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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,582 | 1,598 | 1,581 | 1,592 | 47,100 |
| 2013/12/27 | 1,590 | 1,590 | 1,525 | 1,581 | 56,100 |
| 2013/12/26 | 1,520 | 1,580 | 1,510 | 1,569 | 118,400 |
| 2013/12/25 | 1,481 | 1,502 | 1,481 | 1,502 | 77,900 |
| 2013/12/24 | 1,480 | 1,510 | 1,480 | 1,488 | 82,600 |
| 2013/12/20 | 1,475 | 1,496 | 1,471 | 1,488 | 65,000 |
| 2013/12/19 | 1,485 | 1,490 | 1,480 | 1,485 | 41,500 |
| 2013/12/18 | 1,474 | 1,485 | 1,465 | 1,480 | 51,800 |
| 2013/12/17 | 1,451 | 1,493 | 1,451 | 1,474 | 69,500 |
| 2013/12/16 | 1,485 | 1,494 | 1,446 | 1,448 | 84,700 |
| 2013/12/13 | 1,496 | 1,503 | 1,476 | 1,485 | 87,800 |
| 2013/12/12 | 1,509 | 1,510 | 1,488 | 1,504 | 33,200 |
| 2013/12/11 | 1,495 | 1,515 | 1,490 | 1,510 | 62,500 |
| 2013/12/10 | 1,509 | 1,520 | 1,482 | 1,496 | 69,900 |
| 2013/12/09 | 1,535 | 1,535 | 1,504 | 1,511 | 66,200 |
| 2013/12/06 | 1,500 | 1,521 | 1,482 | 1,499 | 30,200 |
| 2013/12/05 | 1,523 | 1,533 | 1,490 | 1,493 | 49,500 |
| 2013/12/04 | 1,508 | 1,525 | 1,501 | 1,516 | 35,500 |
| 2013/12/03 | 1,539 | 1,546 | 1,522 | 1,531 | 35,000 |
| 2013/12/02 | 1,520 | 1,549 | 1,518 | 1,533 | 72,800 |
| 2013/11/29 | 1,518 | 1,529 | 1,500 | 1,518 | 63,500 |
| 2013/11/28 | 1,502 | 1,532 | 1,501 | 1,515 | 41,600 |
| 2013/11/27 | 1,545 | 1,549 | 1,500 | 1,500 | 115,500 |
| 2013/11/26 | 1,491 | 1,585 | 1,468 | 1,585 | 351,400 |
| 2013/11/25 | 1,475 | 1,532 | 1,471 | 1,530 | 118,100 |
| 2013/11/22 | 1,451 | 1,457 | 1,428 | 1,440 | 51,400 |
| 2013/11/21 | 1,449 | 1,475 | 1,444 | 1,462 | 74,600 |
| 2013/11/20 | 1,431 | 1,464 | 1,429 | 1,449 | 61,800 |
| 2013/11/19 | 1,445 | 1,450 | 1,402 | 1,421 | 59,000 |
| 2013/11/18 | 1,424 | 1,452 | 1,424 | 1,449 | 43,400 |
| 2013/11/15 | 1,427 | 1,452 | 1,417 | 1,423 | 75,100 |
| 2013/11/14 | 1,469 | 1,469 | 1,410 | 1,425 | 100,800 |
| 2013/11/13 | 1,430 | 1,474 | 1,425 | 1,469 | 91,900 |
| 2013/11/12 | 1,373 | 1,440 | 1,367 | 1,434 | 151,200 |
| 2013/11/11 | 1,369 | 1,385 | 1,368 | 1,373 | 49,400 |
| 2013/11/08 | 1,301 | 1,375 | 1,301 | 1,366 | 150,600 |
| 2013/11/07 | 1,324 | 1,324 | 1,299 | 1,303 | 17,300 |
| 2013/11/06 | 1,258 | 1,330 | 1,255 | 1,324 | 48,000 |
| 2013/11/05 | 1,331 | 1,340 | 1,285 | 1,288 | 42,600 |
| 2013/11/01 | 1,331 | 1,347 | 1,287 | 1,328 | 76,300 |
| 2013/10/31 | 1,300 | 1,336 | 1,295 | 1,321 | 101,800 |
| 2013/10/30 | 1,255 | 1,297 | 1,253 | 1,291 | 73,500 |
| 2013/10/29 | 1,247 | 1,265 | 1,235 | 1,259 | 25,100 |
| 2013/10/28 | 1,232 | 1,248 | 1,232 | 1,241 | 15,400 |
| 2013/10/25 | 1,252 | 1,252 | 1,230 | 1,230 | 32,800 |
| 2013/10/24 | 1,246 | 1,250 | 1,230 | 1,249 | 62,800 |
| 2013/10/23 | 1,253 | 1,266 | 1,249 | 1,257 | 63,700 |
| 2013/10/22 | 1,246 | 1,255 | 1,243 | 1,254 | 45,000 |
| 2013/10/21 | 1,240 | 1,250 | 1,240 | 1,245 | 30,900 |
| 2013/10/18 | 1,250 | 1,250 | 1,233 | 1,237 | 41,700 |
| 2013/10/17 | 1,245 | 1,257 | 1,244 | 1,250 | 21,100 |
| 2013/10/16 | 1,254 | 1,266 | 1,240 | 1,243 | 47,600 |
| 2013/10/15 | 1,267 | 1,277 | 1,245 | 1,254 | 44,900 |
| 2013/10/11 | 1,242 | 1,261 | 1,229 | 1,252 | 78,600 |
| 2013/10/10 | 1,248 | 1,257 | 1,214 | 1,218 | 47,700 |
| 2013/10/09 | 1,212 | 1,249 | 1,212 | 1,248 | 49,600 |
| 2013/10/08 | 1,233 | 1,260 | 1,198 | 1,249 | 150,600 |
| 2013/10/07 | 1,280 | 1,280 | 1,258 | 1,268 | 68,700 |
| 2013/10/04 | 1,289 | 1,293 | 1,270 | 1,280 | 36,500 |
| 2013/10/03 | 1,301 | 1,315 | 1,293 | 1,294 | 41,100 |
| 2013/10/02 | 1,319 | 1,327 | 1,288 | 1,292 | 60,500 |
| 2013/10/01 | 1,355 | 1,355 | 1,314 | 1,316 | 64,600 |
| 2013/09/30 | 1,362 | 1,368 | 1,317 | 1,360 | 78,000 |
| 2013/09/27 | 1,392 | 1,392 | 1,352 | 1,386 | 109,300 |
| 2013/09/26 | 1,373 | 1,389 | 1,357 | 1,389 | 52,200 |
| 2013/09/25 | 1,401 | 1,401 | 1,357 | 1,371 | 53,300 |
| 2013/09/24 | 1,365 | 1,409 | 1,348 | 1,401 | 70,700 |
| 2013/09/20 | 1,402 | 1,402 | 1,363 | 1,368 | 39,100 |
| 2013/09/19 | 1,412 | 1,414 | 1,385 | 1,404 | 67,700 |
| 2013/09/18 | 1,384 | 1,410 | 1,383 | 1,402 | 42,600 |
| 2013/09/17 | 1,339 | 1,382 | 1,339 | 1,372 | 38,600 |
| 2013/09/13 | 1,288 | 1,339 | 1,288 | 1,339 | 57,000 |
| 2013/09/12 | 1,325 | 1,328 | 1,303 | 1,307 | 20,900 |
| 2013/09/11 | 1,342 | 1,345 | 1,305 | 1,315 | 47,000 |
| 2013/09/10 | 1,341 | 1,342 | 1,326 | 1,338 | 46,100 |
| 2013/09/09 | 1,399 | 1,399 | 1,329 | 1,339 | 79,000 |
| 2013/09/06 | 1,348 | 1,360 | 1,328 | 1,346 | 41,100 |
| 2013/09/05 | 1,350 | 1,361 | 1,331 | 1,361 | 32,400 |
| 2013/09/04 | 1,298 | 1,355 | 1,280 | 1,352 | 45,600 |
| 2013/09/03 | 1,245 | 1,309 | 1,244 | 1,302 | 43,800 |
| 2013/09/02 | 1,258 | 1,260 | 1,226 | 1,242 | 65,700 |
| 2013/08/30 | 1,297 | 1,297 | 1,255 | 1,257 | 29,300 |
| 2013/08/29 | 1,287 | 1,310 | 1,271 | 1,274 | 42,000 |
| 2013/08/28 | 1,315 | 1,330 | 1,300 | 1,305 | 40,000 |
| 2013/08/27 | 1,351 | 1,358 | 1,318 | 1,339 | 36,600 |
| 2013/08/26 | 1,391 | 1,395 | 1,347 | 1,360 | 21,900 |
| 2013/08/23 | 1,396 | 1,399 | 1,373 | 1,383 | 26,000 |
| 2013/08/22 | 1,339 | 1,373 | 1,314 | 1,366 | 63,700 |
| 2013/08/21 | 1,368 | 1,368 | 1,325 | 1,335 | 42,900 |
| 2013/08/20 | 1,418 | 1,418 | 1,370 | 1,371 | 47,300 |
| 2013/08/19 | 1,437 | 1,437 | 1,405 | 1,410 | 25,800 |
| 2013/08/16 | 1,441 | 1,467 | 1,406 | 1,451 | 40,200 |
| 2013/08/15 | 1,435 | 1,465 | 1,435 | 1,444 | 33,500 |
| 2013/08/14 | 1,421 | 1,436 | 1,395 | 1,435 | 61,000 |
| 2013/08/13 | 1,423 | 1,446 | 1,400 | 1,421 | 35,700 |
| 2013/08/12 | 1,420 | 1,458 | 1,413 | 1,421 | 42,900 |
| 2013/08/09 | 1,460 | 1,484 | 1,400 | 1,417 | 58,100 |
| 2013/08/08 | 1,489 | 1,519 | 1,468 | 1,468 | 39,900 |
| 2013/08/07 | 1,510 | 1,523 | 1,489 | 1,489 | 54,300 |
| 2013/08/06 | 1,551 | 1,551 | 1,506 | 1,545 | 20,700 |
| 2013/08/05 | 1,541 | 1,561 | 1,517 | 1,551 | 22,700 |
| 2013/08/02 | 1,514 | 1,551 | 1,513 | 1,548 | 28,100 |
| 2013/08/01 | 1,499 | 1,516 | 1,480 | 1,510 | 32,600 |
| 2013/07/31 | 1,548 | 1,550 | 1,487 | 1,489 | 57,800 |
| 2013/07/30 | 1,522 | 1,585 | 1,522 | 1,560 | 34,100 |
| 2013/07/29 | 1,530 | 1,540 | 1,480 | 1,522 | 79,400 |
| 2013/07/26 | 1,552 | 1,611 | 1,538 | 1,554 | 47,900 |
| 2013/07/25 | 1,590 | 1,620 | 1,585 | 1,587 | 74,100 |
| 2013/07/24 | 1,590 | 1,594 | 1,541 | 1,584 | 102,400 |
| 2013/07/23 | 1,570 | 1,609 | 1,556 | 1,601 | 115,100 |
| 2013/07/22 | 1,511 | 1,589 | 1,511 | 1,578 | 113,100 |
| 2013/07/19 | 1,545 | 1,557 | 1,497 | 1,505 | 110,400 |
| 2013/07/18 | 1,541 | 1,576 | 1,528 | 1,534 | 94,600 |
| 2013/07/17 | 1,568 | 1,580 | 1,540 | 1,552 | 81,500 |
| 2013/07/16 | 1,642 | 1,648 | 1,584 | 1,589 | 94,800 |
| 2013/07/12 | 1,645 | 1,672 | 1,630 | 1,641 | 55,700 |
| 2013/07/11 | 1,650 | 1,674 | 1,630 | 1,654 | 75,400 |
| 2013/07/10 | 1,695 | 1,720 | 1,672 | 1,689 | 101,800 |
| 2013/07/09 | 1,772 | 1,795 | 1,675 | 1,688 | 81,700 |
| 2013/07/08 | 1,749 | 1,781 | 1,749 | 1,761 | 99,900 |
| 2013/07/05 | 1,685 | 1,747 | 1,680 | 1,724 | 97,200 |
| 2013/07/04 | 1,689 | 1,692 | 1,671 | 1,690 | 45,200 |
| 2013/07/03 | 1,659 | 1,694 | 1,630 | 1,690 | 106,800 |
| 2013/07/02 | 1,501 | 1,720 | 1,501 | 1,699 | 338,300 |
| 2013/07/01 | 1,467 | 1,496 | 1,420 | 1,489 | 51,800 |
| 2013/06/28 | 1,407 | 1,471 | 1,403 | 1,466 | 42,500 |
| 2013/06/27 | 1,342 | 1,406 | 1,342 | 1,404 | 52,500 |
| 2013/06/26 | 1,408 | 1,415 | 1,331 | 1,350 | 93,100 |
| 2013/06/25 | 1,446 | 1,447 | 1,401 | 1,423 | 27,000 |
| 2013/06/24 | 1,440 | 1,471 | 1,437 | 1,455 | 35,100 |
| 2013/06/21 | 1,415 | 1,440 | 1,392 | 1,439 | 84,200 |
| 2013/06/20 | 1,477 | 1,499 | 1,436 | 1,475 | 58,400 |
| 2013/06/19 | 1,502 | 1,512 | 1,432 | 1,469 | 102,300 |
| 2013/06/18 | 1,567 | 1,576 | 1,482 | 1,491 | 104,400 |
| 2013/06/17 | 1,500 | 1,573 | 1,500 | 1,557 | 57,700 |
| 2013/06/14 | 1,540 | 1,550 | 1,494 | 1,495 | 109,300 |
| 2013/06/13 | 1,550 | 1,552 | 1,490 | 1,494 | 74,900 |
| 2013/06/12 | 1,564 | 1,586 | 1,510 | 1,551 | 85,100 |
| 2013/06/11 | 1,560 | 1,640 | 1,551 | 1,619 | 80,600 |
| 2013/06/10 | 1,502 | 1,562 | 1,487 | 1,557 | 114,600 |
| 2013/06/07 | 1,501 | 1,538 | 1,452 | 1,476 | 126,300 |
| 2013/06/06 | 1,535 | 1,595 | 1,477 | 1,486 | 102,900 |
| 2013/06/05 | 1,501 | 1,594 | 1,501 | 1,540 | 102,400 |
| 2013/06/04 | 1,540 | 1,544 | 1,454 | 1,500 | 75,800 |
| 2013/06/03 | 1,592 | 1,616 | 1,518 | 1,522 | 76,500 |
| 2013/05/31 | 1,555 | 1,645 | 1,555 | 1,633 | 102,000 |
| 2013/05/30 | 1,575 | 1,632 | 1,541 | 1,543 | 76,300 |
| 2013/05/29 | 1,584 | 1,635 | 1,550 | 1,615 | 93,900 |
| 2013/05/28 | 1,500 | 1,570 | 1,475 | 1,542 | 79,500 |
| 2013/05/27 | 1,503 | 1,575 | 1,450 | 1,545 | 68,300 |
| 2013/05/24 | 1,549 | 1,590 | 1,472 | 1,540 | 192,500 |
| 2013/05/23 | 1,680 | 1,700 | 1,501 | 1,503 | 222,800 |
| 2013/05/22 | 1,707 | 1,736 | 1,674 | 1,703 | 105,600 |
| 2013/05/21 | 1,800 | 1,810 | 1,720 | 1,726 | 63,400 |
| 2013/05/20 | 1,820 | 1,832 | 1,787 | 1,804 | 88,100 |
| 2013/05/17 | 1,708 | 1,848 | 1,707 | 1,820 | 106,100 |
| 2013/05/16 | 1,831 | 1,853 | 1,691 | 1,743 | 161,000 |
| 2013/05/15 | 1,895 | 1,925 | 1,825 | 1,853 | 87,700 |
| 2013/05/14 | 1,876 | 1,905 | 1,864 | 1,895 | 67,900 |
| 2013/05/13 | 1,909 | 1,963 | 1,906 | 1,916 | 68,100 |
| 2013/05/10 | 1,957 | 1,969 | 1,859 | 1,914 | 159,800 |
| 2013/05/09 | 1,987 | 2,018 | 1,951 | 1,957 | 46,700 |
| 2013/05/08 | 2,022 | 2,059 | 1,970 | 1,978 | 71,900 |
| 2013/05/07 | 1,950 | 2,059 | 1,950 | 2,033 | 111,600 |
| 2013/05/02 | 1,950 | 1,950 | 1,908 | 1,931 | 61,400 |
| 2013/05/01 | 1,951 | 1,998 | 1,912 | 1,967 | 93,700 |
| 2013/04/30 | 1,900 | 1,965 | 1,900 | 1,951 | 127,500 |
| 2013/04/26 | 1,906 | 1,930 | 1,879 | 1,883 | 89,800 |
| 2013/04/25 | 1,979 | 1,979 | 1,898 | 1,936 | 127,400 |
| 2013/04/24 | 1,820 | 1,980 | 1,820 | 1,979 | 178,300 |
| 2013/04/23 | 1,760 | 1,821 | 1,715 | 1,816 | 146,900 |
| 2013/04/22 | 1,700 | 1,770 | 1,675 | 1,738 | 129,800 |
| 2013/04/19 | 1,653 | 1,700 | 1,628 | 1,672 | 65,400 |
| 2013/04/18 | 1,669 | 1,702 | 1,653 | 1,653 | 80,100 |
| 2013/04/17 | 1,750 | 1,750 | 1,653 | 1,686 | 176,800 |
| 2013/04/16 | 1,661 | 1,795 | 1,656 | 1,750 | 387,600 |
| 2013/04/15 | 1,519 | 1,610 | 1,504 | 1,571 | 140,700 |
| 2013/04/12 | 1,600 | 1,600 | 1,542 | 1,551 | 76,900 |
| 2013/04/11 | 1,650 | 1,663 | 1,610 | 1,617 | 45,200 |
| 2013/04/10 | 1,683 | 1,690 | 1,605 | 1,653 | 127,400 |
| 2013/04/09 | 1,610 | 1,696 | 1,585 | 1,683 | 122,600 |
| 2013/04/08 | 1,470 | 1,640 | 1,470 | 1,635 | 166,500 |
| 2013/04/05 | 1,490 | 1,543 | 1,416 | 1,487 | 150,000 |
| 2013/04/04 | 1,312 | 1,417 | 1,309 | 1,417 | 137,800 |
| 2013/04/03 | 1,300 | 1,338 | 1,263 | 1,336 | 53,000 |
| 2013/04/02 | 1,187 | 1,287 | 1,161 | 1,278 | 70,200 |
| 2013/04/01 | 1,301 | 1,309 | 1,216 | 1,224 | 48,600 |
| 2013/03/29 | 1,341 | 1,348 | 1,255 | 1,290 | 48,800 |
| 2013/03/28 | 1,354 | 1,368 | 1,318 | 1,338 | 41,100 |
| 2013/03/27 | 1,264 | 1,359 | 1,264 | 1,354 | 86,000 |
| 2013/03/26 | 1,258 | 1,286 | 1,251 | 1,260 | 29,200 |
| 2013/03/25 | 1,253 | 1,293 | 1,251 | 1,288 | 45,900 |
| 2013/03/22 | 1,264 | 1,295 | 1,262 | 1,283 | 46,100 |
| 2013/03/21 | 1,239 | 1,274 | 1,237 | 1,271 | 46,300 |
| 2013/03/19 | 1,260 | 1,264 | 1,230 | 1,239 | 45,800 |
| 2013/03/18 | 1,230 | 1,266 | 1,220 | 1,264 | 48,300 |
| 2013/03/15 | 1,240 | 1,265 | 1,217 | 1,242 | 78,100 |
| 2013/03/14 | 1,172 | 1,246 | 1,170 | 1,240 | 108,900 |
| 2013/03/13 | 1,065 | 1,194 | 1,061 | 1,171 | 125,800 |
| 2013/03/12 | 1,070 | 1,070 | 1,055 | 1,055 | 19,500 |
| 2013/03/11 | 1,064 | 1,077 | 1,060 | 1,067 | 26,400 |
| 2013/03/08 | 1,075 | 1,075 | 1,056 | 1,058 | 47,400 |
| 2013/03/07 | 1,064 | 1,076 | 1,060 | 1,064 | 60,000 |
| 2013/03/06 | 1,062 | 1,065 | 1,058 | 1,064 | 18,800 |
| 2013/03/05 | 1,070 | 1,077 | 1,025 | 1,060 | 65,200 |
| 2013/03/04 | 1,040 | 1,069 | 1,040 | 1,066 | 60,100 |
| 2013/03/01 | 1,007 | 1,042 | 1,007 | 1,038 | 50,600 |
| 2013/02/28 | 994 | 1,010 | 994 | 1,005 | 38,900 |
| 2013/02/27 | 1,022 | 1,023 | 995 | 997 | 51,600 |
| 2013/02/26 | 1,015 | 1,030 | 1,006 | 1,028 | 131,300 |
| 2013/02/25 | 1,049 | 1,049 | 1,028 | 1,028 | 390,700 |
| 2013/02/22 | 1,044 | 1,050 | 1,036 | 1,041 | 47,700 |
| 2013/02/21 | 1,051 | 1,053 | 1,043 | 1,043 | 27,500 |
| 2013/02/20 | 1,027 | 1,060 | 1,026 | 1,053 | 44,700 |
| 2013/02/19 | 1,030 | 1,030 | 1,019 | 1,019 | 39,600 |
| 2013/02/18 | 1,000 | 1,030 | 999 | 1,030 | 45,200 |
| 2013/02/15 | 1,030 | 1,035 | 998 | 1,013 | 57,300 |
| 2013/02/14 | 1,051 | 1,060 | 1,027 | 1,030 | 49,100 |
| 2013/02/13 | 1,064 | 1,067 | 1,060 | 1,060 | 20,500 |
| 2013/02/12 | 1,062 | 1,073 | 1,062 | 1,067 | 24,000 |
| 2013/02/08 | 1,065 | 1,072 | 1,063 | 1,064 | 21,000 |
| 2013/02/07 | 1,069 | 1,074 | 1,066 | 1,066 | 21,300 |
| 2013/02/06 | 1,063 | 1,073 | 1,059 | 1,069 | 25,000 |
| 2013/02/05 | 1,070 | 1,073 | 1,061 | 1,061 | 27,800 |
| 2013/02/04 | 1,075 | 1,078 | 1,068 | 1,072 | 24,600 |
| 2013/02/01 | 1,068 | 1,076 | 1,064 | 1,072 | 19,900 |
| 2013/01/31 | 1,051 | 1,077 | 1,051 | 1,063 | 29,600 |
| 2013/01/30 | 1,036 | 1,055 | 1,034 | 1,050 | 28,000 |
| 2013/01/29 | 1,030 | 1,034 | 1,029 | 1,031 | 13,800 |
| 2013/01/28 | 1,035 | 1,037 | 1,022 | 1,032 | 26,700 |
| 2013/01/25 | 1,016 | 1,034 | 1,016 | 1,032 | 32,500 |
| 2013/01/24 | 1,015 | 1,017 | 1,014 | 1,015 | 15,000 |
| 2013/01/23 | 1,022 | 1,023 | 1,018 | 1,018 | 18,100 |
| 2013/01/22 | 1,024 | 1,027 | 1,020 | 1,022 | 16,700 |
| 2013/01/21 | 1,025 | 1,029 | 1,022 | 1,025 | 21,700 |
| 2013/01/18 | 1,010 | 1,025 | 1,010 | 1,025 | 21,700 |
| 2013/01/17 | 1,030 | 1,030 | 1,000 | 1,008 | 34,500 |
| 2013/01/16 | 1,029 | 1,034 | 1,019 | 1,030 | 43,100 |
| 2013/01/15 | 1,002 | 1,038 | 1,002 | 1,019 | 63,700 |
| 2013/01/11 | 1,002 | 1,005 | 993 | 1,002 | 48,300 |
| 2013/01/10 | 1,001 | 1,002 | 981 | 993 | 72,400 |
| 2013/01/09 | 981 | 1,013 | 979 | 1,001 | 184,100 |
| 2013/01/08 | 917 | 939 | 914 | 938 | 64,400 |
| 2013/01/07 | 918 | 919 | 900 | 909 | 62,000 |
| 2013/01/04 | 896 | 902 | 891 | 893 | 40,200 |