8008 4℃ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2002-12-26 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 2002-12-25 | 780 | 780 | 779 | 779 | 82,000 | 779 |
| 2002-12-24 | 781 | 781 | 781 | 781 | 7,000 | 781 |
| 2002-12-20 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-12-18 | 760 | 780 | 760 | 780 | 34,000 | 780 |
| 2002-12-16 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-12-11 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-12-10 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 2002-12-09 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 2002-11-27 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2002-11-26 | 819 | 819 | 819 | 819 | 5,000 | 819 |
| 2002-11-25 | 819 | 819 | 819 | 819 | 7,000 | 819 |
| 2002-11-18 | 800 | 820 | 800 | 820 | 5,000 | 820 |
| 2002-11-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-11-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-10-31 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2002-10-30 | 818 | 818 | 818 | 818 | 1,000 | 818 |
| 2002-10-28 | 780 | 818 | 780 | 818 | 12,000 | 818 |
| 2002-10-24 | 839 | 839 | 839 | 839 | 5,000 | 839 |
| 2002-10-23 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 2002-09-26 | 869 | 869 | 869 | 869 | 4,000 | 869 |
| 2002-09-25 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-09-24 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 2002-09-13 | 860 | 870 | 860 | 870 | 10,000 | 870 |
| 2002-09-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2002-08-28 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 2002-08-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2002-08-26 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2002-08-23 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 2002-08-12 | 880 | 880 | 880 | 880 | 15,000 | 880 |
| 2002-08-01 | 880 | 880 | 880 | 880 | 15,000 | 880 |
| 2002-07-26 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2002-07-23 | 880 | 880 | 880 | 880 | 6,000 | 880 |
| 2002-07-15 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2002-06-26 | 880 | 880 | 880 | 880 | 16,000 | 880 |
| 2002-06-24 | 880 | 880 | 880 | 880 | 13,000 | 880 |
| 2002-06-20 | 850 | 880 | 850 | 880 | 3,000 | 880 |
| 2002-06-19 | 850 | 880 | 850 | 880 | 6,000 | 880 |
| 2002-05-29 | 809 | 880 | 809 | 880 | 11,000 | 880 |
| 2002-05-27 | 879 | 879 | 879 | 879 | 4,000 | 879 |
| 2002-05-23 | 879 | 879 | 879 | 879 | 8,000 | 879 |
| 2002-05-22 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2002-05-21 | 870 | 879 | 870 | 879 | 10,000 | 879 |
| 2002-05-14 | 879 | 890 | 879 | 890 | 11,000 | 890 |
| 2002-05-01 | 889 | 890 | 889 | 890 | 10,000 | 890 |
| 2002-04-26 | 890 | 890 | 890 | 890 | 5,000 | 890 |
| 2002-04-23 | 893 | 893 | 893 | 893 | 13,000 | 893 |
| 2002-04-18 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2002-03-28 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 2002-03-26 | 943 | 943 | 943 | 943 | 2,000 | 943 |
| 2002-03-25 | 866 | 866 | 863 | 863 | 8,000 | 863 |
| 2002-03-20 | 862 | 862 | 862 | 862 | 2,000 | 862 |
| 2002-02-26 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2002-02-25 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2002-02-15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2002-02-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2002-02-01 | 1,130 | 1,210 | 1,130 | 1,210 | 2,000 | 1,210 |
| 2002-01-31 | 955 | 1,010 | 955 | 1,010 | 2,000 | 1,010 |
| 2002-01-29 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 | 1,035 |
| 2002-01-28 | 935 | 935 | 935 | 935 | 6,000 | 935 |
| 2002-01-10 | 890 | 905 | 890 | 905 | 21,000 | 905 |
| 2002-01-09 | 900 | 900 | 900 | 900 | 10,000 | 900 |
分割・併合履歴 ： なし
