8008 4℃ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,036	2,045	1,995	1,995	69,200	1,995
2020-12-29	1,968	2,030	1,968	2,030	63,900	2,030
2020-12-28	1,961	1,996	1,946	1,961	72,200	1,961
2020-12-25	1,946	1,991	1,934	1,951	113,000	1,951
2020-12-24	1,937	2,033	1,912	1,938	267,700	1,938
2020-12-23	1,938	1,968	1,915	1,937	88,900	1,937
2020-12-22	1,930	1,934	1,899	1,927	44,800	1,927
2020-12-21	1,958	1,958	1,920	1,931	32,100	1,931
2020-12-18	1,930	1,958	1,913	1,958	49,500	1,958
2020-12-17	1,950	1,960	1,903	1,930	51,900	1,930
2020-12-16	1,975	1,983	1,944	1,955	30,300	1,955
2020-12-15	1,930	1,959	1,927	1,959	55,700	1,959
2020-12-14	1,936	1,963	1,924	1,930	35,000	1,930
2020-12-11	1,915	1,941	1,905	1,938	48,000	1,938
2020-12-10	1,935	1,935	1,904	1,914	34,500	1,914
2020-12-09	1,925	1,939	1,917	1,935	22,600	1,935
2020-12-08	1,906	1,932	1,901	1,917	24,000	1,917
2020-12-07	1,928	1,928	1,890	1,906	34,400	1,906
2020-12-04	1,923	1,931	1,896	1,906	29,100	1,906
2020-12-03	1,894	1,928	1,887	1,923	54,200	1,923
2020-12-02	1,900	1,911	1,882	1,894	75,000	1,894
2020-12-01	1,874	1,892	1,851	1,880	75,700	1,880
2020-11-30	1,890	1,910	1,863	1,864	68,100	1,864
2020-11-27	1,904	1,921	1,880	1,880	64,700	1,880
2020-11-26	1,915	1,929	1,898	1,914	26,800	1,914
2020-11-25	1,931	1,970	1,915	1,915	36,400	1,915
2020-11-24	1,930	1,958	1,916	1,920	49,500	1,920
2020-11-20	1,878	1,928	1,878	1,922	29,000	1,922
2020-11-19	1,890	1,897	1,881	1,883	34,600	1,883
2020-11-18	1,914	1,914	1,883	1,899	35,600	1,899
2020-11-17	1,956	1,956	1,902	1,914	65,900	1,914
2020-11-16	1,911	1,951	1,911	1,946	51,900	1,946
2020-11-13	1,940	1,940	1,892	1,910	39,900	1,910
2020-11-12	1,976	1,984	1,931	1,940	52,200	1,940
2020-11-11	1,970	1,991	1,951	1,979	63,900	1,979
2020-11-10	1,902	1,973	1,900	1,942	102,100	1,942
2020-11-09	1,850	1,867	1,827	1,862	41,100	1,862
2020-11-06	1,869	1,869	1,842	1,850	44,000	1,850
2020-11-05	1,823	1,883	1,793	1,876	98,600	1,876
2020-11-04	1,850	1,851	1,812	1,823	55,700	1,823
2020-11-02	1,786	1,841	1,786	1,831	73,600	1,831
2020-10-30	1,822	1,822	1,764	1,776	53,800	1,776
2020-10-29	1,810	1,835	1,801	1,817	30,300	1,817
2020-10-28	1,877	1,877	1,822	1,839	35,200	1,839
2020-10-27	1,828	1,872	1,806	1,867	36,300	1,867
2020-10-26	1,888	1,888	1,832	1,841	29,400	1,841
2020-10-23	1,849	1,894	1,849	1,887	34,700	1,887
2020-10-22	1,905	1,913	1,828	1,836	64,300	1,836
2020-10-21	1,842	1,917	1,842	1,909	83,100	1,909
2020-10-20	1,770	1,837	1,770	1,833	73,400	1,833
2020-10-19	1,748	1,778	1,748	1,767	43,000	1,767
2020-10-16	1,748	1,755	1,720	1,741	59,100	1,741
2020-10-15	1,788	1,788	1,731	1,755	84,400	1,755
2020-10-14	1,812	1,831	1,769	1,788	109,700	1,788
2020-10-13	1,854	1,854	1,799	1,830	245,300	1,830
2020-10-12	1,720	1,741	1,710	1,734	86,200	1,734
2020-10-09	1,762	1,770	1,717	1,719	63,600	1,719
2020-10-08	1,739	1,765	1,731	1,760	47,800	1,760
2020-10-07	1,743	1,746	1,718	1,729	43,900	1,729
2020-10-06	1,746	1,752	1,728	1,743	33,000	1,743
2020-10-05	1,728	1,736	1,708	1,720	56,200	1,720
2020-10-02	1,790	1,790	1,705	1,711	60,900	1,711
2020-09-30	1,835	1,835	1,757	1,757	47,200	1,757
2020-09-29	1,871	1,871	1,812	1,819	47,000	1,819
2020-09-28	1,895	1,895	1,821	1,877	105,900	1,877
2020-09-25	1,902	1,930	1,878	1,878	59,000	1,878
2020-09-24	1,838	1,898	1,838	1,873	47,700	1,873
2020-09-23	1,876	1,900	1,829	1,835	61,000	1,835
2020-09-18	1,885	1,920	1,882	1,916	68,900	1,916
2020-09-17	1,878	1,890	1,827	1,883	45,800	1,883
2020-09-16	1,856	1,881	1,839	1,881	43,200	1,881
2020-09-15	1,867	1,870	1,830	1,834	31,800	1,834
2020-09-14	1,844	1,881	1,844	1,867	42,500	1,867
2020-09-11	1,811	1,849	1,798	1,844	56,000	1,844
2020-09-10	1,823	1,823	1,788	1,809	33,500	1,809
2020-09-09	1,782	1,830	1,775	1,825	57,800	1,825
2020-09-08	1,778	1,794	1,770	1,792	33,100	1,792
2020-09-07	1,770	1,799	1,770	1,799	33,500	1,799
2020-09-04	1,760	1,773	1,744	1,768	20,600	1,768
2020-09-03	1,785	1,785	1,765	1,769	20,300	1,769
2020-09-02	1,779	1,796	1,752	1,766	35,800	1,766
2020-09-01	1,730	1,779	1,720	1,772	73,400	1,772
2020-08-31	1,700	1,737	1,675	1,728	109,000	1,728
2020-08-28	1,720	1,731	1,665	1,673	166,400	1,673
2020-08-27	1,770	1,784	1,765	1,773	100,000	1,773
2020-08-26	1,795	1,795	1,772	1,783	52,900	1,783
2020-08-25	1,785	1,802	1,782	1,795	34,900	1,795
2020-08-24	1,794	1,795	1,776	1,780	30,900	1,780
2020-08-21	1,807	1,816	1,776	1,793	52,200	1,793
2020-08-20	1,776	1,850	1,770	1,803	87,800	1,803
2020-08-19	1,782	1,782	1,766	1,777	25,100	1,777
2020-08-18	1,785	1,785	1,766	1,773	36,800	1,773
2020-08-17	1,820	1,820	1,785	1,792	44,600	1,792
2020-08-14	1,837	1,837	1,806	1,820	38,500	1,820
2020-08-13	1,823	1,838	1,803	1,822	49,900	1,822
2020-08-12	1,815	1,834	1,799	1,823	47,800	1,823
2020-08-11	1,765	1,810	1,763	1,810	47,400	1,810
2020-08-07	1,782	1,796	1,758	1,770	43,200	1,770
2020-08-06	1,771	1,788	1,761	1,785	25,300	1,785
2020-08-05	1,821	1,821	1,769	1,771	37,500	1,771
2020-08-04	1,800	1,830	1,796	1,821	19,300	1,821
2020-08-03	1,777	1,797	1,766	1,789	27,500	1,789
2020-07-31	1,820	1,820	1,755	1,762	59,600	1,762
2020-07-30	1,895	1,907	1,825	1,831	58,900	1,831
2020-07-29	1,914	1,924	1,897	1,908	26,800	1,908
2020-07-28	1,925	1,938	1,899	1,914	33,000	1,914
2020-07-27	1,876	1,917	1,862	1,914	45,700	1,914
2020-07-22	1,920	1,921	1,889	1,889	26,500	1,889
2020-07-21	1,900	1,945	1,882	1,917	35,100	1,917
2020-07-20	1,917	1,917	1,879	1,894	31,700	1,894
2020-07-17	1,949	1,949	1,891	1,917	37,200	1,917
2020-07-16	1,924	1,958	1,915	1,939	80,600	1,939
2020-07-15	1,881	1,917	1,881	1,903	47,600	1,903
2020-07-14	1,915	1,926	1,875	1,881	81,700	1,881
2020-07-13	1,940	1,979	1,894	1,902	79,500	1,902
2020-07-10	1,921	1,944	1,876	1,900	158,100	1,900
2020-07-09	1,867	1,986	1,855	1,922	386,100	1,922
2020-07-08	1,680	1,719	1,667	1,667	43,200	1,667
2020-07-07	1,745	1,745	1,673	1,681	43,600	1,681
2020-07-06	1,665	1,742	1,656	1,723	39,600	1,723
2020-07-03	1,717	1,722	1,657	1,674	40,600	1,674
2020-07-02	1,744	1,763	1,701	1,711	49,500	1,711
2020-07-01	1,781	1,781	1,735	1,744	32,400	1,744
2020-06-30	1,764	1,816	1,764	1,774	53,200	1,774
2020-06-29	1,800	1,800	1,745	1,745	31,300	1,745
2020-06-26	1,772	1,824	1,772	1,814	34,000	1,814
2020-06-25	1,802	1,805	1,762	1,772	43,700	1,772
2020-06-24	1,859	1,859	1,812	1,812	25,200	1,812
2020-06-23	1,872	1,893	1,843	1,857	28,300	1,857
2020-06-22	1,896	1,909	1,855	1,881	25,300	1,881
2020-06-19	1,868	1,896	1,844	1,896	43,500	1,896
2020-06-18	1,813	1,876	1,801	1,875	37,500	1,875
2020-06-17	1,825	1,839	1,814	1,820	51,700	1,820
2020-06-16	1,880	1,880	1,790	1,820	104,300	1,820
2020-06-15	1,866	1,923	1,840	1,840	54,200	1,840
2020-06-12	1,872	1,885	1,840	1,866	55,300	1,866
2020-06-11	1,941	1,949	1,906	1,907	32,500	1,907
2020-06-10	1,971	1,971	1,944	1,955	27,700	1,955
2020-06-09	2,028	2,030	1,964	1,971	44,600	1,971
2020-06-08	2,040	2,045	2,016	2,034	28,900	2,034
2020-06-05	2,030	2,041	2,012	2,028	22,800	2,028
2020-06-04	2,044	2,049	2,017	2,032	27,300	2,032
2020-06-03	2,004	2,035	1,998	2,028	28,200	2,028
2020-06-02	1,980	2,009	1,970	1,997	34,100	1,997
2020-06-01	1,956	1,966	1,937	1,960	24,400	1,960
2020-05-29	1,983	1,988	1,949	1,965	46,000	1,965
2020-05-28	1,983	2,010	1,946	1,996	41,500	1,996
2020-05-27	1,967	1,985	1,937	1,972	52,700	1,972
2020-05-26	1,904	1,972	1,904	1,964	46,300	1,964
2020-05-25	1,822	1,879	1,814	1,874	22,100	1,874
2020-05-22	1,824	1,824	1,790	1,819	20,100	1,819
2020-05-21	1,808	1,824	1,796	1,818	13,300	1,818
2020-05-20	1,821	1,821	1,783	1,807	30,000	1,807
2020-05-19	1,839	1,843	1,805	1,821	26,800	1,821
2020-05-18	1,766	1,803	1,748	1,799	38,700	1,799
2020-05-15	1,733	1,758	1,710	1,756	28,800	1,756
2020-05-14	1,772	1,772	1,710	1,710	23,500	1,710
2020-05-13	1,750	1,768	1,734	1,768	28,900	1,768
2020-05-12	1,728	1,768	1,720	1,758	42,700	1,758
2020-05-11	1,697	1,738	1,682	1,716	81,200	1,716
2020-05-08	1,675	1,700	1,674	1,679	47,000	1,679
2020-05-07	1,698	1,698	1,650	1,662	46,900	1,662
2020-05-01	1,742	1,746	1,703	1,706	38,000	1,706
2020-04-30	1,725	1,763	1,725	1,749	53,300	1,749
2020-04-28	1,725	1,725	1,688	1,698	53,500	1,698
2020-04-27	1,737	1,755	1,718	1,738	45,300	1,738
2020-04-24	1,750	1,750	1,705	1,737	39,400	1,737
2020-04-23	1,719	1,752	1,714	1,752	30,400	1,752
2020-04-22	1,690	1,721	1,684	1,719	40,000	1,719
2020-04-21	1,705	1,710	1,684	1,706	28,800	1,706
2020-04-20	1,744	1,744	1,702	1,714	35,500	1,714
2020-04-17	1,725	1,750	1,694	1,719	56,700	1,719
2020-04-16	1,653	1,698	1,653	1,698	59,300	1,698
2020-04-15	1,760	1,760	1,657	1,671	105,900	1,671
2020-04-14	1,770	1,772	1,694	1,751	117,200	1,751
2020-04-13	1,830	1,830	1,755	1,766	62,100	1,766
2020-04-10	1,801	1,840	1,765	1,825	74,300	1,825
2020-04-09	1,824	1,841	1,754	1,782	64,800	1,782
2020-04-08	1,830	1,854	1,803	1,828	61,200	1,828
2020-04-07	1,810	1,858	1,791	1,849	49,400	1,849
2020-04-06	1,700	1,797	1,700	1,778	56,900	1,778
2020-04-03	1,715	1,815	1,715	1,740	39,400	1,740
2020-04-02	1,781	1,814	1,747	1,755	52,600	1,755
2020-04-01	1,878	1,921	1,816	1,821	60,000	1,821
2020-03-31	2,002	2,041	1,931	1,943	48,600	1,943
2020-03-30	2,008	2,054	1,983	2,051	77,600	2,051
2020-03-27	2,000	2,050	1,922	2,050	106,400	2,050
2020-03-26	1,869	1,929	1,850	1,920	107,300	1,920
2020-03-25	1,945	1,945	1,864	1,911	94,200	1,911
2020-03-24	2,033	2,036	1,875	1,905	91,200	1,905
2020-03-23	1,985	2,032	1,936	2,002	135,600	2,002
2020-03-19	1,922	2,001	1,878	1,985	114,400	1,985
2020-03-18	1,832	1,924	1,806	1,842	89,200	1,842
2020-03-17	1,616	1,822	1,616	1,809	78,700	1,809
2020-03-16	1,674	1,749	1,663	1,686	74,700	1,686
2020-03-13	1,681	1,711	1,609	1,667	102,700	1,667
2020-03-12	1,807	1,822	1,728	1,761	79,700	1,761
2020-03-11	1,842	1,901	1,842	1,842	50,800	1,842
2020-03-10	1,805	1,873	1,742	1,864	57,400	1,864
2020-03-09	1,900	1,923	1,829	1,845	64,500	1,845
2020-03-06	1,968	1,972	1,921	1,944	59,600	1,944
2020-03-05	2,069	2,069	2,004	2,014	46,100	2,014
2020-03-04	2,009	2,080	2,009	2,052	58,000	2,052
2020-03-03	2,123	2,153	2,047	2,051	51,500	2,051
2020-03-02	2,014	2,127	2,014	2,103	65,000	2,103
2020-02-28	2,047	2,079	2,031	2,059	98,100	2,059
2020-02-27	2,164	2,169	2,103	2,110	149,400	2,110
2020-02-26	2,195	2,223	2,169	2,218	161,300	2,218
2020-02-25	2,240	2,246	2,206	2,212	202,100	2,212
2020-02-21	2,295	2,314	2,279	2,290	80,200	2,290
2020-02-20	2,319	2,325	2,295	2,297	109,900	2,297
2020-02-19	2,335	2,335	2,301	2,301	47,500	2,301
2020-02-18	2,342	2,352	2,309	2,320	63,400	2,320
2020-02-17	2,361	2,361	2,327	2,347	54,600	2,347
2020-02-14	2,364	2,384	2,361	2,378	28,100	2,378
2020-02-13	2,382	2,389	2,363	2,384	45,000	2,384
2020-02-12	2,430	2,430	2,390	2,395	61,700	2,395
2020-02-10	2,444	2,452	2,413	2,436	60,700	2,436
2020-02-07	2,490	2,500	2,474	2,480	52,300	2,480
2020-02-06	2,430	2,490	2,430	2,465	50,300	2,465
2020-02-05	2,370	2,421	2,370	2,412	40,900	2,412
2020-02-04	2,340	2,354	2,328	2,353	50,200	2,353
2020-02-03	2,348	2,377	2,337	2,359	36,700	2,359
2020-01-31	2,382	2,418	2,378	2,390	63,300	2,390
2020-01-30	2,395	2,407	2,357	2,363	49,200	2,363
2020-01-29	2,404	2,404	2,370	2,392	55,100	2,392
2020-01-28	2,418	2,418	2,389	2,399	41,200	2,399
2020-01-27	2,450	2,460	2,427	2,439	40,200	2,439
2020-01-24	2,499	2,499	2,470	2,477	39,100	2,477
2020-01-23	2,479	2,503	2,464	2,491	35,200	2,491
2020-01-22	2,481	2,481	2,461	2,465	42,500	2,465
2020-01-21	2,471	2,492	2,466	2,475	33,800	2,475
2020-01-20	2,460	2,488	2,460	2,481	22,600	2,481
2020-01-17	2,459	2,472	2,444	2,464	46,000	2,464
2020-01-16	2,467	2,479	2,449	2,459	40,400	2,459
2020-01-15	2,506	2,506	2,465	2,486	45,200	2,486
2020-01-14	2,550	2,553	2,505	2,506	37,700	2,506
2020-01-10	2,626	2,628	2,546	2,556	28,000	2,556
2020-01-09	2,604	2,629	2,571	2,612	35,100	2,612
2020-01-08	2,551	2,604	2,519	2,554	72,500	2,554
2020-01-07	2,554	2,607	2,548	2,588	70,300	2,588
2020-01-06	2,511	2,544	2,492	2,539	53,700	2,539

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 [2020年度]

8008 4℃ホールディングスの時系列データ [2020年度]