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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,766 | 1,774 | 1,747 | 1,747 | 77,500 |
| 2022/12/29 | 1,753 | 1,763 | 1,742 | 1,762 | 51,700 |
| 2022/12/28 | 1,741 | 1,756 | 1,739 | 1,755 | 61,400 |
| 2022/12/27 | 1,740 | 1,753 | 1,735 | 1,738 | 54,600 |
| 2022/12/26 | 1,720 | 1,729 | 1,715 | 1,728 | 39,000 |
| 2022/12/23 | 1,730 | 1,730 | 1,715 | 1,721 | 37,000 |
| 2022/12/22 | 1,704 | 1,733 | 1,698 | 1,732 | 83,500 |
| 2022/12/21 | 1,702 | 1,707 | 1,686 | 1,690 | 128,900 |
| 2022/12/20 | 1,729 | 1,730 | 1,693 | 1,706 | 132,300 |
| 2022/12/19 | 1,728 | 1,738 | 1,720 | 1,720 | 52,000 |
| 2022/12/16 | 1,737 | 1,742 | 1,728 | 1,737 | 69,900 |
| 2022/12/15 | 1,749 | 1,755 | 1,742 | 1,743 | 62,600 |
| 2022/12/14 | 1,750 | 1,752 | 1,737 | 1,752 | 41,300 |
| 2022/12/13 | 1,744 | 1,755 | 1,740 | 1,740 | 63,200 |
| 2022/12/12 | 1,725 | 1,741 | 1,725 | 1,734 | 69,400 |
| 2022/12/09 | 1,712 | 1,726 | 1,710 | 1,722 | 74,400 |
| 2022/12/08 | 1,731 | 1,732 | 1,707 | 1,719 | 71,900 |
| 2022/12/07 | 1,728 | 1,744 | 1,726 | 1,731 | 63,100 |
| 2022/12/06 | 1,720 | 1,732 | 1,720 | 1,731 | 35,500 |
| 2022/12/05 | 1,737 | 1,737 | 1,713 | 1,728 | 35,000 |
| 2022/12/02 | 1,724 | 1,735 | 1,703 | 1,730 | 92,900 |
| 2022/12/01 | 1,753 | 1,754 | 1,717 | 1,721 | 63,700 |
| 2022/11/30 | 1,746 | 1,753 | 1,728 | 1,732 | 45,500 |
| 2022/11/29 | 1,761 | 1,764 | 1,744 | 1,751 | 60,400 |
| 2022/11/28 | 1,775 | 1,776 | 1,761 | 1,767 | 50,200 |
| 2022/11/25 | 1,761 | 1,773 | 1,761 | 1,765 | 49,000 |
| 2022/11/24 | 1,755 | 1,755 | 1,750 | 1,751 | 44,600 |
| 2022/11/22 | 1,746 | 1,758 | 1,746 | 1,748 | 61,200 |
| 2022/11/21 | 1,741 | 1,745 | 1,737 | 1,744 | 34,300 |
| 2022/11/18 | 1,732 | 1,745 | 1,732 | 1,740 | 33,500 |
| 2022/11/17 | 1,730 | 1,738 | 1,727 | 1,727 | 27,700 |
| 2022/11/16 | 1,726 | 1,733 | 1,718 | 1,733 | 37,500 |
| 2022/11/15 | 1,712 | 1,727 | 1,712 | 1,718 | 26,700 |
| 2022/11/14 | 1,720 | 1,725 | 1,702 | 1,710 | 33,400 |
| 2022/11/11 | 1,722 | 1,724 | 1,710 | 1,713 | 40,500 |
| 2022/11/10 | 1,703 | 1,709 | 1,697 | 1,702 | 40,900 |
| 2022/11/09 | 1,719 | 1,721 | 1,706 | 1,706 | 28,100 |
| 2022/11/08 | 1,710 | 1,723 | 1,709 | 1,719 | 24,600 |
| 2022/11/07 | 1,714 | 1,720 | 1,708 | 1,720 | 25,500 |
| 2022/11/04 | 1,716 | 1,716 | 1,702 | 1,713 | 32,900 |
| 2022/11/02 | 1,705 | 1,724 | 1,705 | 1,716 | 52,400 |
| 2022/11/01 | 1,712 | 1,714 | 1,702 | 1,705 | 24,900 |
| 2022/10/31 | 1,714 | 1,714 | 1,700 | 1,702 | 40,900 |
| 2022/10/28 | 1,705 | 1,715 | 1,693 | 1,697 | 112,000 |
| 2022/10/27 | 1,715 | 1,715 | 1,705 | 1,711 | 25,700 |
| 2022/10/26 | 1,715 | 1,722 | 1,709 | 1,710 | 26,100 |
| 2022/10/25 | 1,713 | 1,719 | 1,705 | 1,706 | 38,000 |
| 2022/10/24 | 1,723 | 1,723 | 1,703 | 1,708 | 59,000 |
| 2022/10/21 | 1,731 | 1,737 | 1,717 | 1,719 | 51,300 |
| 2022/10/20 | 1,745 | 1,751 | 1,736 | 1,741 | 31,200 |
| 2022/10/19 | 1,756 | 1,765 | 1,750 | 1,751 | 33,500 |
| 2022/10/18 | 1,758 | 1,772 | 1,750 | 1,763 | 28,300 |
| 2022/10/17 | 1,760 | 1,766 | 1,747 | 1,747 | 32,700 |
| 2022/10/14 | 1,761 | 1,778 | 1,748 | 1,764 | 61,800 |
| 2022/10/13 | 1,750 | 1,755 | 1,727 | 1,727 | 40,000 |
| 2022/10/12 | 1,744 | 1,759 | 1,738 | 1,757 | 40,300 |
| 2022/10/11 | 1,760 | 1,794 | 1,736 | 1,744 | 92,400 |
| 2022/10/07 | 1,745 | 1,773 | 1,745 | 1,762 | 54,900 |
| 2022/10/06 | 1,744 | 1,767 | 1,744 | 1,757 | 40,300 |
| 2022/10/05 | 1,755 | 1,759 | 1,744 | 1,744 | 29,800 |
| 2022/10/04 | 1,735 | 1,744 | 1,734 | 1,738 | 43,000 |
| 2022/10/03 | 1,708 | 1,717 | 1,697 | 1,716 | 48,500 |
| 2022/09/30 | 1,752 | 1,760 | 1,713 | 1,718 | 61,000 |
| 2022/09/29 | 1,771 | 1,780 | 1,764 | 1,771 | 44,700 |
| 2022/09/28 | 1,738 | 1,753 | 1,723 | 1,748 | 67,500 |
| 2022/09/27 | 1,752 | 1,757 | 1,743 | 1,743 | 47,800 |
| 2022/09/26 | 1,760 | 1,772 | 1,740 | 1,740 | 74,100 |
| 2022/09/22 | 1,751 | 1,780 | 1,751 | 1,778 | 38,700 |
| 2022/09/21 | 1,775 | 1,781 | 1,764 | 1,769 | 65,700 |
| 2022/09/20 | 1,780 | 1,790 | 1,776 | 1,783 | 39,400 |
| 2022/09/16 | 1,787 | 1,792 | 1,780 | 1,782 | 26,000 |
| 2022/09/15 | 1,781 | 1,801 | 1,776 | 1,792 | 34,100 |
| 2022/09/14 | 1,770 | 1,791 | 1,770 | 1,781 | 43,600 |
| 2022/09/13 | 1,804 | 1,816 | 1,794 | 1,807 | 69,700 |
| 2022/09/12 | 1,794 | 1,811 | 1,794 | 1,801 | 52,300 |
| 2022/09/09 | 1,780 | 1,805 | 1,778 | 1,794 | 66,200 |
| 2022/09/08 | 1,746 | 1,789 | 1,746 | 1,788 | 133,200 |
| 2022/09/07 | 1,740 | 1,745 | 1,720 | 1,741 | 70,900 |
| 2022/09/06 | 1,739 | 1,754 | 1,739 | 1,746 | 55,000 |
| 2022/09/05 | 1,718 | 1,734 | 1,703 | 1,730 | 86,800 |
| 2022/09/02 | 1,763 | 1,763 | 1,719 | 1,724 | 97,300 |
| 2022/09/01 | 1,767 | 1,772 | 1,745 | 1,749 | 105,800 |
| 2022/08/31 | 1,780 | 1,788 | 1,768 | 1,786 | 65,300 |
| 2022/08/30 | 1,778 | 1,789 | 1,758 | 1,781 | 204,000 |
| 2022/08/29 | 1,800 | 1,839 | 1,794 | 1,825 | 280,800 |
| 2022/08/26 | 1,823 | 1,825 | 1,815 | 1,815 | 82,800 |
| 2022/08/25 | 1,820 | 1,826 | 1,809 | 1,825 | 52,700 |
| 2022/08/24 | 1,823 | 1,823 | 1,810 | 1,819 | 72,800 |
| 2022/08/23 | 1,835 | 1,837 | 1,823 | 1,823 | 53,000 |
| 2022/08/22 | 1,836 | 1,842 | 1,829 | 1,840 | 53,100 |
| 2022/08/19 | 1,857 | 1,857 | 1,838 | 1,841 | 49,000 |
| 2022/08/18 | 1,850 | 1,861 | 1,844 | 1,848 | 41,200 |
| 2022/08/17 | 1,850 | 1,871 | 1,849 | 1,859 | 68,100 |
| 2022/08/16 | 1,840 | 1,845 | 1,832 | 1,841 | 41,200 |
| 2022/08/15 | 1,841 | 1,845 | 1,833 | 1,840 | 41,800 |
| 2022/08/12 | 1,849 | 1,850 | 1,837 | 1,839 | 61,600 |
| 2022/08/10 | 1,827 | 1,844 | 1,815 | 1,839 | 48,000 |
| 2022/08/09 | 1,848 | 1,848 | 1,827 | 1,827 | 38,800 |
| 2022/08/08 | 1,838 | 1,846 | 1,823 | 1,839 | 46,100 |
| 2022/08/05 | 1,829 | 1,840 | 1,827 | 1,835 | 37,500 |
| 2022/08/04 | 1,815 | 1,831 | 1,813 | 1,830 | 59,200 |
| 2022/08/03 | 1,807 | 1,814 | 1,803 | 1,806 | 36,800 |
| 2022/08/02 | 1,815 | 1,816 | 1,805 | 1,805 | 65,800 |
| 2022/08/01 | 1,813 | 1,824 | 1,809 | 1,824 | 43,900 |
| 2022/07/29 | 1,825 | 1,825 | 1,807 | 1,808 | 50,600 |
| 2022/07/28 | 1,825 | 1,835 | 1,807 | 1,832 | 51,100 |
| 2022/07/27 | 1,823 | 1,827 | 1,814 | 1,815 | 47,700 |
| 2022/07/26 | 1,814 | 1,839 | 1,809 | 1,825 | 56,500 |
| 2022/07/25 | 1,815 | 1,823 | 1,810 | 1,814 | 51,800 |
| 2022/07/22 | 1,809 | 1,815 | 1,796 | 1,806 | 43,000 |
| 2022/07/21 | 1,788 | 1,809 | 1,784 | 1,809 | 59,600 |
| 2022/07/20 | 1,788 | 1,794 | 1,780 | 1,788 | 55,700 |
| 2022/07/19 | 1,774 | 1,778 | 1,761 | 1,775 | 45,600 |
| 2022/07/15 | 1,775 | 1,783 | 1,761 | 1,770 | 35,700 |
| 2022/07/14 | 1,767 | 1,778 | 1,762 | 1,773 | 28,900 |
| 2022/07/13 | 1,771 | 1,782 | 1,765 | 1,765 | 41,900 |
| 2022/07/12 | 1,756 | 1,773 | 1,756 | 1,769 | 48,200 |
| 2022/07/11 | 1,755 | 1,771 | 1,741 | 1,761 | 130,600 |
| 2022/07/08 | 1,750 | 1,780 | 1,747 | 1,750 | 289,800 |
| 2022/07/07 | 1,835 | 1,855 | 1,830 | 1,850 | 107,000 |
| 2022/07/06 | 1,801 | 1,824 | 1,801 | 1,824 | 40,900 |
| 2022/07/05 | 1,820 | 1,822 | 1,805 | 1,811 | 39,700 |
| 2022/07/04 | 1,807 | 1,820 | 1,803 | 1,816 | 33,900 |
| 2022/07/01 | 1,817 | 1,823 | 1,788 | 1,795 | 46,000 |
| 2022/06/30 | 1,812 | 1,833 | 1,807 | 1,813 | 74,500 |
| 2022/06/29 | 1,799 | 1,818 | 1,790 | 1,812 | 64,000 |
| 2022/06/28 | 1,785 | 1,808 | 1,770 | 1,808 | 65,000 |
| 2022/06/27 | 1,780 | 1,789 | 1,765 | 1,777 | 29,000 |
| 2022/06/24 | 1,775 | 1,775 | 1,749 | 1,754 | 54,800 |
| 2022/06/23 | 1,759 | 1,775 | 1,759 | 1,769 | 12,200 |
| 2022/06/22 | 1,769 | 1,774 | 1,752 | 1,759 | 22,500 |
| 2022/06/21 | 1,730 | 1,763 | 1,730 | 1,758 | 22,800 |
| 2022/06/20 | 1,763 | 1,770 | 1,711 | 1,719 | 67,800 |
| 2022/06/17 | 1,724 | 1,766 | 1,718 | 1,765 | 53,200 |
| 2022/06/16 | 1,772 | 1,778 | 1,757 | 1,760 | 45,400 |
| 2022/06/15 | 1,751 | 1,771 | 1,749 | 1,749 | 58,000 |
| 2022/06/14 | 1,760 | 1,770 | 1,745 | 1,751 | 50,100 |
| 2022/06/13 | 1,780 | 1,780 | 1,763 | 1,772 | 54,200 |
| 2022/06/10 | 1,797 | 1,809 | 1,785 | 1,786 | 47,500 |
| 2022/06/09 | 1,808 | 1,822 | 1,800 | 1,804 | 67,300 |
| 2022/06/08 | 1,782 | 1,811 | 1,781 | 1,807 | 88,700 |
| 2022/06/07 | 1,769 | 1,784 | 1,762 | 1,773 | 32,000 |
| 2022/06/06 | 1,774 | 1,784 | 1,759 | 1,762 | 42,000 |
| 2022/06/03 | 1,769 | 1,784 | 1,764 | 1,784 | 79,500 |
| 2022/06/02 | 1,758 | 1,763 | 1,744 | 1,760 | 35,800 |
| 2022/06/01 | 1,738 | 1,758 | 1,734 | 1,757 | 69,300 |
| 2022/05/31 | 1,730 | 1,738 | 1,721 | 1,736 | 49,300 |
| 2022/05/30 | 1,723 | 1,738 | 1,719 | 1,730 | 59,000 |
| 2022/05/27 | 1,723 | 1,723 | 1,705 | 1,709 | 22,300 |
| 2022/05/26 | 1,703 | 1,717 | 1,701 | 1,710 | 28,000 |
| 2022/05/25 | 1,696 | 1,708 | 1,694 | 1,697 | 28,900 |
| 2022/05/24 | 1,718 | 1,718 | 1,700 | 1,700 | 30,100 |
| 2022/05/23 | 1,738 | 1,740 | 1,720 | 1,722 | 44,700 |
| 2022/05/20 | 1,723 | 1,730 | 1,720 | 1,727 | 22,400 |
| 2022/05/19 | 1,699 | 1,734 | 1,698 | 1,730 | 33,600 |
| 2022/05/18 | 1,736 | 1,736 | 1,721 | 1,734 | 44,300 |
| 2022/05/17 | 1,737 | 1,742 | 1,725 | 1,731 | 47,600 |
| 2022/05/16 | 1,734 | 1,743 | 1,722 | 1,727 | 62,400 |
| 2022/05/13 | 1,691 | 1,722 | 1,687 | 1,719 | 57,000 |
| 2022/05/12 | 1,707 | 1,707 | 1,692 | 1,694 | 55,500 |
| 2022/05/11 | 1,705 | 1,720 | 1,699 | 1,713 | 50,800 |
| 2022/05/10 | 1,688 | 1,721 | 1,681 | 1,716 | 81,600 |
| 2022/05/09 | 1,695 | 1,705 | 1,687 | 1,703 | 38,000 |
| 2022/05/06 | 1,693 | 1,702 | 1,676 | 1,693 | 83,800 |
| 2022/05/02 | 1,672 | 1,699 | 1,668 | 1,695 | 60,500 |
| 2022/04/28 | 1,690 | 1,690 | 1,672 | 1,686 | 64,600 |
| 2022/04/27 | 1,670 | 1,686 | 1,657 | 1,680 | 83,000 |
| 2022/04/26 | 1,675 | 1,679 | 1,660 | 1,665 | 60,200 |
| 2022/04/25 | 1,660 | 1,673 | 1,659 | 1,665 | 60,200 |
| 2022/04/22 | 1,680 | 1,693 | 1,671 | 1,687 | 30,400 |
| 2022/04/21 | 1,698 | 1,708 | 1,687 | 1,701 | 53,100 |
| 2022/04/20 | 1,700 | 1,705 | 1,681 | 1,698 | 69,200 |
| 2022/04/19 | 1,676 | 1,701 | 1,670 | 1,692 | 73,300 |
| 2022/04/18 | 1,644 | 1,680 | 1,632 | 1,676 | 57,400 |
| 2022/04/15 | 1,625 | 1,665 | 1,618 | 1,662 | 85,000 |
| 2022/04/14 | 1,645 | 1,645 | 1,620 | 1,631 | 68,300 |
| 2022/04/13 | 1,600 | 1,629 | 1,600 | 1,627 | 58,200 |
| 2022/04/12 | 1,604 | 1,614 | 1,591 | 1,600 | 56,300 |
| 2022/04/11 | 1,627 | 1,627 | 1,607 | 1,615 | 49,000 |
| 2022/04/08 | 1,611 | 1,628 | 1,609 | 1,627 | 44,400 |
| 2022/04/07 | 1,623 | 1,623 | 1,609 | 1,611 | 32,200 |
| 2022/04/06 | 1,661 | 1,661 | 1,631 | 1,633 | 26,000 |
| 2022/04/05 | 1,650 | 1,664 | 1,650 | 1,660 | 48,500 |
| 2022/04/04 | 1,620 | 1,644 | 1,620 | 1,642 | 36,300 |
| 2022/04/01 | 1,630 | 1,632 | 1,615 | 1,631 | 37,800 |
| 2022/03/31 | 1,656 | 1,656 | 1,637 | 1,640 | 46,300 |
| 2022/03/30 | 1,658 | 1,659 | 1,632 | 1,653 | 60,500 |
| 2022/03/29 | 1,639 | 1,653 | 1,628 | 1,651 | 54,800 |
| 2022/03/28 | 1,638 | 1,638 | 1,624 | 1,631 | 63,100 |
| 2022/03/25 | 1,635 | 1,635 | 1,619 | 1,628 | 42,300 |
| 2022/03/24 | 1,612 | 1,624 | 1,609 | 1,624 | 53,200 |
| 2022/03/23 | 1,623 | 1,639 | 1,611 | 1,632 | 71,600 |
| 2022/03/22 | 1,616 | 1,623 | 1,597 | 1,603 | 76,500 |
| 2022/03/18 | 1,612 | 1,616 | 1,594 | 1,611 | 97,400 |
| 2022/03/17 | 1,621 | 1,621 | 1,596 | 1,612 | 87,300 |
| 2022/03/16 | 1,607 | 1,610 | 1,592 | 1,602 | 84,100 |
| 2022/03/15 | 1,575 | 1,597 | 1,574 | 1,590 | 65,900 |
| 2022/03/14 | 1,575 | 1,594 | 1,565 | 1,576 | 71,900 |
| 2022/03/11 | 1,580 | 1,592 | 1,564 | 1,570 | 78,200 |
| 2022/03/10 | 1,575 | 1,597 | 1,566 | 1,589 | 78,100 |
| 2022/03/09 | 1,567 | 1,567 | 1,531 | 1,549 | 122,600 |
| 2022/03/08 | 1,639 | 1,643 | 1,564 | 1,567 | 154,500 |
| 2022/03/07 | 1,665 | 1,670 | 1,648 | 1,659 | 89,700 |
| 2022/03/04 | 1,675 | 1,686 | 1,662 | 1,675 | 92,500 |
| 2022/03/03 | 1,668 | 1,688 | 1,664 | 1,675 | 117,300 |
| 2022/03/02 | 1,659 | 1,666 | 1,649 | 1,663 | 107,100 |
| 2022/03/01 | 1,706 | 1,706 | 1,677 | 1,683 | 141,400 |
| 2022/02/28 | 1,654 | 1,713 | 1,653 | 1,713 | 204,500 |
| 2022/02/25 | 1,648 | 1,659 | 1,631 | 1,650 | 312,700 |
| 2022/02/24 | 1,695 | 1,699 | 1,672 | 1,681 | 515,600 |
| 2022/02/22 | 1,718 | 1,722 | 1,702 | 1,710 | 262,000 |
| 2022/02/21 | 1,711 | 1,734 | 1,699 | 1,725 | 185,100 |
| 2022/02/18 | 1,708 | 1,721 | 1,694 | 1,715 | 248,100 |
| 2022/02/17 | 1,744 | 1,748 | 1,709 | 1,713 | 230,900 |
| 2022/02/16 | 1,766 | 1,766 | 1,745 | 1,751 | 97,500 |
| 2022/02/15 | 1,753 | 1,760 | 1,730 | 1,734 | 134,500 |
| 2022/02/14 | 1,755 | 1,756 | 1,723 | 1,753 | 184,800 |
| 2022/02/10 | 1,780 | 1,780 | 1,761 | 1,766 | 123,700 |
| 2022/02/09 | 1,788 | 1,794 | 1,761 | 1,761 | 122,900 |
| 2022/02/08 | 1,761 | 1,783 | 1,761 | 1,783 | 79,300 |
| 2022/02/07 | 1,760 | 1,767 | 1,755 | 1,757 | 95,000 |
| 2022/02/04 | 1,768 | 1,771 | 1,754 | 1,765 | 192,700 |
| 2022/02/03 | 1,759 | 1,770 | 1,753 | 1,768 | 63,700 |
| 2022/02/02 | 1,760 | 1,771 | 1,749 | 1,765 | 86,400 |
| 2022/02/01 | 1,760 | 1,760 | 1,743 | 1,743 | 46,500 |
| 2022/01/31 | 1,738 | 1,753 | 1,730 | 1,751 | 57,200 |
| 2022/01/28 | 1,728 | 1,745 | 1,723 | 1,738 | 104,100 |
| 2022/01/27 | 1,728 | 1,735 | 1,694 | 1,702 | 87,300 |
| 2022/01/26 | 1,757 | 1,758 | 1,725 | 1,728 | 75,200 |
| 2022/01/25 | 1,745 | 1,745 | 1,725 | 1,742 | 52,900 |
| 2022/01/24 | 1,733 | 1,749 | 1,724 | 1,745 | 59,800 |
| 2022/01/21 | 1,700 | 1,737 | 1,700 | 1,737 | 109,000 |
| 2022/01/20 | 1,700 | 1,724 | 1,695 | 1,718 | 74,200 |
| 2022/01/19 | 1,690 | 1,708 | 1,680 | 1,685 | 99,700 |
| 2022/01/18 | 1,730 | 1,732 | 1,699 | 1,701 | 54,400 |
| 2022/01/17 | 1,728 | 1,732 | 1,720 | 1,726 | 57,800 |
| 2022/01/14 | 1,729 | 1,735 | 1,705 | 1,731 | 108,200 |
| 2022/01/13 | 1,739 | 1,747 | 1,723 | 1,724 | 61,600 |
| 2022/01/12 | 1,704 | 1,736 | 1,704 | 1,732 | 70,900 |
| 2022/01/11 | 1,688 | 1,711 | 1,679 | 1,690 | 134,400 |
| 2022/01/07 | 1,667 | 1,715 | 1,661 | 1,694 | 359,400 |
| 2022/01/06 | 1,768 | 1,793 | 1,757 | 1,757 | 117,200 |
| 2022/01/05 | 1,784 | 1,794 | 1,777 | 1,785 | 110,300 |
| 2022/01/04 | 1,765 | 1,784 | 1,757 | 1,784 | 106,200 |