8008 4℃ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2000-12-25 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 2000-12-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-12-12 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 2000-11-30 | 830 | 840 | 830 | 840 | 2,000 | 840 |
| 2000-11-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-11-24 | 830 | 830 | 830 | 830 | 9,000 | 830 |
| 2000-11-08 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 2000-10-27 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2000-10-26 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2000-10-23 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2000-10-19 | 850 | 850 | 850 | 850 | 14,000 | 850 |
| 2000-10-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-10-10 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 2000-09-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-09-28 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-09-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-09-25 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 2000-09-18 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-08-28 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2000-08-23 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2000-08-11 | 850 | 850 | 850 | 850 | 25,000 | 850 |
| 2000-08-08 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 2000-07-26 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-07-24 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 2000-07-14 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2000-06-26 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 2000-06-23 | 880 | 880 | 880 | 880 | 12,000 | 880 |
| 2000-06-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-06-15 | 779 | 780 | 779 | 780 | 4,000 | 780 |
| 2000-06-13 | 779 | 779 | 779 | 779 | 3,000 | 779 |
| 2000-06-12 | 779 | 779 | 779 | 779 | 8,000 | 779 |
| 2000-06-09 | 779 | 779 | 779 | 779 | 4,000 | 779 |
| 2000-06-08 | 779 | 779 | 779 | 779 | 5,000 | 779 |
| 2000-06-05 | 779 | 779 | 779 | 779 | 508,000 | 779 |
| 2000-05-26 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2000-05-25 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 2000-05-23 | 780 | 780 | 780 | 780 | 11,000 | 780 |
| 2000-05-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-05-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-05-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-04-26 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 2000-04-25 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2000-04-24 | 769 | 779 | 769 | 779 | 7,000 | 779 |
| 2000-04-03 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2000-03-29 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2000-03-27 | 749 | 759 | 749 | 759 | 3,000 | 759 |
| 2000-03-24 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2000-03-23 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 2000-03-22 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 2000-03-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-03-17 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 2000-03-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-03-08 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-03-06 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2000-03-03 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-03-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-03-01 | 775 | 780 | 775 | 780 | 14,000 | 780 |
分割・併合履歴 ： なし
