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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,288 | 1,300 | 1,288 | 1,299 | 1,900 |
| 2005/12/29 | 1,287 | 1,288 | 1,282 | 1,288 | 4,800 |
| 2005/12/28 | 1,288 | 1,290 | 1,272 | 1,288 | 1,800 |
| 2005/12/27 | 1,290 | 1,290 | 1,270 | 1,288 | 11,800 |
| 2005/12/26 | 1,270 | 1,280 | 1,250 | 1,280 | 6,300 |
| 2005/12/22 | 1,280 | 1,280 | 1,240 | 1,250 | 6,800 |
| 2005/12/21 | 1,266 | 1,280 | 1,251 | 1,280 | 7,100 |
| 2005/12/20 | 1,250 | 1,254 | 1,215 | 1,254 | 7,200 |
| 2005/12/19 | 1,288 | 1,289 | 1,241 | 1,250 | 7,800 |
| 2005/12/16 | 1,277 | 1,290 | 1,277 | 1,285 | 2,600 |
| 2005/12/15 | 1,299 | 1,299 | 1,270 | 1,280 | 10,000 |
| 2005/12/14 | 1,272 | 1,272 | 1,240 | 1,270 | 7,100 |
| 2005/12/13 | 1,240 | 1,265 | 1,230 | 1,250 | 7,300 |
| 2005/12/12 | 1,237 | 1,240 | 1,210 | 1,224 | 10,000 |
| 2005/12/09 | 1,185 | 1,204 | 1,185 | 1,204 | 3,400 |
| 2005/12/08 | 1,185 | 1,214 | 1,170 | 1,200 | 9,100 |
| 2005/12/07 | 1,190 | 1,192 | 1,050 | 1,160 | 19,500 |
| 2005/12/06 | 1,200 | 1,200 | 1,174 | 1,196 | 4,300 |
| 2005/12/05 | 1,210 | 1,210 | 1,198 | 1,200 | 9,300 |
| 2005/12/02 | 1,240 | 1,240 | 1,218 | 1,219 | 8,400 |
| 2005/12/01 | 1,202 | 1,240 | 1,202 | 1,230 | 4,400 |
| 2005/11/30 | 1,238 | 1,240 | 1,201 | 1,201 | 5,800 |
| 2005/11/29 | 1,241 | 1,250 | 1,220 | 1,230 | 4,600 |
| 2005/11/28 | 1,200 | 1,240 | 1,200 | 1,240 | 11,400 |
| 2005/11/25 | 1,179 | 1,200 | 1,179 | 1,200 | 10,900 |
| 2005/11/24 | 1,134 | 1,169 | 1,134 | 1,169 | 9,100 |
| 2005/11/22 | 1,130 | 1,134 | 1,121 | 1,134 | 3,200 |
| 2005/11/21 | 1,110 | 1,130 | 1,107 | 1,129 | 3,500 |
| 2005/11/18 | 1,096 | 1,125 | 1,096 | 1,120 | 8,600 |
| 2005/11/17 | 1,085 | 1,087 | 1,075 | 1,084 | 2,600 |
| 2005/11/16 | 1,075 | 1,085 | 1,055 | 1,085 | 3,300 |
| 2005/11/15 | 1,098 | 1,098 | 1,073 | 1,075 | 3,700 |
| 2005/11/14 | 1,090 | 1,099 | 1,060 | 1,078 | 9,200 |
| 2005/11/11 | 1,071 | 1,089 | 1,056 | 1,071 | 7,000 |
| 2005/11/10 | 1,110 | 1,110 | 1,084 | 1,084 | 6,600 |
| 2005/11/09 | 1,125 | 1,125 | 1,098 | 1,106 | 6,500 |
| 2005/11/08 | 1,126 | 1,126 | 1,096 | 1,118 | 6,800 |
| 2005/11/07 | 1,089 | 1,134 | 1,087 | 1,094 | 18,400 |
| 2005/11/04 | 1,090 | 1,090 | 1,070 | 1,076 | 3,300 |
| 2005/11/02 | 1,076 | 1,090 | 1,057 | 1,085 | 9,000 |
| 2005/11/01 | 1,051 | 1,067 | 1,051 | 1,066 | 9,700 |
| 2005/10/31 | 1,025 | 1,099 | 1,025 | 1,045 | 7,100 |
| 2005/10/28 | 1,018 | 1,026 | 1,014 | 1,015 | 4,600 |
| 2005/10/27 | 1,014 | 1,015 | 1,014 | 1,015 | 2,700 |
| 2005/10/26 | 999 | 1,020 | 999 | 1,014 | 13,900 |
| 2005/10/25 | 1,005 | 1,006 | 995 | 995 | 23,200 |
| 2005/10/24 | 990 | 1,000 | 990 | 995 | 8,000 |
| 2005/10/21 | 985 | 987 | 985 | 986 | 5,100 |
| 2005/10/20 | 986 | 998 | 986 | 990 | 3,000 |
| 2005/10/19 | 985 | 988 | 980 | 980 | 6,800 |
| 2005/10/18 | 987 | 991 | 986 | 987 | 10,000 |
| 2005/10/17 | 990 | 994 | 988 | 990 | 2,600 |
| 2005/10/14 | 989 | 990 | 988 | 990 | 6,600 |
| 2005/10/13 | 989 | 1,001 | 988 | 989 | 6,400 |
| 2005/10/12 | 992 | 993 | 989 | 989 | 15,600 |
| 2005/10/11 | 990 | 990 | 988 | 990 | 14,300 |
| 2005/10/07 | 990 | 990 | 990 | 990 | 1,800 |
| 2005/10/06 | 1,000 | 1,000 | 989 | 989 | 4,000 |
| 2005/10/05 | 999 | 1,000 | 998 | 1,000 | 2,200 |
| 2005/10/04 | 1,000 | 1,005 | 996 | 999 | 2,500 |
| 2005/10/03 | 989 | 1,000 | 989 | 999 | 11,300 |
| 2005/09/30 | 1,000 | 1,005 | 1,000 | 1,005 | 2,800 |
| 2005/09/29 | 1,003 | 1,003 | 999 | 1,000 | 7,900 |
| 2005/09/28 | 1,002 | 1,007 | 1,002 | 1,007 | 2,000 |
| 2005/09/27 | 1,012 | 1,012 | 1,001 | 1,002 | 19,900 |
| 2005/09/26 | 1,001 | 1,007 | 1,001 | 1,002 | 5,100 |
| 2005/09/22 | 1,000 | 1,008 | 1,000 | 1,000 | 8,300 |
| 2005/09/21 | 1,001 | 1,003 | 1,001 | 1,002 | 1,500 |
| 2005/09/20 | 1,000 | 1,008 | 1,000 | 1,008 | 3,400 |
| 2005/09/16 | 1,004 | 1,010 | 999 | 999 | 18,100 |
| 2005/09/15 | 1,010 | 1,022 | 1,003 | 1,003 | 1,600 |
| 2005/09/14 | 1,002 | 1,002 | 1,001 | 1,001 | 1,000 |
| 2005/09/12 | 1,015 | 1,015 | 1,001 | 1,001 | 900 |
| 2005/09/09 | 999 | 1,008 | 999 | 1,008 | 900 |
| 2005/09/08 | 1,003 | 1,010 | 998 | 998 | 2,400 |
| 2005/09/07 | 1,017 | 1,017 | 1,000 | 1,009 | 2,900 |
| 2005/09/06 | 1,020 | 1,020 | 970 | 1,000 | 8,100 |
| 2005/09/05 | 1,020 | 1,024 | 1,019 | 1,024 | 1,800 |
| 2005/09/02 | 1,025 | 1,025 | 1,020 | 1,020 | 6,500 |
| 2005/09/01 | 1,013 | 1,016 | 1,012 | 1,016 | 2,800 |
| 2005/08/31 | 1,015 | 1,015 | 1,012 | 1,012 | 500 |
| 2005/08/30 | 1,014 | 1,015 | 1,004 | 1,015 | 3,700 |
| 2005/08/29 | 1,016 | 1,019 | 1,009 | 1,015 | 1,200 |
| 2005/08/26 | 1,012 | 1,025 | 1,005 | 1,006 | 2,000 |
| 2005/08/25 | 1,010 | 1,010 | 1,010 | 1,010 | 300 |
| 2005/08/24 | 1,036 | 1,036 | 1,018 | 1,025 | 7,000 |
| 2005/08/23 | 1,026 | 1,026 | 1,011 | 1,026 | 900 |
| 2005/08/22 | 1,047 | 1,047 | 1,000 | 1,007 | 8,500 |
| 2005/08/19 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2005/08/17 | 1,033 | 1,036 | 1,033 | 1,034 | 500 |
| 2005/08/16 | 1,030 | 1,030 | 1,020 | 1,020 | 200 |
| 2005/08/15 | 1,050 | 1,050 | 1,030 | 1,030 | 400 |
| 2005/08/12 | 1,049 | 1,049 | 1,041 | 1,041 | 400 |
| 2005/08/11 | 1,055 | 1,055 | 1,049 | 1,049 | 1,800 |
| 2005/08/10 | 1,010 | 1,035 | 1,010 | 1,035 | 2,400 |
| 2005/08/05 | 1,003 | 1,003 | 1,003 | 1,003 | 300 |
| 2005/08/04 | 1,009 | 1,029 | 1,009 | 1,012 | 3,000 |
| 2005/08/03 | 1,044 | 1,044 | 981 | 981 | 3,800 |
| 2005/08/02 | 1,046 | 1,046 | 1,044 | 1,044 | 500 |
| 2005/08/01 | 1,039 | 1,039 | 1,039 | 1,039 | 3,000 |
| 2005/07/29 | 1,039 | 1,039 | 1,019 | 1,039 | 1,200 |
| 2005/07/28 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2005/07/27 | 1,040 | 1,040 | 1,010 | 1,010 | 1,400 |
| 2005/07/26 | 1,048 | 1,048 | 1,040 | 1,040 | 2,500 |
| 2005/07/25 | 1,034 | 1,040 | 1,034 | 1,040 | 5,200 |
| 2005/07/22 | 1,014 | 1,034 | 1,014 | 1,034 | 1,800 |
| 2005/07/21 | 1,022 | 1,032 | 1,014 | 1,014 | 300 |
| 2005/07/20 | 1,034 | 1,034 | 1,002 | 1,021 | 2,500 |
| 2005/07/19 | 1,041 | 1,041 | 1,040 | 1,040 | 2,200 |
| 2005/07/15 | 1,031 | 1,031 | 1,031 | 1,031 | 1,400 |
| 2005/07/14 | 1,032 | 1,032 | 1,030 | 1,030 | 1,600 |
| 2005/07/13 | 1,030 | 1,031 | 1,030 | 1,031 | 700 |
| 2005/07/12 | 1,045 | 1,045 | 1,034 | 1,034 | 1,400 |
| 2005/07/11 | 1,035 | 1,048 | 1,035 | 1,048 | 1,800 |
| 2005/07/08 | 1,032 | 1,035 | 1,032 | 1,034 | 1,600 |
| 2005/07/07 | 1,040 | 1,060 | 1,020 | 1,031 | 2,700 |
| 2005/07/06 | 1,049 | 1,049 | 1,047 | 1,047 | 900 |
| 2005/07/05 | 1,052 | 1,052 | 1,048 | 1,048 | 1,200 |
| 2005/07/04 | 1,059 | 1,059 | 1,047 | 1,051 | 1,400 |
| 2005/07/01 | 1,051 | 1,051 | 1,051 | 1,051 | 2,600 |
| 2005/06/30 | 1,042 | 1,055 | 1,042 | 1,051 | 3,500 |
| 2005/06/29 | 1,041 | 1,042 | 1,040 | 1,042 | 4,600 |
| 2005/06/28 | 1,051 | 1,051 | 1,040 | 1,041 | 5,100 |
| 2005/06/27 | 1,087 | 1,087 | 1,049 | 1,050 | 11,500 |
| 2005/06/24 | 1,096 | 1,096 | 1,076 | 1,089 | 10,100 |
| 2005/06/23 | 1,070 | 1,089 | 1,050 | 1,089 | 10,300 |
| 2005/06/22 | 1,051 | 1,052 | 1,050 | 1,050 | 3,200 |
| 2005/06/21 | 1,051 | 1,088 | 1,050 | 1,071 | 3,500 |
| 2005/06/20 | 1,042 | 1,050 | 1,042 | 1,050 | 2,600 |
| 2005/06/17 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 |
| 2005/06/16 | 1,050 | 1,051 | 1,040 | 1,040 | 4,100 |
| 2005/06/15 | 1,050 | 1,051 | 1,011 | 1,050 | 3,800 |
| 2005/06/14 | 1,049 | 1,050 | 1,049 | 1,050 | 1,900 |
| 2005/06/13 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2005/06/10 | 1,099 | 1,099 | 1,099 | 1,099 | 200 |
| 2005/06/09 | 1,071 | 1,099 | 1,070 | 1,099 | 1,900 |
| 2005/06/08 | 1,090 | 1,090 | 1,070 | 1,070 | 2,400 |
| 2005/06/07 | 1,089 | 1,090 | 1,089 | 1,090 | 4,500 |
| 2005/06/06 | 1,069 | 1,090 | 1,068 | 1,090 | 9,800 |
| 2005/06/03 | 1,070 | 1,070 | 1,067 | 1,069 | 6,600 |
| 2005/06/02 | 1,059 | 1,059 | 1,059 | 1,059 | 3,200 |
| 2005/06/01 | 1,050 | 1,050 | 1,049 | 1,049 | 3,600 |
| 2005/05/31 | 1,025 | 1,040 | 1,020 | 1,040 | 3,700 |
| 2005/05/30 | 1,040 | 1,040 | 1,005 | 1,020 | 10,900 |
| 2005/05/27 | 1,052 | 1,052 | 1,032 | 1,040 | 10,700 |
| 2005/05/26 | 1,088 | 1,088 | 1,050 | 1,052 | 2,500 |
| 2005/05/25 | 1,090 | 1,090 | 1,070 | 1,086 | 2,500 |
| 2005/05/24 | 1,090 | 1,091 | 1,090 | 1,090 | 3,700 |
| 2005/05/23 | 1,098 | 1,098 | 1,073 | 1,090 | 10,400 |
| 2005/05/20 | 1,040 | 1,042 | 1,040 | 1,042 | 200 |
| 2005/05/19 | 1,049 | 1,050 | 1,040 | 1,040 | 1,900 |
| 2005/05/18 | 1,049 | 1,049 | 1,049 | 1,049 | 900 |
| 2005/05/17 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 2005/05/16 | 1,040 | 1,050 | 1,040 | 1,050 | 4,300 |
| 2005/05/13 | 1,043 | 1,043 | 1,040 | 1,040 | 2,300 |
| 2005/05/12 | 1,050 | 1,050 | 1,045 | 1,045 | 200 |
| 2005/05/11 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
| 2005/05/10 | 1,033 | 1,036 | 1,033 | 1,036 | 200 |
| 2005/05/09 | 1,060 | 1,060 | 1,035 | 1,035 | 1,400 |
| 2005/05/06 | 1,027 | 1,060 | 1,022 | 1,060 | 7,700 |
| 2005/05/02 | 1,012 | 1,012 | 1,012 | 1,012 | 1,600 |
| 2005/04/28 | 1,027 | 1,027 | 1,010 | 1,010 | 1,400 |
| 2005/04/27 | 1,023 | 1,025 | 1,010 | 1,010 | 2,200 |
| 2005/04/26 | 1,023 | 1,023 | 1,023 | 1,023 | 600 |
| 2005/04/25 | 1,010 | 1,048 | 1,010 | 1,040 | 9,900 |
| 2005/04/22 | 1,031 | 1,050 | 1,031 | 1,050 | 3,000 |
| 2005/04/20 | 1,031 | 1,031 | 1,021 | 1,021 | 800 |
| 2005/04/19 | 1,019 | 1,021 | 1,019 | 1,021 | 2,300 |
| 2005/04/18 | 1,021 | 1,025 | 1,010 | 1,025 | 10,400 |
| 2005/04/15 | 1,069 | 1,069 | 1,050 | 1,050 | 900 |
| 2005/04/14 | 1,070 | 1,070 | 1,070 | 1,070 | 700 |
| 2005/04/13 | 1,065 | 1,070 | 1,054 | 1,070 | 2,500 |
| 2005/04/12 | 1,080 | 1,080 | 1,070 | 1,070 | 600 |
| 2005/04/11 | 1,080 | 1,080 | 1,074 | 1,080 | 1,000 |
| 2005/04/08 | 1,071 | 1,080 | 1,070 | 1,080 | 600 |
| 2005/04/07 | 1,075 | 1,075 | 1,070 | 1,070 | 200 |
| 2005/04/06 | 1,085 | 1,088 | 1,070 | 1,075 | 800 |
| 2005/04/05 | 1,071 | 1,085 | 1,071 | 1,085 | 1,200 |
| 2005/04/04 | 1,080 | 1,080 | 1,070 | 1,070 | 3,200 |
| 2005/04/01 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 2005/03/31 | 1,080 | 1,080 | 1,070 | 1,070 | 1,000 |
| 2005/03/30 | 1,085 | 1,087 | 1,072 | 1,080 | 3,100 |
| 2005/03/29 | 1,089 | 1,089 | 1,085 | 1,085 | 900 |
| 2005/03/28 | 1,072 | 1,092 | 1,072 | 1,092 | 3,200 |
| 2005/03/25 | 1,092 | 1,092 | 1,080 | 1,092 | 2,600 |
| 2005/03/24 | 1,108 | 1,108 | 1,090 | 1,090 | 800 |
| 2005/03/23 | 1,080 | 1,108 | 1,080 | 1,108 | 18,700 |
| 2005/03/22 | 1,095 | 1,095 | 1,080 | 1,085 | 1,700 |
| 2005/03/18 | 1,085 | 1,090 | 1,075 | 1,080 | 9,600 |
| 2005/03/17 | 1,084 | 1,085 | 1,080 | 1,085 | 7,600 |
| 2005/03/16 | 1,084 | 1,090 | 1,083 | 1,085 | 3,300 |
| 2005/03/15 | 1,065 | 1,069 | 1,065 | 1,069 | 3,100 |
| 2005/03/14 | 1,070 | 1,070 | 1,060 | 1,060 | 3,200 |
| 2005/03/11 | 1,050 | 1,070 | 1,050 | 1,070 | 12,200 |
| 2005/03/10 | 1,037 | 1,054 | 1,036 | 1,036 | 11,300 |
| 2005/03/09 | 1,030 | 1,041 | 1,030 | 1,035 | 10,800 |
| 2005/03/08 | 1,018 | 1,018 | 1,018 | 1,018 | 1,700 |
| 2005/03/07 | 1,015 | 1,022 | 1,015 | 1,017 | 4,400 |
| 2005/03/04 | 1,011 | 1,012 | 1,011 | 1,012 | 700 |
| 2005/03/03 | 1,011 | 1,011 | 1,005 | 1,006 | 800 |
| 2005/03/02 | 1,025 | 1,025 | 1,001 | 1,005 | 2,300 |
| 2005/03/01 | 1,036 | 1,036 | 1,035 | 1,035 | 4,400 |
| 2005/02/28 | 1,010 | 1,037 | 1,000 | 1,036 | 6,100 |
| 2005/02/25 | 1,009 | 1,015 | 999 | 999 | 1,500 |
| 2005/02/24 | 995 | 999 | 989 | 999 | 3,700 |
| 2005/02/23 | 1,022 | 1,022 | 975 | 986 | 9,300 |
| 2005/02/22 | 1,022 | 1,022 | 1,017 | 1,022 | 1,900 |
| 2005/02/21 | 1,019 | 1,022 | 1,000 | 1,022 | 5,700 |
| 2005/02/18 | 995 | 1,004 | 989 | 1,004 | 3,600 |
| 2005/02/17 | 983 | 985 | 983 | 985 | 1,200 |
| 2005/02/16 | 991 | 999 | 991 | 993 | 1,900 |
| 2005/02/15 | 999 | 999 | 990 | 999 | 1,500 |
| 2005/02/14 | 999 | 999 | 995 | 995 | 5,100 |
| 2005/02/10 | 1,000 | 1,000 | 995 | 995 | 500 |
| 2005/02/09 | 1,008 | 1,008 | 995 | 1,000 | 3,200 |
| 2005/02/08 | 997 | 997 | 995 | 997 | 3,000 |
| 2005/02/07 | 983 | 987 | 979 | 987 | 2,600 |
| 2005/02/04 | 985 | 985 | 978 | 978 | 2,700 |
| 2005/02/03 | 985 | 985 | 978 | 979 | 3,900 |
| 2005/02/02 | 961 | 977 | 961 | 975 | 3,200 |
| 2005/02/01 | 951 | 958 | 950 | 951 | 1,200 |
| 2005/01/31 | 940 | 950 | 940 | 950 | 1,900 |
| 2005/01/27 | 958 | 960 | 933 | 950 | 1,400 |
| 2005/01/26 | 965 | 965 | 960 | 960 | 900 |
| 2005/01/25 | 948 | 960 | 944 | 960 | 2,500 |
| 2005/01/24 | 941 | 948 | 940 | 948 | 9,400 |
| 2005/01/21 | 950 | 950 | 941 | 941 | 3,800 |
| 2005/01/20 | 951 | 951 | 931 | 950 | 1,700 |
| 2005/01/19 | 970 | 970 | 940 | 940 | 8,500 |
| 2005/01/18 | 916 | 923 | 916 | 919 | 5,400 |
| 2005/01/17 | 911 | 915 | 911 | 913 | 1,200 |
| 2005/01/14 | 905 | 920 | 905 | 920 | 3,500 |
| 2005/01/13 | 916 | 920 | 907 | 907 | 2,400 |
| 2005/01/12 | 911 | 911 | 905 | 906 | 600 |
| 2005/01/11 | 925 | 925 | 906 | 919 | 1,500 |
| 2005/01/07 | 900 | 920 | 899 | 920 | 6,800 |
| 2005/01/06 | 908 | 925 | 900 | 923 | 7,800 |
| 2005/01/05 | 898 | 898 | 890 | 898 | 400 |
| 2005/01/04 | 880 | 880 | 880 | 880 | 500 |