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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,759 | 1,768 | 1,748 | 1,761 | 56,800 |
| 2021/12/29 | 1,731 | 1,762 | 1,729 | 1,761 | 82,400 |
| 2021/12/28 | 1,712 | 1,730 | 1,703 | 1,730 | 107,400 |
| 2021/12/27 | 1,706 | 1,714 | 1,696 | 1,702 | 77,800 |
| 2021/12/24 | 1,690 | 1,722 | 1,687 | 1,697 | 66,200 |
| 2021/12/23 | 1,696 | 1,704 | 1,686 | 1,690 | 37,500 |
| 2021/12/22 | 1,701 | 1,702 | 1,690 | 1,691 | 52,200 |
| 2021/12/21 | 1,680 | 1,696 | 1,679 | 1,695 | 62,200 |
| 2021/12/20 | 1,715 | 1,715 | 1,665 | 1,670 | 77,400 |
| 2021/12/17 | 1,711 | 1,722 | 1,706 | 1,720 | 114,400 |
| 2021/12/16 | 1,694 | 1,710 | 1,682 | 1,710 | 98,200 |
| 2021/12/15 | 1,669 | 1,684 | 1,667 | 1,681 | 73,900 |
| 2021/12/14 | 1,665 | 1,677 | 1,663 | 1,673 | 69,000 |
| 2021/12/13 | 1,691 | 1,691 | 1,656 | 1,673 | 61,900 |
| 2021/12/10 | 1,686 | 1,686 | 1,669 | 1,676 | 74,700 |
| 2021/12/09 | 1,684 | 1,686 | 1,666 | 1,680 | 48,500 |
| 2021/12/08 | 1,672 | 1,690 | 1,665 | 1,683 | 126,700 |
| 2021/12/07 | 1,638 | 1,666 | 1,627 | 1,661 | 100,200 |
| 2021/12/06 | 1,610 | 1,630 | 1,608 | 1,625 | 116,000 |
| 2021/12/03 | 1,598 | 1,619 | 1,592 | 1,603 | 121,500 |
| 2021/12/02 | 1,580 | 1,610 | 1,577 | 1,592 | 80,300 |
| 2021/12/01 | 1,587 | 1,595 | 1,572 | 1,588 | 112,600 |
| 2021/11/30 | 1,587 | 1,614 | 1,578 | 1,595 | 699,700 |
| 2021/11/29 | 1,600 | 1,600 | 1,567 | 1,575 | 191,600 |
| 2021/11/26 | 1,637 | 1,637 | 1,602 | 1,609 | 189,400 |
| 2021/11/25 | 1,659 | 1,666 | 1,645 | 1,647 | 58,400 |
| 2021/11/24 | 1,667 | 1,676 | 1,644 | 1,651 | 93,800 |
| 2021/11/22 | 1,638 | 1,661 | 1,624 | 1,661 | 92,200 |
| 2021/11/19 | 1,647 | 1,650 | 1,620 | 1,630 | 193,000 |
| 2021/11/18 | 1,637 | 1,650 | 1,624 | 1,648 | 160,800 |
| 2021/11/17 | 1,670 | 1,670 | 1,636 | 1,636 | 179,500 |
| 2021/11/16 | 1,680 | 1,692 | 1,667 | 1,669 | 97,100 |
| 2021/11/15 | 1,692 | 1,698 | 1,668 | 1,672 | 183,000 |
| 2021/11/12 | 1,698 | 1,714 | 1,687 | 1,691 | 114,400 |
| 2021/11/11 | 1,698 | 1,709 | 1,694 | 1,702 | 63,800 |
| 2021/11/10 | 1,701 | 1,706 | 1,676 | 1,704 | 130,000 |
| 2021/11/09 | 1,715 | 1,717 | 1,703 | 1,705 | 91,500 |
| 2021/11/08 | 1,722 | 1,726 | 1,714 | 1,716 | 57,000 |
| 2021/11/05 | 1,712 | 1,719 | 1,700 | 1,717 | 101,900 |
| 2021/11/04 | 1,725 | 1,730 | 1,712 | 1,712 | 93,400 |
| 2021/11/02 | 1,720 | 1,726 | 1,713 | 1,716 | 58,600 |
| 2021/11/01 | 1,746 | 1,747 | 1,708 | 1,728 | 140,400 |
| 2021/10/29 | 1,725 | 1,730 | 1,701 | 1,726 | 98,400 |
| 2021/10/28 | 1,732 | 1,732 | 1,720 | 1,723 | 66,500 |
| 2021/10/27 | 1,750 | 1,754 | 1,731 | 1,731 | 48,100 |
| 2021/10/26 | 1,763 | 1,765 | 1,741 | 1,742 | 35,200 |
| 2021/10/25 | 1,760 | 1,767 | 1,747 | 1,751 | 42,800 |
| 2021/10/22 | 1,745 | 1,777 | 1,744 | 1,767 | 70,700 |
| 2021/10/21 | 1,740 | 1,757 | 1,740 | 1,745 | 51,900 |
| 2021/10/20 | 1,743 | 1,743 | 1,732 | 1,737 | 40,200 |
| 2021/10/19 | 1,741 | 1,745 | 1,731 | 1,733 | 34,200 |
| 2021/10/18 | 1,757 | 1,757 | 1,729 | 1,730 | 69,200 |
| 2021/10/15 | 1,720 | 1,742 | 1,716 | 1,738 | 99,200 |
| 2021/10/14 | 1,716 | 1,723 | 1,711 | 1,714 | 89,800 |
| 2021/10/13 | 1,730 | 1,735 | 1,716 | 1,716 | 105,100 |
| 2021/10/12 | 1,749 | 1,752 | 1,730 | 1,732 | 88,500 |
| 2021/10/11 | 1,750 | 1,764 | 1,721 | 1,749 | 162,300 |
| 2021/10/08 | 1,763 | 1,786 | 1,763 | 1,773 | 75,100 |
| 2021/10/07 | 1,787 | 1,791 | 1,758 | 1,759 | 107,000 |
| 2021/10/06 | 1,808 | 1,812 | 1,770 | 1,789 | 89,700 |
| 2021/10/05 | 1,788 | 1,808 | 1,781 | 1,796 | 62,300 |
| 2021/10/04 | 1,826 | 1,829 | 1,795 | 1,806 | 63,600 |
| 2021/10/01 | 1,821 | 1,828 | 1,801 | 1,804 | 81,200 |
| 2021/09/30 | 1,848 | 1,848 | 1,831 | 1,832 | 39,000 |
| 2021/09/29 | 1,830 | 1,838 | 1,820 | 1,838 | 76,600 |
| 2021/09/28 | 1,858 | 1,858 | 1,836 | 1,849 | 77,600 |
| 2021/09/27 | 1,854 | 1,865 | 1,849 | 1,849 | 46,200 |
| 2021/09/24 | 1,830 | 1,854 | 1,830 | 1,849 | 102,800 |
| 2021/09/22 | 1,830 | 1,832 | 1,817 | 1,817 | 38,200 |
| 2021/09/21 | 1,840 | 1,840 | 1,820 | 1,831 | 55,200 |
| 2021/09/17 | 1,870 | 1,870 | 1,849 | 1,863 | 49,400 |
| 2021/09/16 | 1,863 | 1,870 | 1,838 | 1,853 | 55,000 |
| 2021/09/15 | 1,877 | 1,880 | 1,854 | 1,863 | 66,900 |
| 2021/09/14 | 1,882 | 1,900 | 1,872 | 1,900 | 101,800 |
| 2021/09/13 | 1,842 | 1,873 | 1,837 | 1,872 | 80,200 |
| 2021/09/10 | 1,822 | 1,849 | 1,817 | 1,849 | 115,200 |
| 2021/09/09 | 1,811 | 1,826 | 1,810 | 1,819 | 67,200 |
| 2021/09/08 | 1,801 | 1,819 | 1,801 | 1,817 | 101,800 |
| 2021/09/07 | 1,809 | 1,813 | 1,792 | 1,796 | 82,600 |
| 2021/09/06 | 1,794 | 1,805 | 1,788 | 1,799 | 72,900 |
| 2021/09/03 | 1,777 | 1,803 | 1,772 | 1,785 | 112,000 |
| 2021/09/02 | 1,761 | 1,776 | 1,756 | 1,776 | 101,000 |
| 2021/09/01 | 1,758 | 1,766 | 1,744 | 1,761 | 78,100 |
| 2021/08/31 | 1,742 | 1,763 | 1,731 | 1,756 | 142,600 |
| 2021/08/30 | 1,719 | 1,747 | 1,712 | 1,745 | 309,600 |
| 2021/08/27 | 1,777 | 1,782 | 1,746 | 1,750 | 457,000 |
| 2021/08/26 | 1,779 | 1,791 | 1,773 | 1,788 | 106,500 |
| 2021/08/25 | 1,782 | 1,787 | 1,771 | 1,772 | 90,900 |
| 2021/08/24 | 1,758 | 1,787 | 1,757 | 1,780 | 92,700 |
| 2021/08/23 | 1,756 | 1,771 | 1,748 | 1,749 | 88,700 |
| 2021/08/20 | 1,764 | 1,772 | 1,739 | 1,740 | 141,100 |
| 2021/08/19 | 1,783 | 1,789 | 1,762 | 1,764 | 140,000 |
| 2021/08/18 | 1,798 | 1,801 | 1,783 | 1,786 | 111,200 |
| 2021/08/17 | 1,813 | 1,817 | 1,795 | 1,795 | 85,400 |
| 2021/08/16 | 1,820 | 1,827 | 1,800 | 1,800 | 108,900 |
| 2021/08/13 | 1,811 | 1,820 | 1,808 | 1,818 | 36,200 |
| 2021/08/12 | 1,809 | 1,831 | 1,809 | 1,811 | 47,300 |
| 2021/08/11 | 1,803 | 1,820 | 1,802 | 1,809 | 47,700 |
| 2021/08/10 | 1,801 | 1,815 | 1,795 | 1,800 | 74,300 |
| 2021/08/06 | 1,800 | 1,802 | 1,792 | 1,793 | 68,300 |
| 2021/08/05 | 1,806 | 1,813 | 1,798 | 1,799 | 67,700 |
| 2021/08/04 | 1,829 | 1,829 | 1,812 | 1,812 | 36,400 |
| 2021/08/03 | 1,843 | 1,843 | 1,821 | 1,822 | 36,400 |
| 2021/08/02 | 1,819 | 1,841 | 1,814 | 1,841 | 48,800 |
| 2021/07/30 | 1,807 | 1,811 | 1,801 | 1,808 | 53,300 |
| 2021/07/29 | 1,822 | 1,832 | 1,808 | 1,812 | 43,600 |
| 2021/07/28 | 1,807 | 1,827 | 1,806 | 1,813 | 54,100 |
| 2021/07/27 | 1,824 | 1,825 | 1,812 | 1,816 | 53,300 |
| 2021/07/26 | 1,825 | 1,834 | 1,811 | 1,821 | 54,500 |
| 2021/07/21 | 1,819 | 1,823 | 1,797 | 1,797 | 65,600 |
| 2021/07/20 | 1,800 | 1,810 | 1,791 | 1,797 | 120,700 |
| 2021/07/19 | 1,841 | 1,842 | 1,811 | 1,812 | 90,100 |
| 2021/07/16 | 1,851 | 1,865 | 1,839 | 1,846 | 63,300 |
| 2021/07/15 | 1,875 | 1,880 | 1,851 | 1,851 | 58,900 |
| 2021/07/14 | 1,853 | 1,874 | 1,852 | 1,870 | 48,500 |
| 2021/07/13 | 1,845 | 1,857 | 1,839 | 1,846 | 74,900 |
| 2021/07/12 | 1,845 | 1,855 | 1,831 | 1,832 | 100,300 |
| 2021/07/09 | 1,815 | 1,822 | 1,787 | 1,814 | 163,000 |
| 2021/07/08 | 1,845 | 1,866 | 1,817 | 1,818 | 366,400 |
| 2021/07/07 | 1,940 | 1,963 | 1,916 | 1,956 | 70,900 |
| 2021/07/06 | 1,940 | 1,954 | 1,928 | 1,942 | 22,400 |
| 2021/07/05 | 1,928 | 1,957 | 1,928 | 1,939 | 39,700 |
| 2021/07/02 | 1,912 | 1,932 | 1,911 | 1,928 | 43,300 |
| 2021/07/01 | 1,907 | 1,916 | 1,901 | 1,904 | 29,400 |
| 2021/06/30 | 1,904 | 1,922 | 1,895 | 1,895 | 54,400 |
| 2021/06/29 | 1,905 | 1,915 | 1,897 | 1,910 | 45,100 |
| 2021/06/28 | 1,931 | 1,931 | 1,915 | 1,926 | 37,600 |
| 2021/06/25 | 1,932 | 1,932 | 1,914 | 1,921 | 31,900 |
| 2021/06/24 | 1,905 | 1,918 | 1,897 | 1,918 | 20,100 |
| 2021/06/23 | 1,925 | 1,926 | 1,893 | 1,900 | 27,300 |
| 2021/06/22 | 1,912 | 1,928 | 1,892 | 1,925 | 33,000 |
| 2021/06/21 | 1,900 | 1,900 | 1,865 | 1,871 | 69,000 |
| 2021/06/18 | 1,963 | 1,963 | 1,916 | 1,916 | 56,100 |
| 2021/06/17 | 1,940 | 1,967 | 1,940 | 1,959 | 42,300 |
| 2021/06/16 | 1,927 | 1,981 | 1,922 | 1,958 | 89,900 |
| 2021/06/15 | 1,961 | 1,961 | 1,924 | 1,932 | 64,700 |
| 2021/06/14 | 1,960 | 1,981 | 1,959 | 1,961 | 46,100 |
| 2021/06/11 | 1,944 | 1,962 | 1,920 | 1,945 | 60,900 |
| 2021/06/10 | 1,932 | 1,942 | 1,910 | 1,930 | 42,700 |
| 2021/06/09 | 1,943 | 1,957 | 1,941 | 1,942 | 35,600 |
| 2021/06/08 | 1,911 | 1,956 | 1,911 | 1,944 | 51,600 |
| 2021/06/07 | 1,890 | 1,913 | 1,882 | 1,906 | 44,100 |
| 2021/06/04 | 1,867 | 1,881 | 1,861 | 1,874 | 41,200 |
| 2021/06/03 | 1,833 | 1,873 | 1,833 | 1,869 | 57,800 |
| 2021/06/02 | 1,835 | 1,841 | 1,821 | 1,835 | 51,400 |
| 2021/06/01 | 1,849 | 1,849 | 1,822 | 1,835 | 59,200 |
| 2021/05/31 | 1,864 | 1,865 | 1,835 | 1,844 | 54,600 |
| 2021/05/28 | 1,850 | 1,866 | 1,835 | 1,864 | 50,300 |
| 2021/05/27 | 1,868 | 1,869 | 1,830 | 1,830 | 95,600 |
| 2021/05/26 | 1,868 | 1,874 | 1,854 | 1,857 | 42,000 |
| 2021/05/25 | 1,879 | 1,879 | 1,864 | 1,867 | 48,500 |
| 2021/05/24 | 1,865 | 1,889 | 1,861 | 1,879 | 40,400 |
| 2021/05/21 | 1,892 | 1,892 | 1,855 | 1,862 | 39,600 |
| 2021/05/20 | 1,886 | 1,890 | 1,876 | 1,882 | 39,300 |
| 2021/05/19 | 1,861 | 1,885 | 1,860 | 1,880 | 48,200 |
| 2021/05/18 | 1,876 | 1,879 | 1,862 | 1,867 | 41,500 |
| 2021/05/17 | 1,877 | 1,882 | 1,857 | 1,876 | 46,400 |
| 2021/05/14 | 1,858 | 1,881 | 1,858 | 1,860 | 48,200 |
| 2021/05/13 | 1,851 | 1,870 | 1,839 | 1,839 | 69,200 |
| 2021/05/12 | 1,893 | 1,897 | 1,858 | 1,864 | 55,900 |
| 2021/05/11 | 1,892 | 1,905 | 1,884 | 1,888 | 67,300 |
| 2021/05/10 | 1,894 | 1,910 | 1,891 | 1,892 | 50,100 |
| 2021/05/07 | 1,883 | 1,907 | 1,875 | 1,889 | 31,400 |
| 2021/05/06 | 1,854 | 1,890 | 1,850 | 1,877 | 41,400 |
| 2021/04/30 | 1,860 | 1,873 | 1,852 | 1,853 | 52,400 |
| 2021/04/28 | 1,890 | 1,890 | 1,857 | 1,857 | 54,500 |
| 2021/04/27 | 1,875 | 1,892 | 1,869 | 1,884 | 36,800 |
| 2021/04/26 | 1,890 | 1,902 | 1,871 | 1,878 | 50,700 |
| 2021/04/23 | 1,900 | 1,915 | 1,889 | 1,897 | 27,000 |
| 2021/04/22 | 1,900 | 1,911 | 1,890 | 1,906 | 31,100 |
| 2021/04/21 | 1,900 | 1,900 | 1,861 | 1,887 | 79,000 |
| 2021/04/20 | 1,930 | 1,933 | 1,904 | 1,905 | 58,000 |
| 2021/04/19 | 1,959 | 1,968 | 1,944 | 1,948 | 45,100 |
| 2021/04/16 | 1,956 | 1,966 | 1,928 | 1,965 | 65,200 |
| 2021/04/15 | 1,927 | 1,957 | 1,927 | 1,957 | 61,200 |
| 2021/04/14 | 1,927 | 1,952 | 1,916 | 1,926 | 88,200 |
| 2021/04/13 | 1,936 | 1,968 | 1,931 | 1,931 | 141,100 |
| 2021/04/12 | 1,915 | 1,915 | 1,893 | 1,900 | 47,900 |
| 2021/04/09 | 1,893 | 1,909 | 1,888 | 1,891 | 36,800 |
| 2021/04/08 | 1,931 | 1,931 | 1,890 | 1,893 | 54,200 |
| 2021/04/07 | 1,919 | 1,945 | 1,913 | 1,945 | 31,400 |
| 2021/04/06 | 1,940 | 1,943 | 1,909 | 1,927 | 47,000 |
| 2021/04/05 | 1,965 | 1,965 | 1,926 | 1,945 | 36,500 |
| 2021/04/02 | 1,951 | 1,951 | 1,928 | 1,945 | 24,200 |
| 2021/04/01 | 1,928 | 1,945 | 1,915 | 1,938 | 50,200 |
| 2021/03/31 | 1,942 | 1,955 | 1,925 | 1,925 | 74,000 |
| 2021/03/30 | 1,958 | 1,959 | 1,931 | 1,945 | 100,200 |
| 2021/03/29 | 1,993 | 1,995 | 1,939 | 1,961 | 85,700 |
| 2021/03/26 | 1,959 | 1,999 | 1,956 | 1,983 | 110,400 |
| 2021/03/25 | 1,938 | 1,968 | 1,920 | 1,959 | 53,700 |
| 2021/03/24 | 1,947 | 1,948 | 1,909 | 1,911 | 75,900 |
| 2021/03/23 | 1,968 | 1,985 | 1,947 | 1,948 | 114,600 |
| 2021/03/22 | 1,927 | 1,972 | 1,911 | 1,964 | 108,200 |
| 2021/03/19 | 1,920 | 1,936 | 1,916 | 1,929 | 85,300 |
| 2021/03/18 | 1,915 | 1,941 | 1,912 | 1,937 | 78,400 |
| 2021/03/17 | 1,905 | 1,927 | 1,895 | 1,925 | 58,200 |
| 2021/03/16 | 1,881 | 1,916 | 1,881 | 1,914 | 70,000 |
| 2021/03/15 | 1,860 | 1,891 | 1,852 | 1,891 | 61,700 |
| 2021/03/12 | 1,874 | 1,874 | 1,851 | 1,870 | 72,500 |
| 2021/03/11 | 1,905 | 1,908 | 1,878 | 1,892 | 58,400 |
| 2021/03/10 | 1,900 | 1,920 | 1,872 | 1,903 | 63,000 |
| 2021/03/09 | 1,841 | 1,900 | 1,838 | 1,897 | 95,100 |
| 2021/03/08 | 1,875 | 1,888 | 1,830 | 1,838 | 71,000 |
| 2021/03/05 | 1,845 | 1,872 | 1,815 | 1,869 | 127,600 |
| 2021/03/04 | 1,860 | 1,860 | 1,830 | 1,853 | 75,700 |
| 2021/03/03 | 1,898 | 1,898 | 1,855 | 1,866 | 98,600 |
| 2021/03/02 | 1,916 | 1,916 | 1,861 | 1,879 | 104,900 |
| 2021/03/01 | 1,873 | 1,908 | 1,856 | 1,906 | 108,400 |
| 2021/02/26 | 1,917 | 1,921 | 1,837 | 1,844 | 239,600 |
| 2021/02/25 | 1,943 | 1,943 | 1,912 | 1,912 | 415,600 |
| 2021/02/24 | 1,957 | 2,057 | 1,957 | 1,986 | 842,500 |
| 2021/02/22 | 1,971 | 1,996 | 1,955 | 1,957 | 564,400 |
| 2021/02/19 | 2,008 | 2,018 | 1,986 | 2,010 | 327,200 |
| 2021/02/18 | 2,034 | 2,034 | 2,006 | 2,014 | 175,000 |
| 2021/02/17 | 2,028 | 2,050 | 2,025 | 2,037 | 60,100 |
| 2021/02/16 | 2,070 | 2,070 | 2,025 | 2,035 | 80,500 |
| 2021/02/15 | 2,055 | 2,076 | 2,054 | 2,055 | 96,300 |
| 2021/02/12 | 2,076 | 2,076 | 2,025 | 2,055 | 105,300 |
| 2021/02/10 | 2,105 | 2,105 | 2,049 | 2,052 | 74,800 |
| 2021/02/09 | 2,056 | 2,108 | 2,042 | 2,105 | 116,900 |
| 2021/02/08 | 2,019 | 2,061 | 2,016 | 2,043 | 102,000 |
| 2021/02/05 | 2,001 | 2,025 | 1,993 | 2,011 | 86,800 |
| 2021/02/04 | 1,968 | 2,014 | 1,960 | 2,007 | 69,500 |
| 2021/02/03 | 1,943 | 1,968 | 1,939 | 1,967 | 67,300 |
| 2021/02/02 | 1,923 | 1,944 | 1,917 | 1,943 | 65,500 |
| 2021/02/01 | 1,908 | 1,937 | 1,907 | 1,925 | 39,100 |
| 2021/01/29 | 1,945 | 1,948 | 1,903 | 1,913 | 105,900 |
| 2021/01/28 | 1,927 | 1,967 | 1,910 | 1,955 | 184,500 |
| 2021/01/27 | 1,932 | 1,939 | 1,911 | 1,922 | 56,700 |
| 2021/01/26 | 1,935 | 1,940 | 1,913 | 1,939 | 54,800 |
| 2021/01/25 | 1,951 | 1,952 | 1,916 | 1,917 | 69,700 |
| 2021/01/22 | 1,975 | 1,975 | 1,951 | 1,955 | 43,600 |
| 2021/01/21 | 1,955 | 1,980 | 1,949 | 1,972 | 38,900 |
| 2021/01/20 | 1,975 | 1,975 | 1,947 | 1,955 | 54,200 |
| 2021/01/19 | 2,008 | 2,008 | 1,978 | 1,980 | 40,000 |
| 2021/01/18 | 1,989 | 1,998 | 1,977 | 1,996 | 35,700 |
| 2021/01/15 | 2,019 | 2,019 | 1,992 | 1,992 | 65,800 |
| 2021/01/14 | 2,000 | 2,027 | 2,000 | 2,019 | 59,100 |
| 2021/01/13 | 2,037 | 2,047 | 1,998 | 2,009 | 51,100 |
| 2021/01/12 | 1,967 | 2,042 | 1,964 | 2,040 | 83,300 |
| 2021/01/08 | 1,974 | 2,007 | 1,963 | 1,967 | 90,300 |
| 2021/01/07 | 2,000 | 2,015 | 1,960 | 1,977 | 135,300 |
| 2021/01/06 | 2,023 | 2,041 | 2,018 | 2,031 | 47,800 |
| 2021/01/05 | 1,998 | 2,020 | 1,990 | 2,020 | 32,400 |
| 2021/01/04 | 2,000 | 2,005 | 1,969 | 1,998 | 49,400 |