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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,005 | 3,010 | 2,975 | 2,987 | 41,800 |
| 2017/12/28 | 3,035 | 3,055 | 2,980 | 2,987 | 44,400 |
| 2017/12/27 | 2,978 | 3,075 | 2,978 | 3,035 | 66,400 |
| 2017/12/26 | 3,065 | 3,065 | 2,959 | 2,968 | 126,500 |
| 2017/12/25 | 3,050 | 3,080 | 3,050 | 3,075 | 47,700 |
| 2017/12/22 | 3,020 | 3,060 | 3,020 | 3,035 | 85,500 |
| 2017/12/21 | 2,955 | 3,025 | 2,947 | 3,020 | 120,200 |
| 2017/12/20 | 2,933 | 2,963 | 2,921 | 2,956 | 24,200 |
| 2017/12/19 | 2,940 | 2,949 | 2,907 | 2,933 | 43,300 |
| 2017/12/18 | 2,964 | 2,964 | 2,937 | 2,947 | 54,300 |
| 2017/12/15 | 2,940 | 2,949 | 2,914 | 2,935 | 61,100 |
| 2017/12/14 | 2,900 | 2,948 | 2,898 | 2,940 | 77,800 |
| 2017/12/13 | 2,966 | 2,966 | 2,911 | 2,915 | 89,000 |
| 2017/12/12 | 2,965 | 2,982 | 2,916 | 2,948 | 153,300 |
| 2017/12/11 | 3,050 | 3,065 | 2,952 | 2,969 | 162,800 |
| 2017/12/08 | 3,040 | 3,135 | 3,040 | 3,110 | 67,000 |
| 2017/12/07 | 3,105 | 3,135 | 3,095 | 3,110 | 54,400 |
| 2017/12/06 | 3,110 | 3,145 | 3,085 | 3,100 | 42,700 |
| 2017/12/05 | 3,095 | 3,110 | 3,075 | 3,110 | 49,400 |
| 2017/12/04 | 3,080 | 3,180 | 3,075 | 3,115 | 88,300 |
| 2017/12/01 | 3,060 | 3,065 | 3,045 | 3,050 | 46,200 |
| 2017/11/30 | 2,986 | 3,055 | 2,976 | 3,045 | 67,000 |
| 2017/11/29 | 3,015 | 3,045 | 2,999 | 3,015 | 49,200 |
| 2017/11/28 | 2,983 | 3,035 | 2,972 | 3,025 | 73,600 |
| 2017/11/27 | 3,000 | 3,010 | 2,959 | 2,978 | 29,200 |
| 2017/11/24 | 2,970 | 3,005 | 2,961 | 2,988 | 63,400 |
| 2017/11/22 | 2,971 | 3,025 | 2,960 | 2,967 | 68,200 |
| 2017/11/21 | 2,953 | 2,993 | 2,940 | 2,971 | 61,900 |
| 2017/11/20 | 2,894 | 2,969 | 2,893 | 2,942 | 111,700 |
| 2017/11/17 | 2,908 | 2,929 | 2,881 | 2,882 | 65,700 |
| 2017/11/16 | 2,880 | 2,925 | 2,875 | 2,908 | 63,800 |
| 2017/11/15 | 2,965 | 2,965 | 2,905 | 2,906 | 73,200 |
| 2017/11/14 | 3,030 | 3,030 | 2,973 | 2,976 | 75,300 |
| 2017/11/13 | 3,055 | 3,055 | 3,015 | 3,015 | 44,500 |
| 2017/11/10 | 3,075 | 3,090 | 3,045 | 3,065 | 59,200 |
| 2017/11/09 | 3,135 | 3,155 | 3,085 | 3,110 | 119,800 |
| 2017/11/08 | 3,095 | 3,115 | 3,070 | 3,115 | 39,300 |
| 2017/11/07 | 3,065 | 3,120 | 3,050 | 3,115 | 68,600 |
| 2017/11/06 | 3,095 | 3,105 | 3,070 | 3,090 | 37,900 |
| 2017/11/02 | 3,125 | 3,150 | 3,110 | 3,120 | 39,300 |
| 2017/11/01 | 3,130 | 3,135 | 3,105 | 3,125 | 40,700 |
| 2017/10/31 | 3,120 | 3,140 | 3,100 | 3,120 | 42,200 |
| 2017/10/30 | 3,105 | 3,140 | 3,100 | 3,135 | 99,200 |
| 2017/10/27 | 3,100 | 3,120 | 3,085 | 3,115 | 47,100 |
| 2017/10/26 | 3,105 | 3,130 | 3,080 | 3,110 | 48,700 |
| 2017/10/25 | 3,080 | 3,090 | 3,055 | 3,080 | 70,600 |
| 2017/10/24 | 3,065 | 3,090 | 3,065 | 3,080 | 63,100 |
| 2017/10/23 | 3,135 | 3,135 | 3,065 | 3,070 | 63,600 |
| 2017/10/20 | 3,055 | 3,110 | 3,045 | 3,095 | 64,700 |
| 2017/10/19 | 3,055 | 3,085 | 3,055 | 3,070 | 49,200 |
| 2017/10/18 | 3,050 | 3,085 | 3,045 | 3,055 | 40,200 |
| 2017/10/17 | 3,060 | 3,060 | 3,030 | 3,045 | 101,400 |
| 2017/10/16 | 3,040 | 3,100 | 3,030 | 3,060 | 126,800 |
| 2017/10/13 | 3,015 | 3,040 | 3,000 | 3,020 | 145,900 |
| 2017/10/12 | 2,980 | 3,040 | 2,950 | 3,020 | 184,600 |
| 2017/10/11 | 2,960 | 3,050 | 2,953 | 3,015 | 274,100 |
| 2017/10/10 | 3,030 | 3,095 | 3,030 | 3,075 | 112,400 |
| 2017/10/06 | 3,155 | 3,155 | 3,050 | 3,065 | 119,600 |
| 2017/10/05 | 3,175 | 3,185 | 3,165 | 3,180 | 42,600 |
| 2017/10/04 | 3,170 | 3,180 | 3,140 | 3,175 | 51,400 |
| 2017/10/03 | 3,190 | 3,190 | 3,145 | 3,170 | 57,800 |
| 2017/10/02 | 3,225 | 3,230 | 3,165 | 3,170 | 54,400 |
| 2017/09/29 | 3,200 | 3,210 | 3,175 | 3,200 | 55,500 |
| 2017/09/28 | 3,190 | 3,220 | 3,175 | 3,215 | 48,400 |
| 2017/09/27 | 3,240 | 3,250 | 3,165 | 3,200 | 92,000 |
| 2017/09/26 | 3,205 | 3,245 | 3,200 | 3,225 | 60,000 |
| 2017/09/25 | 3,220 | 3,245 | 3,200 | 3,215 | 115,000 |
| 2017/09/22 | 3,220 | 3,245 | 3,170 | 3,180 | 109,700 |
| 2017/09/21 | 3,230 | 3,235 | 3,185 | 3,200 | 79,400 |
| 2017/09/20 | 3,230 | 3,235 | 3,195 | 3,220 | 80,600 |
| 2017/09/19 | 3,195 | 3,240 | 3,175 | 3,240 | 100,300 |
| 2017/09/15 | 3,200 | 3,215 | 3,170 | 3,195 | 102,500 |
| 2017/09/14 | 3,210 | 3,230 | 3,200 | 3,215 | 72,600 |
| 2017/09/13 | 3,160 | 3,240 | 3,155 | 3,225 | 76,200 |
| 2017/09/12 | 3,185 | 3,195 | 3,150 | 3,165 | 73,300 |
| 2017/09/11 | 3,175 | 3,215 | 3,145 | 3,165 | 105,100 |
| 2017/09/08 | 3,150 | 3,190 | 3,115 | 3,130 | 163,300 |
| 2017/09/07 | 3,075 | 3,155 | 3,060 | 3,150 | 103,200 |
| 2017/09/06 | 3,025 | 3,080 | 3,005 | 3,075 | 65,800 |
| 2017/09/05 | 3,055 | 3,075 | 3,025 | 3,045 | 97,500 |
| 2017/09/04 | 3,075 | 3,100 | 3,050 | 3,065 | 84,400 |
| 2017/09/01 | 3,080 | 3,115 | 3,055 | 3,100 | 85,700 |
| 2017/08/31 | 3,095 | 3,095 | 3,045 | 3,070 | 123,200 |
| 2017/08/30 | 3,110 | 3,110 | 3,075 | 3,095 | 88,900 |
| 2017/08/29 | 3,110 | 3,140 | 3,075 | 3,110 | 82,700 |
| 2017/08/28 | 3,110 | 3,130 | 3,090 | 3,120 | 60,100 |
| 2017/08/25 | 3,090 | 3,115 | 3,090 | 3,105 | 50,200 |
| 2017/08/24 | 3,080 | 3,120 | 3,060 | 3,085 | 75,600 |
| 2017/08/23 | 3,085 | 3,100 | 3,055 | 3,080 | 81,600 |
| 2017/08/22 | 3,040 | 3,075 | 3,030 | 3,065 | 74,900 |
| 2017/08/21 | 3,005 | 3,040 | 2,996 | 3,035 | 57,900 |
| 2017/08/18 | 2,986 | 3,010 | 2,976 | 3,005 | 63,600 |
| 2017/08/17 | 3,025 | 3,040 | 3,010 | 3,020 | 67,300 |
| 2017/08/16 | 3,015 | 3,045 | 3,010 | 3,025 | 92,600 |
| 2017/08/15 | 3,030 | 3,050 | 3,000 | 3,015 | 122,800 |
| 2017/08/14 | 3,015 | 3,055 | 3,010 | 3,025 | 127,800 |
| 2017/08/10 | 2,967 | 3,030 | 2,951 | 3,015 | 122,300 |
| 2017/08/09 | 3,005 | 3,010 | 2,971 | 2,994 | 109,500 |
| 2017/08/08 | 3,020 | 3,030 | 2,981 | 3,005 | 128,700 |
| 2017/08/07 | 2,990 | 3,055 | 2,959 | 3,015 | 134,600 |
| 2017/08/04 | 2,971 | 2,997 | 2,940 | 2,990 | 74,400 |
| 2017/08/03 | 2,906 | 2,971 | 2,902 | 2,971 | 144,800 |
| 2017/08/02 | 2,857 | 2,917 | 2,834 | 2,915 | 120,700 |
| 2017/08/01 | 2,783 | 2,841 | 2,783 | 2,841 | 81,100 |
| 2017/07/31 | 2,760 | 2,787 | 2,741 | 2,773 | 79,800 |
| 2017/07/28 | 2,710 | 2,764 | 2,710 | 2,764 | 84,800 |
| 2017/07/27 | 2,670 | 2,720 | 2,654 | 2,704 | 78,900 |
| 2017/07/26 | 2,691 | 2,705 | 2,679 | 2,690 | 58,600 |
| 2017/07/25 | 2,671 | 2,715 | 2,670 | 2,694 | 83,100 |
| 2017/07/24 | 2,665 | 2,690 | 2,648 | 2,683 | 69,700 |
| 2017/07/21 | 2,652 | 2,675 | 2,652 | 2,665 | 73,400 |
| 2017/07/20 | 2,620 | 2,662 | 2,612 | 2,659 | 58,400 |
| 2017/07/19 | 2,609 | 2,631 | 2,603 | 2,620 | 60,300 |
| 2017/07/18 | 2,630 | 2,634 | 2,604 | 2,613 | 69,200 |
| 2017/07/14 | 2,630 | 2,645 | 2,625 | 2,630 | 70,300 |
| 2017/07/13 | 2,625 | 2,628 | 2,604 | 2,613 | 117,400 |
| 2017/07/12 | 2,637 | 2,638 | 2,606 | 2,614 | 93,900 |
| 2017/07/11 | 2,607 | 2,645 | 2,595 | 2,642 | 93,100 |
| 2017/07/10 | 2,650 | 2,677 | 2,612 | 2,618 | 117,500 |
| 2017/07/07 | 2,603 | 2,639 | 2,603 | 2,634 | 187,000 |
| 2017/07/06 | 2,601 | 2,642 | 2,577 | 2,627 | 216,800 |
| 2017/07/05 | 2,624 | 2,626 | 2,551 | 2,577 | 372,400 |
| 2017/07/04 | 2,641 | 2,666 | 2,601 | 2,614 | 405,000 |
| 2017/07/03 | 2,801 | 2,810 | 2,739 | 2,751 | 165,600 |
| 2017/06/30 | 2,819 | 2,825 | 2,781 | 2,801 | 114,100 |
| 2017/06/29 | 2,821 | 2,846 | 2,818 | 2,846 | 66,900 |
| 2017/06/28 | 2,820 | 2,849 | 2,818 | 2,819 | 53,800 |
| 2017/06/27 | 2,815 | 2,835 | 2,812 | 2,831 | 47,400 |
| 2017/06/26 | 2,780 | 2,844 | 2,780 | 2,830 | 70,200 |
| 2017/06/23 | 2,811 | 2,819 | 2,799 | 2,799 | 67,000 |
| 2017/06/22 | 2,826 | 2,826 | 2,792 | 2,817 | 83,100 |
| 2017/06/21 | 2,825 | 2,852 | 2,815 | 2,830 | 78,500 |
| 2017/06/20 | 2,827 | 2,841 | 2,806 | 2,838 | 72,600 |
| 2017/06/19 | 2,811 | 2,831 | 2,805 | 2,811 | 68,600 |
| 2017/06/16 | 2,765 | 2,806 | 2,765 | 2,800 | 90,800 |
| 2017/06/15 | 2,747 | 2,788 | 2,742 | 2,757 | 89,000 |
| 2017/06/14 | 2,753 | 2,775 | 2,746 | 2,747 | 78,600 |
| 2017/06/13 | 2,683 | 2,760 | 2,683 | 2,739 | 108,100 |
| 2017/06/12 | 2,668 | 2,696 | 2,666 | 2,678 | 92,800 |
| 2017/06/09 | 2,670 | 2,692 | 2,666 | 2,680 | 72,500 |
| 2017/06/08 | 2,691 | 2,696 | 2,657 | 2,663 | 94,800 |
| 2017/06/07 | 2,657 | 2,692 | 2,636 | 2,691 | 82,900 |
| 2017/06/06 | 2,700 | 2,700 | 2,670 | 2,677 | 56,600 |
| 2017/06/05 | 2,678 | 2,701 | 2,657 | 2,689 | 43,700 |
| 2017/06/02 | 2,690 | 2,715 | 2,654 | 2,696 | 104,000 |
| 2017/06/01 | 2,640 | 2,688 | 2,640 | 2,680 | 40,000 |
| 2017/05/31 | 2,664 | 2,665 | 2,632 | 2,643 | 76,900 |
| 2017/05/30 | 2,640 | 2,672 | 2,624 | 2,667 | 66,400 |
| 2017/05/29 | 2,640 | 2,649 | 2,624 | 2,635 | 42,600 |
| 2017/05/26 | 2,691 | 2,691 | 2,638 | 2,644 | 89,000 |
| 2017/05/25 | 2,686 | 2,711 | 2,677 | 2,691 | 45,500 |
| 2017/05/24 | 2,727 | 2,727 | 2,689 | 2,691 | 51,200 |
| 2017/05/23 | 2,681 | 2,710 | 2,667 | 2,703 | 52,400 |
| 2017/05/22 | 2,681 | 2,706 | 2,674 | 2,684 | 63,400 |
| 2017/05/19 | 2,675 | 2,685 | 2,658 | 2,683 | 45,300 |
| 2017/05/18 | 2,678 | 2,694 | 2,668 | 2,679 | 41,900 |
| 2017/05/17 | 2,714 | 2,714 | 2,673 | 2,713 | 96,900 |
| 2017/05/16 | 2,767 | 2,767 | 2,721 | 2,725 | 85,500 |
| 2017/05/15 | 2,763 | 2,780 | 2,756 | 2,765 | 76,200 |
| 2017/05/12 | 2,745 | 2,769 | 2,729 | 2,763 | 56,600 |
| 2017/05/11 | 2,723 | 2,753 | 2,719 | 2,745 | 80,700 |
| 2017/05/10 | 2,720 | 2,743 | 2,704 | 2,737 | 159,900 |
| 2017/05/09 | 2,775 | 2,802 | 2,750 | 2,752 | 109,500 |
| 2017/05/08 | 2,720 | 2,766 | 2,720 | 2,745 | 120,800 |
| 2017/05/02 | 2,695 | 2,739 | 2,694 | 2,711 | 127,600 |
| 2017/05/01 | 2,640 | 2,687 | 2,639 | 2,681 | 151,200 |
| 2017/04/28 | 2,699 | 2,717 | 2,650 | 2,654 | 141,800 |
| 2017/04/27 | 2,745 | 2,750 | 2,681 | 2,693 | 534,700 |
| 2017/04/26 | 2,693 | 2,775 | 2,689 | 2,750 | 222,000 |
| 2017/04/25 | 2,704 | 2,710 | 2,676 | 2,702 | 100,900 |
| 2017/04/24 | 2,656 | 2,717 | 2,656 | 2,694 | 113,700 |
| 2017/04/21 | 2,685 | 2,714 | 2,657 | 2,678 | 108,600 |
| 2017/04/20 | 2,666 | 2,705 | 2,661 | 2,674 | 89,700 |
| 2017/04/19 | 2,670 | 2,729 | 2,645 | 2,671 | 131,100 |
| 2017/04/18 | 2,692 | 2,742 | 2,689 | 2,694 | 116,300 |
| 2017/04/17 | 2,607 | 2,679 | 2,605 | 2,676 | 111,200 |
| 2017/04/14 | 2,630 | 2,641 | 2,587 | 2,605 | 108,400 |
| 2017/04/13 | 2,602 | 2,641 | 2,578 | 2,591 | 153,300 |
| 2017/04/12 | 2,619 | 2,672 | 2,600 | 2,652 | 173,100 |
| 2017/04/11 | 2,668 | 2,747 | 2,586 | 2,621 | 369,500 |
| 2017/04/10 | 2,533 | 2,592 | 2,484 | 2,568 | 228,800 |
| 2017/04/07 | 2,468 | 2,513 | 2,468 | 2,488 | 81,200 |
| 2017/04/06 | 2,490 | 2,522 | 2,470 | 2,476 | 49,500 |
| 2017/04/05 | 2,489 | 2,546 | 2,479 | 2,496 | 55,300 |
| 2017/04/04 | 2,493 | 2,516 | 2,484 | 2,489 | 65,900 |
| 2017/04/03 | 2,477 | 2,505 | 2,477 | 2,481 | 60,900 |
| 2017/03/31 | 2,532 | 2,556 | 2,477 | 2,477 | 59,700 |
| 2017/03/30 | 2,571 | 2,594 | 2,523 | 2,523 | 70,000 |
| 2017/03/29 | 2,517 | 2,575 | 2,517 | 2,571 | 83,900 |
| 2017/03/28 | 2,470 | 2,486 | 2,447 | 2,480 | 90,500 |
| 2017/03/27 | 2,515 | 2,516 | 2,472 | 2,481 | 50,300 |
| 2017/03/24 | 2,493 | 2,528 | 2,480 | 2,515 | 30,200 |
| 2017/03/23 | 2,483 | 2,495 | 2,473 | 2,488 | 32,200 |
| 2017/03/22 | 2,505 | 2,522 | 2,485 | 2,485 | 46,900 |
| 2017/03/21 | 2,500 | 2,548 | 2,494 | 2,540 | 44,500 |
| 2017/03/17 | 2,503 | 2,515 | 2,483 | 2,511 | 99,500 |
| 2017/03/16 | 2,514 | 2,522 | 2,491 | 2,518 | 78,900 |
| 2017/03/15 | 2,517 | 2,552 | 2,515 | 2,532 | 67,300 |
| 2017/03/14 | 2,510 | 2,528 | 2,500 | 2,519 | 64,700 |
| 2017/03/13 | 2,549 | 2,572 | 2,539 | 2,546 | 37,400 |
| 2017/03/10 | 2,580 | 2,580 | 2,541 | 2,557 | 76,500 |
| 2017/03/09 | 2,522 | 2,569 | 2,522 | 2,536 | 56,000 |
| 2017/03/08 | 2,533 | 2,538 | 2,516 | 2,520 | 29,400 |
| 2017/03/07 | 2,520 | 2,537 | 2,495 | 2,528 | 35,900 |
| 2017/03/06 | 2,522 | 2,522 | 2,511 | 2,515 | 36,800 |
| 2017/03/03 | 2,540 | 2,545 | 2,520 | 2,532 | 52,300 |
| 2017/03/02 | 2,517 | 2,544 | 2,485 | 2,538 | 134,800 |
| 2017/03/01 | 2,545 | 2,558 | 2,525 | 2,553 | 86,800 |
| 2017/02/28 | 2,542 | 2,576 | 2,530 | 2,550 | 107,600 |
| 2017/02/27 | 2,579 | 2,579 | 2,536 | 2,544 | 63,300 |
| 2017/02/24 | 2,570 | 2,579 | 2,521 | 2,571 | 200,900 |
| 2017/02/23 | 2,628 | 2,632 | 2,590 | 2,628 | 245,300 |
| 2017/02/22 | 2,599 | 2,628 | 2,589 | 2,614 | 175,900 |
| 2017/02/21 | 2,556 | 2,592 | 2,553 | 2,585 | 101,200 |
| 2017/02/20 | 2,535 | 2,559 | 2,523 | 2,557 | 144,600 |
| 2017/02/17 | 2,524 | 2,543 | 2,500 | 2,543 | 87,900 |
| 2017/02/16 | 2,539 | 2,539 | 2,511 | 2,526 | 29,000 |
| 2017/02/15 | 2,498 | 2,542 | 2,498 | 2,539 | 58,100 |
| 2017/02/14 | 2,495 | 2,519 | 2,495 | 2,498 | 55,400 |
| 2017/02/13 | 2,504 | 2,519 | 2,494 | 2,506 | 65,500 |
| 2017/02/10 | 2,486 | 2,509 | 2,473 | 2,506 | 54,200 |
| 2017/02/09 | 2,443 | 2,469 | 2,443 | 2,459 | 34,300 |
| 2017/02/08 | 2,449 | 2,464 | 2,435 | 2,454 | 37,500 |
| 2017/02/07 | 2,480 | 2,480 | 2,450 | 2,453 | 53,800 |
| 2017/02/06 | 2,496 | 2,505 | 2,480 | 2,489 | 55,300 |
| 2017/02/03 | 2,475 | 2,495 | 2,474 | 2,480 | 47,100 |
| 2017/02/02 | 2,518 | 2,518 | 2,472 | 2,477 | 66,400 |
| 2017/02/01 | 2,492 | 2,526 | 2,467 | 2,520 | 86,900 |
| 2017/01/31 | 2,476 | 2,490 | 2,460 | 2,482 | 135,200 |
| 2017/01/30 | 2,433 | 2,451 | 2,432 | 2,442 | 49,100 |
| 2017/01/27 | 2,412 | 2,444 | 2,408 | 2,426 | 67,100 |
| 2017/01/26 | 2,414 | 2,420 | 2,393 | 2,414 | 66,200 |
| 2017/01/25 | 2,404 | 2,414 | 2,388 | 2,403 | 47,500 |
| 2017/01/24 | 2,380 | 2,399 | 2,376 | 2,393 | 48,600 |
| 2017/01/23 | 2,390 | 2,396 | 2,364 | 2,383 | 42,400 |
| 2017/01/20 | 2,382 | 2,398 | 2,369 | 2,391 | 59,400 |
| 2017/01/19 | 2,415 | 2,415 | 2,375 | 2,390 | 32,300 |
| 2017/01/18 | 2,375 | 2,386 | 2,342 | 2,384 | 67,000 |
| 2017/01/17 | 2,439 | 2,439 | 2,391 | 2,393 | 69,800 |
| 2017/01/16 | 2,443 | 2,452 | 2,431 | 2,440 | 40,200 |
| 2017/01/13 | 2,428 | 2,464 | 2,418 | 2,463 | 46,300 |
| 2017/01/12 | 2,480 | 2,480 | 2,422 | 2,429 | 105,100 |
| 2017/01/11 | 2,463 | 2,500 | 2,453 | 2,472 | 138,500 |
| 2017/01/10 | 2,565 | 2,565 | 2,450 | 2,462 | 254,100 |
| 2017/01/06 | 2,518 | 2,576 | 2,518 | 2,559 | 106,500 |
| 2017/01/05 | 2,487 | 2,544 | 2,472 | 2,544 | 100,300 |
| 2017/01/04 | 2,461 | 2,488 | 2,424 | 2,485 | 99,400 |