8008 4℃ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2003-12-26 | 819 | 819 | 819 | 819 | 7,000 | 819 |
| 2003-12-24 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 2003-12-17 | 739 | 820 | 739 | 820 | 3,000 | 820 |
| 2003-12-16 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2003-12-15 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2003-12-11 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-12-03 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2003-12-01 | 783 | 783 | 783 | 783 | 4,000 | 783 |
| 2003-11-26 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2003-11-25 | 739 | 739 | 738 | 738 | 2,000 | 738 |
| 2003-11-21 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2003-11-04 | 810 | 810 | 810 | 810 | 4,000 | 810 |
| 2003-10-30 | 800 | 810 | 800 | 810 | 3,000 | 810 |
| 2003-10-28 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2003-10-23 | 785 | 785 | 785 | 785 | 8,000 | 785 |
| 2003-10-22 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-10-16 | 741 | 777 | 741 | 777 | 11,000 | 777 |
| 2003-10-15 | 731 | 731 | 731 | 731 | 5,000 | 731 |
| 2003-10-14 | 730 | 730 | 710 | 710 | 5,000 | 710 |
| 2003-10-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2003-10-02 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2003-10-01 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-09-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-09-24 | 749 | 749 | 749 | 749 | 9,000 | 749 |
| 2003-09-19 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2003-09-11 | 729 | 750 | 729 | 750 | 2,000 | 750 |
| 2003-09-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-09-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-09-04 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 2003-09-01 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2003-08-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2003-08-28 | 750 | 750 | 748 | 748 | 3,000 | 748 |
| 2003-08-26 | 798 | 798 | 748 | 748 | 2,000 | 748 |
| 2003-08-25 | 808 | 808 | 807 | 807 | 8,000 | 807 |
| 2003-08-01 | 807 | 807 | 807 | 807 | 4,000 | 807 |
| 2003-07-23 | 812 | 812 | 812 | 812 | 7,000 | 812 |
| 2003-07-15 | 813 | 813 | 813 | 813 | 3,000 | 813 |
| 2003-07-02 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2003-07-01 | 804 | 805 | 804 | 805 | 3,000 | 805 |
| 2003-06-24 | 762 | 762 | 762 | 762 | 1,000 | 762 |
| 2003-06-23 | 819 | 819 | 819 | 819 | 8,000 | 819 |
| 2003-06-16 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2003-06-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-06-02 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2003-05-26 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-05-23 | 820 | 820 | 820 | 820 | 15,000 | 820 |
| 2003-04-30 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 2003-04-23 | 819 | 819 | 819 | 819 | 13,000 | 819 |
| 2003-03-27 | 819 | 819 | 819 | 819 | 4,000 | 819 |
| 2003-03-25 | 769 | 779 | 769 | 779 | 4,000 | 779 |
| 2003-03-14 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 2003-03-12 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 2003-03-03 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 2003-02-28 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-02-26 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2003-02-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-02-24 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2003-02-20 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-02-17 | 710 | 760 | 710 | 760 | 5,000 | 760 |
| 2003-02-06 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-02-05 | 850 | 850 | 760 | 760 | 2,000 | 760 |
| 2003-02-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2003-01-30 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2003-01-29 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-01-23 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 2003-01-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2003-01-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-01-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
分割・併合履歴 ： なし
