02/27 | 796 | 807 | 794 | 807 | 14,400 |
| 2009/02/26 | 795 | 807 | 795 | 805 | 18,900 |
| 2009/02/25 | 815 | 818 | 795 | 800 | 20,000 |
| 2009/02/24 | 820 | 828 | 810 | 815 | 38,600 |
| 2009/02/23 | 842 | 854 | 842 | 854 | 54,100 |
| 2009/02/20 | 874 | 888 | 862 | 871 | 25,900 |
| 2009/02/19 | 899 | 899 | 870 | 884 | 9,600 |
| 2009/02/18 | 884 | 894 | 880 | 894 | 9,000 |
| 2009/02/17 | 903 | 909 | 894 | 905 | 31,300 |
| 2009/02/16 | 880 | 893 | 877 | 893 | 23,800 |
| 2009/02/13 | 862 | 872 | 860 | 870 | 18,000 |
| 2009/02/12 | 858 | 873 | 849 | 856 | 17,800 |
| 2009/02/10 | 860 | 875 | 859 | 864 | 27,500 |
| 2009/02/09 | 846 | 870 | 838 | 854 | 13,400 |
| 2009/02/06 | 865 | 870 | 859 | 866 | 6,500 |
| 2009/02/05 | 860 | 886 | 845 | 863 | 21,400 |
| 2009/02/04 | 851 | 865 | 832 | 858 | 22,700 |
| 2009/02/03 | 882 | 907 | 861 | 861 | 35,800 |
| 2009/02/02 | 920 | 930 | 914 | 917 | 13,000 |
| 2009/01/30 | 934 | 934 | 920 | 928 | 14,200 |
| 2009/01/29 | 933 | 935 | 909 | 934 | 23,500 |
| 2009/01/28 | 920 | 933 | 920 | 933 | 31,600 |
| 2009/01/27 | 904 | 920 | 903 | 920 | 36,100 |
| 2009/01/26 | 901 | 905 | 885 | 902 | 13,000 |
| 2009/01/23 | 898 | 903 | 898 | 899 | 19,700 |
| 2009/01/22 | 898 | 903 | 890 | 898 | 19,800 |
| 2009/01/21 | 896 | 907 | 896 | 898 | 23,900 |
| 2009/01/20 | 906 | 909 | 901 | 904 | 21,300 |
| 2009/01/19 | 906 | 909 | 904 | 906 | 15,200 |
| 2009/01/16 | 896 | 908 | 894 | 906 | 34,800 |
| 2009/01/15 | 880 | 895 | 880 | 890 | 29,600 |
| 2009/01/14 | 875 | 883 | 875 | 880 | 19,000 |
| 2009/01/13 | 891 | 891 | 870 | 883 | 34,600 |
| 2009/01/09 | 896 | 908 | 893 | 899 | 44,000 |
| 2009/01/08 | 897 | 900 | 886 | 892 | 24,800 |
| 2009/01/07 | 886 | 897 | 886 | 896 | 31,000 |
| 2009/01/06 | 887 | 890 | 884 | 886 | 20,200 |
| 2009/01/05 | 880 | 890 | 880 | 884 | 9,300 |