8008 4℃ホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,689	2,699	2,674	2,682	19,300	2,682
2015-12-29	2,598	2,669	2,570	2,666	44,500	2,666
2015-12-28	2,704	2,709	2,597	2,635	44,300	2,635
2015-12-25	2,686	2,695	2,646	2,683	66,000	2,683
2015-12-24	2,763	2,769	2,678	2,681	30,500	2,681
2015-12-22	2,758	2,770	2,730	2,737	25,500	2,737
2015-12-21	2,815	2,815	2,707	2,744	35,800	2,744
2015-12-18	2,784	2,860	2,762	2,815	108,800	2,815
2015-12-17	2,788	2,809	2,776	2,784	35,300	2,784
2015-12-16	2,743	2,760	2,702	2,727	54,000	2,727
2015-12-15	2,712	2,770	2,712	2,732	32,500	2,732
2015-12-14	2,687	2,729	2,683	2,712	31,600	2,712
2015-12-11	2,650	2,740	2,649	2,731	63,600	2,731
2015-12-10	2,690	2,730	2,630	2,691	34,000	2,691
2015-12-09	2,780	2,799	2,718	2,719	27,200	2,719
2015-12-08	2,800	2,820	2,771	2,803	40,400	2,803
2015-12-07	2,799	2,832	2,793	2,821	22,200	2,821
2015-12-04	2,812	2,815	2,754	2,763	37,800	2,763
2015-12-03	2,830	2,860	2,817	2,820	24,400	2,820
2015-12-02	2,833	2,860	2,812	2,853	29,900	2,853
2015-12-01	2,804	2,849	2,777	2,811	52,200	2,811
2015-11-30	2,781	2,817	2,781	2,794	31,000	2,794
2015-11-27	2,800	2,806	2,759	2,780	23,000	2,780
2015-11-26	2,752	2,837	2,752	2,800	48,400	2,800
2015-11-25	2,773	2,774	2,733	2,748	33,700	2,748
2015-11-24	2,720	2,780	2,720	2,774	30,500	2,774
2015-11-20	2,697	2,774	2,682	2,721	54,400	2,721
2015-11-19	2,725	2,728	2,695	2,697	36,300	2,697
2015-11-18	2,727	2,735	2,693	2,695	20,200	2,695
2015-11-17	2,680	2,777	2,676	2,715	61,900	2,715
2015-11-16	2,687	2,691	2,657	2,675	26,200	2,675
2015-11-13	2,677	2,700	2,656	2,690	21,400	2,690
2015-11-12	2,730	2,737	2,671	2,693	26,900	2,693
2015-11-11	2,679	2,739	2,678	2,722	50,800	2,722
2015-11-10	2,639	2,698	2,627	2,679	87,700	2,679
2015-11-09	2,624	2,641	2,603	2,624	41,900	2,624
2015-11-06	2,543	2,618	2,543	2,593	48,000	2,593
2015-11-05	2,524	2,563	2,522	2,550	52,600	2,550
2015-11-04	2,557	2,575	2,489	2,498	44,400	2,498
2015-11-02	2,577	2,577	2,502	2,524	49,900	2,524
2015-10-30	2,574	2,605	2,568	2,568	44,600	2,568
2015-10-29	2,603	2,603	2,535	2,559	72,100	2,559
2015-10-28	2,569	2,595	2,559	2,589	24,600	2,589
2015-10-27	2,563	2,630	2,553	2,601	66,700	2,601
2015-10-26	2,557	2,600	2,545	2,546	29,500	2,546
2015-10-23	2,624	2,630	2,550	2,555	48,200	2,555
2015-10-22	2,577	2,649	2,540	2,595	87,700	2,595
2015-10-21	2,567	2,606	2,528	2,569	232,700	2,569
2015-10-20	2,418	2,449	2,405	2,417	54,200	2,417
2015-10-19	2,410	2,416	2,379	2,399	76,800	2,399
2015-10-16	2,481	2,481	2,374	2,408	100,100	2,408
2015-10-15	2,451	2,500	2,451	2,471	43,000	2,471
2015-10-14	2,464	2,488	2,407	2,451	94,000	2,451
2015-10-13	2,495	2,540	2,450	2,464	129,200	2,464
2015-10-09	2,478	2,552	2,433	2,540	119,400	2,540
2015-10-08	2,477	2,510	2,427	2,470	147,600	2,470
2015-10-07	2,540	2,594	2,470	2,490	204,300	2,490
2015-10-06	2,824	2,886	2,543	2,574	277,800	2,574
2015-10-05	2,743	2,810	2,710	2,786	132,900	2,786
2015-10-02	2,850	2,870	2,710	2,717	130,400	2,717
2015-10-01	2,920	2,959	2,844	2,850	105,500	2,850
2015-09-30	2,830	2,955	2,770	2,910	91,200	2,910
2015-09-29	2,854	2,943	2,774	2,780	131,800	2,780
2015-09-28	2,840	2,892	2,804	2,854	50,200	2,854
2015-09-25	2,696	2,873	2,692	2,873	67,100	2,873
2015-09-24	2,681	2,760	2,681	2,724	37,100	2,724
2015-09-18	2,691	2,746	2,656	2,719	40,500	2,719
2015-09-17	2,703	2,726	2,651	2,693	29,900	2,693
2015-09-16	2,685	2,704	2,617	2,703	51,300	2,703
2015-09-15	2,642	2,718	2,642	2,665	40,200	2,665
2015-09-14	2,657	2,702	2,619	2,636	43,200	2,636
2015-09-11	2,632	2,670	2,619	2,651	43,500	2,651
2015-09-10	2,632	2,655	2,601	2,637	27,800	2,637
2015-09-09	2,600	2,678	2,567	2,678	41,600	2,678
2015-09-08	2,611	2,670	2,517	2,521	31,400	2,521
2015-09-07	2,631	2,650	2,562	2,606	64,300	2,606
2015-09-04	2,697	2,715	2,606	2,660	62,100	2,660
2015-09-03	2,680	2,735	2,636	2,647	90,300	2,647
2015-09-02	2,514	2,697	2,502	2,633	68,400	2,633
2015-09-01	2,637	2,715	2,582	2,609	108,500	2,609
2015-08-31	2,570	2,645	2,530	2,636	46,600	2,636
2015-08-28	2,625	2,625	2,548	2,568	51,000	2,568
2015-08-27	2,649	2,659	2,550	2,564	47,200	2,564
2015-08-26	2,450	2,564	2,450	2,544	88,300	2,544
2015-08-25	2,450	2,623	2,351	2,437	161,000	2,437
2015-08-24	2,740	2,781	2,641	2,650	84,800	2,650
2015-08-21	2,811	2,891	2,811	2,839	72,400	2,839
2015-08-20	2,849	2,947	2,840	2,894	43,700	2,894
2015-08-19	2,925	2,950	2,848	2,864	60,400	2,864
2015-08-18	3,020	3,020	2,920	2,950	59,200	2,950
2015-08-17	2,959	3,030	2,959	3,020	62,000	3,020
2015-08-14	2,908	3,040	2,907	2,945	65,800	2,945
2015-08-13	2,931	2,961	2,880	2,928	55,400	2,928
2015-08-12	2,880	2,973	2,872	2,955	103,000	2,955
2015-08-11	2,942	2,943	2,856	2,881	60,900	2,881
2015-08-10	2,833	2,947	2,833	2,942	117,700	2,942
2015-08-07	2,708	2,830	2,708	2,820	82,200	2,820
2015-08-06	2,749	2,795	2,737	2,750	72,100	2,750
2015-08-05	2,717	2,744	2,668	2,726	79,800	2,726
2015-08-04	2,674	2,730	2,650	2,699	91,500	2,699
2015-08-03	2,645	2,672	2,626	2,665	25,500	2,665
2015-07-31	2,661	2,664	2,619	2,642	39,500	2,642
2015-07-30	2,726	2,726	2,610	2,644	107,100	2,644
2015-07-29	2,749	2,749	2,688	2,736	26,200	2,736
2015-07-28	2,656	2,780	2,550	2,756	85,300	2,756
2015-07-27	2,783	2,820	2,671	2,677	111,800	2,677
2015-07-24	2,799	2,815	2,779	2,796	30,300	2,796
2015-07-23	2,764	2,815	2,755	2,810	51,800	2,810
2015-07-22	2,766	2,786	2,744	2,762	51,900	2,762
2015-07-21	2,792	2,797	2,733	2,763	73,100	2,763
2015-07-17	2,874	2,900	2,778	2,786	69,500	2,786
2015-07-16	2,843	2,896	2,815	2,879	49,300	2,879
2015-07-15	2,850	2,889	2,814	2,851	43,100	2,851
2015-07-14	2,898	2,898	2,836	2,850	49,400	2,850
2015-07-13	2,740	2,846	2,740	2,834	37,600	2,834
2015-07-10	2,752	2,774	2,676	2,724	99,100	2,724
2015-07-09	2,667	2,795	2,661	2,760	97,900	2,760
2015-07-08	2,800	2,894	2,760	2,817	139,900	2,817
2015-07-07	2,901	2,993	2,801	2,842	168,400	2,842
2015-07-06	2,937	2,974	2,894	2,900	77,700	2,900
2015-07-03	2,930	2,964	2,909	2,926	78,900	2,926
2015-07-02	3,035	3,045	2,944	2,958	48,900	2,958
2015-07-01	2,970	3,080	2,970	2,991	81,900	2,991
2015-06-30	2,907	2,986	2,901	2,974	64,400	2,974
2015-06-29	2,970	2,977	2,882	2,882	49,300	2,882
2015-06-26	2,951	2,992	2,945	2,988	43,700	2,988
2015-06-25	2,920	2,983	2,902	2,953	81,400	2,953
2015-06-24	2,985	2,985	2,911	2,922	70,700	2,922
2015-06-23	2,990	3,010	2,936	2,973	54,400	2,973
2015-06-22	3,030	3,040	2,944	2,962	67,300	2,962
2015-06-19	2,971	3,060	2,971	3,000	94,600	3,000
2015-06-18	2,930	3,000	2,930	2,941	137,900	2,941
2015-06-17	2,890	3,000	2,850	2,930	231,000	2,930
2015-06-16	2,862	2,886	2,795	2,840	115,200	2,840
2015-06-15	2,800	2,914	2,790	2,873	149,400	2,873
2015-06-12	2,850	2,852	2,787	2,808	114,200	2,808
2015-06-11	2,794	2,890	2,777	2,840	131,800	2,840
2015-06-10	2,760	2,789	2,716	2,718	42,400	2,718
2015-06-09	2,810	2,810	2,747	2,752	71,200	2,752
2015-06-08	2,710	2,837	2,695	2,810	115,100	2,810
2015-06-05	2,691	2,713	2,655	2,672	50,300	2,672
2015-06-04	2,740	2,780	2,660	2,674	110,100	2,674
2015-06-03	2,721	2,746	2,689	2,727	51,100	2,727
2015-06-02	2,697	2,772	2,695	2,746	60,400	2,746
2015-06-01	2,647	2,701	2,636	2,686	53,300	2,686
2015-05-29	2,700	2,717	2,647	2,682	72,700	2,682
2015-05-28	2,731	2,750	2,683	2,695	32,800	2,695
2015-05-27	2,694	2,728	2,672	2,717	36,700	2,717
2015-05-26	2,702	2,718	2,668	2,675	36,200	2,675
2015-05-25	2,690	2,731	2,690	2,702	33,800	2,702
2015-05-22	2,730	2,739	2,676	2,699	28,400	2,699
2015-05-21	2,769	2,770	2,702	2,726	57,900	2,726
2015-05-20	2,805	2,805	2,711	2,739	68,300	2,739
2015-05-19	2,730	2,810	2,729	2,782	122,300	2,782
2015-05-18	2,630	2,716	2,630	2,708	69,400	2,708
2015-05-15	2,626	2,680	2,621	2,640	36,800	2,640
2015-05-14	2,669	2,669	2,614	2,626	29,300	2,626
2015-05-13	2,680	2,718	2,663	2,668	67,500	2,668
2015-05-12	2,650	2,689	2,587	2,676	136,700	2,676
2015-05-11	2,550	2,750	2,550	2,717	200,300	2,717
2015-05-08	2,500	2,525	2,467	2,512	106,000	2,512
2015-05-07	2,560	2,600	2,503	2,507	94,400	2,507
2015-05-01	2,601	2,613	2,553	2,560	86,200	2,560
2015-04-30	2,666	2,666	2,618	2,636	59,200	2,636
2015-04-28	2,679	2,691	2,640	2,666	56,700	2,666
2015-04-27	2,690	2,696	2,678	2,691	32,500	2,691
2015-04-24	2,651	2,710	2,646	2,686	74,800	2,686
2015-04-23	2,652	2,680	2,638	2,647	73,400	2,647
2015-04-22	2,683	2,719	2,672	2,680	59,400	2,680
2015-04-21	2,680	2,695	2,650	2,674	52,200	2,674
2015-04-20	2,670	2,748	2,640	2,663	132,400	2,663
2015-04-17	2,700	2,735	2,656	2,689	167,400	2,689
2015-04-16	2,734	2,751	2,655	2,673	128,000	2,673
2015-04-15	2,680	2,780	2,651	2,724	297,900	2,724
2015-04-14	2,527	2,694	2,389	2,640	468,600	2,640
2015-04-13	2,425	2,528	2,425	2,516	187,900	2,516
2015-04-10	2,380	2,413	2,353	2,399	106,100	2,399
2015-04-09	2,397	2,405	2,361	2,376	50,200	2,376
2015-04-08	2,386	2,412	2,386	2,403	53,300	2,403
2015-04-07	2,410	2,423	2,372	2,385	37,100	2,385
2015-04-06	2,405	2,420	2,382	2,412	49,700	2,412
2015-04-03	2,400	2,425	2,376	2,413	51,900	2,413
2015-04-02	2,339	2,423	2,336	2,399	111,500	2,399
2015-04-01	2,289	2,348	2,250	2,322	93,900	2,322
2015-03-31	2,312	2,369	2,287	2,294	67,900	2,294
2015-03-30	2,299	2,323	2,287	2,312	41,200	2,312
2015-03-27	2,265	2,349	2,265	2,313	62,000	2,313
2015-03-26	2,283	2,326	2,273	2,279	48,300	2,279
2015-03-25	2,385	2,385	2,288	2,308	104,400	2,308
2015-03-24	2,420	2,544	2,394	2,407	216,800	2,407
2015-03-23	2,355	2,431	2,321	2,410	147,600	2,410
2015-03-20	2,250	2,360	2,249	2,353	180,600	2,353
2015-03-19	2,201	2,229	2,186	2,215	37,000	2,215
2015-03-18	2,200	2,227	2,192	2,223	58,500	2,223
2015-03-17	2,203	2,209	2,190	2,200	89,900	2,200
2015-03-16	2,180	2,218	2,175	2,203	99,800	2,203
2015-03-13	2,160	2,197	2,124	2,185	165,000	2,185
2015-03-12	2,099	2,119	2,097	2,116	51,000	2,116
2015-03-11	2,077	2,106	2,052	2,087	59,100	2,087
2015-03-10	2,050	2,132	2,049	2,084	124,600	2,084
2015-03-09	2,032	2,049	2,020	2,038	52,400	2,038
2015-03-06	2,008	2,033	2,008	2,030	68,100	2,030
2015-03-05	2,002	2,019	1,990	2,008	66,500	2,008
2015-03-04	1,998	2,023	1,981	2,017	48,900	2,017
2015-03-03	2,020	2,022	2,005	2,017	42,200	2,017
2015-03-02	2,003	2,045	2,003	2,023	70,100	2,023
2015-02-27	2,020	2,024	2,005	2,017	60,700	2,017
2015-02-26	2,021	2,033	2,015	2,022	68,300	2,022
2015-02-25	1,999	2,025	1,961	2,021	175,000	2,021
2015-02-24	2,030	2,085	2,027	2,042	215,000	2,042
2015-02-23	2,030	2,076	2,025	2,045	131,900	2,045
2015-02-20	2,040	2,046	2,011	2,021	99,500	2,021
2015-02-19	2,025	2,050	1,984	2,039	124,700	2,039
2015-02-18	1,980	2,030	1,977	2,021	170,000	2,021
2015-02-17	1,923	1,969	1,913	1,958	142,400	1,958
2015-02-16	1,885	1,916	1,883	1,912	75,100	1,912
2015-02-13	1,911	1,911	1,880	1,885	111,600	1,885
2015-02-12	1,928	1,935	1,895	1,902	86,000	1,902
2015-02-10	1,888	1,936	1,883	1,924	152,400	1,924
2015-02-09	1,879	1,894	1,860	1,884	70,700	1,884
2015-02-06	1,880	1,888	1,850	1,862	41,300	1,862
2015-02-05	1,868	1,874	1,851	1,870	73,400	1,870
2015-02-04	1,810	1,870	1,810	1,868	113,000	1,868
2015-02-03	1,857	1,859	1,799	1,808	71,600	1,808
2015-02-02	1,801	1,852	1,785	1,845	120,500	1,845
2015-01-30	1,820	1,834	1,785	1,807	117,500	1,807
2015-01-29	1,833	1,835	1,815	1,827	56,100	1,827
2015-01-28	1,811	1,845	1,808	1,838	76,800	1,838
2015-01-27	1,804	1,810	1,792	1,808	77,900	1,808
2015-01-26	1,810	1,810	1,777	1,784	47,700	1,784
2015-01-23	1,796	1,818	1,789	1,811	93,700	1,811
2015-01-22	1,806	1,809	1,767	1,788	52,900	1,788
2015-01-21	1,786	1,810	1,772	1,809	109,200	1,809
2015-01-20	1,712	1,792	1,712	1,791	110,000	1,791
2015-01-19	1,722	1,725	1,701	1,712	69,600	1,712
2015-01-16	1,725	1,729	1,702	1,722	118,200	1,722
2015-01-15	1,730	1,751	1,722	1,739	82,500	1,739
2015-01-14	1,773	1,773	1,726	1,730	102,100	1,730
2015-01-13	1,749	1,775	1,721	1,773	161,900	1,773
2015-01-09	1,806	1,810	1,718	1,729	427,400	1,729
2015-01-08	1,888	1,902	1,807	1,810	326,200	1,810
2015-01-07	1,876	1,894	1,868	1,870	62,000	1,870
2015-01-06	1,895	1,895	1,869	1,874	84,100	1,874
2015-01-05	1,896	1,919	1,875	1,910	77,400	1,910

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8008 4℃ホールディングス の時系列データ [2015年度]

8008 4℃ホールディングスの時系列データ [2015年度]