8008 4℃ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 875 | 876 | 875 | 876 | 200 | 876 |
| 2004-12-29 | 867 | 887 | 867 | 875 | 1,700 | 875 |
| 2004-12-28 | 914 | 914 | 865 | 867 | 5,300 | 867 |
| 2004-12-27 | 915 | 915 | 914 | 915 | 900 | 915 |
| 2004-12-24 | 917 | 917 | 901 | 915 | 8,800 | 915 |
| 2004-12-22 | 899 | 919 | 899 | 919 | 2,200 | 919 |
| 2004-12-21 | 885 | 900 | 881 | 899 | 1,600 | 899 |
| 2004-12-20 | 871 | 888 | 871 | 885 | 3,800 | 885 |
| 2004-12-17 | 890 | 890 | 874 | 874 | 2,500 | 874 |
| 2004-12-16 | 873 | 880 | 873 | 880 | 1,600 | 880 |
| 2004-12-15 | 860 | 870 | 860 | 863 | 1,600 | 863 |
| 2004-12-14 | 861 | 861 | 859 | 860 | 4,000 | 860 |
| 2004-12-13 | 905 | 905 | 860 | 860 | 2,200 | 860 |
| 2004-12-09 | 922 | 922 | 901 | 902 | 1,800 | 902 |
| 2004-12-08 | 870 | 924 | 870 | 924 | 3,700 | 924 |
| 2004-12-07 | 892 | 892 | 876 | 890 | 1,300 | 890 |
| 2004-12-06 | 859 | 883 | 859 | 883 | 1,800 | 883 |
| 2004-12-03 | 895 | 896 | 855 | 858 | 3,200 | 858 |
| 2004-12-02 | 916 | 916 | 890 | 890 | 2,500 | 890 |
| 2004-12-01 | 939 | 939 | 916 | 916 | 4,000 | 916 |
| 2004-11-30 | 928 | 940 | 911 | 940 | 2,700 | 940 |
| 2004-11-29 | 959 | 959 | 938 | 938 | 800 | 938 |
| 2004-11-26 | 957 | 960 | 956 | 956 | 900 | 956 |
| 2004-11-25 | 963 | 963 | 956 | 956 | 800 | 956 |
| 2004-11-24 | 989 | 989 | 956 | 960 | 12,900 | 960 |
| 2004-11-22 | 972 | 994 | 966 | 994 | 900 | 994 |
| 2004-11-19 | 963 | 973 | 963 | 973 | 4,100 | 973 |
| 2004-11-18 | 965 | 970 | 960 | 965 | 2,200 | 965 |
| 2004-11-17 | 1,020 | 1,020 | 956 | 970 | 4,300 | 970 |
| 2004-11-16 | 1,026 | 1,027 | 1,020 | 1,020 | 2,200 | 1,020 |
| 2004-11-15 | 1,030 | 1,031 | 1,027 | 1,031 | 4,000 | 1,031 |
| 2004-11-12 | 1,081 | 1,081 | 1,020 | 1,028 | 9,800 | 1,028 |
| 2004-11-11 | 1,100 | 1,100 | 1,080 | 1,080 | 500 | 1,080 |
| 2004-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2004-11-08 | 1,175 | 1,175 | 1,100 | 1,100 | 400 | 1,100 |
| 2004-11-04 | 1,116 | 1,116 | 1,116 | 1,116 | 1,400 | 1,116 |
| 2004-11-01 | 1,096 | 1,096 | 1,096 | 1,096 | 1,800 | 1,096 |
| 2004-10-26 | 1,056 | 1,056 | 1,056 | 1,056 | 2,000 | 1,056 |
| 2004-10-25 | 1,046 | 1,046 | 1,046 | 1,046 | 3,100 | 1,046 |
| 2004-10-22 | 1,046 | 1,046 | 1,046 | 1,046 | 100 | 1,046 |
| 2004-10-15 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2004-10-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2004-10-12 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2004-10-08 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2004-10-01 | 1,014 | 1,014 | 1,014 | 1,014 | 3,600 | 1,014 |
| 2004-09-30 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2004-09-29 | 993 | 1,004 | 993 | 1,004 | 3,000 | 1,004 |
| 2004-09-28 | 983 | 983 | 983 | 983 | 700 | 983 |
| 2004-09-27 | 981 | 981 | 970 | 970 | 3,200 | 970 |
| 2004-09-24 | 960 | 960 | 960 | 960 | 900 | 960 |
| 2004-09-22 | 980 | 980 | 950 | 950 | 500 | 950 |
| 2004-09-21 | 980 | 980 | 980 | 980 | 700 | 980 |
| 2004-09-15 | 1,080 | 1,080 | 1,080 | 1,080 | 700 | 1,080 |
| 2004-09-08 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2004-09-02 | 1,150 | 1,150 | 1,120 | 1,120 | 600 | 1,120 |
| 2004-09-01 | 1,140 | 1,140 | 1,140 | 1,140 | 2,400 | 1,140 |
| 2004-08-31 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2004-08-30 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2004-08-27 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 2004-08-24 | 1,090 | 1,090 | 1,090 | 1,090 | 4,900 | 1,090 |
| 2004-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 1,080 |
| 2004-08-19 | 1,080 | 1,080 | 1,079 | 1,080 | 9,600 | 1,080 |
| 2004-08-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2004-08-13 | 1,080 | 1,080 | 1,080 | 1,080 | 500 | 1,080 |
| 2004-08-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2004-08-04 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 1,178 |
| 2004-08-02 | 1,101 | 1,150 | 1,099 | 1,150 | 6,600 | 1,150 |
| 2004-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,300 | 1,150 |
| 2004-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 1,150 |
| 2004-07-26 | 1,202 | 1,202 | 1,180 | 1,180 | 6,300 | 1,180 |
| 2004-07-23 | 1,192 | 1,192 | 1,192 | 1,192 | 2,700 | 1,192 |
| 2004-07-21 | 1,181 | 1,181 | 1,181 | 1,181 | 600 | 1,181 |
| 2004-07-20 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 1,171 |
| 2004-07-16 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2004-07-15 | 1,150 | 1,180 | 1,150 | 1,150 | 900 | 1,150 |
| 2004-07-14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 2004-07-13 | 1,150 | 1,150 | 1,110 | 1,111 | 3,000 | 1,111 |
| 2004-07-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,400 | 1,150 |
| 2004-07-09 | 1,155 | 1,155 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2004-07-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2004-07-07 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2004-07-06 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2004-07-05 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2004-07-02 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,150 |
| 2004-07-01 | 1,150 | 1,180 | 1,116 | 1,116 | 18,800 | 1,116 |
| 2004-06-30 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 1,180 |
| 2004-06-29 | 1,150 | 1,180 | 1,150 | 1,180 | 4,700 | 1,180 |
| 2004-06-28 | 1,111 | 1,111 | 1,111 | 1,111 | 1,100 | 1,111 |
| 2004-06-24 | 1,064 | 1,080 | 1,064 | 1,080 | 1,800 | 1,080 |
| 2004-06-23 | 1,065 | 1,065 | 1,050 | 1,054 | 16,400 | 1,054 |
| 2004-06-22 | 1,060 | 1,060 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2004-06-21 | 1,051 | 1,051 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2004-06-18 | 1,050 | 1,050 | 1,045 | 1,045 | 2,000 | 1,045 |
| 2004-06-17 | 1,050 | 1,050 | 1,045 | 1,045 | 3,000 | 1,045 |
| 2004-06-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2004-06-15 | 1,001 | 1,001 | 1,001 | 1,001 | 200 | 1,001 |
| 2004-06-14 | 1,020 | 1,020 | 1,019 | 1,020 | 4,000 | 1,020 |
| 2004-06-09 | 990 | 1,049 | 989 | 1,000 | 10,100 | 1,000 |
| 2004-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2004-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 1,050 |
| 2004-06-03 | 1,060 | 1,080 | 1,060 | 1,060 | 2,100 | 1,060 |
| 2004-06-02 | 1,030 | 1,050 | 1,030 | 1,050 | 500 | 1,050 |
| 2004-06-01 | 1,021 | 1,030 | 1,020 | 1,020 | 5,300 | 1,020 |
| 2004-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2004-05-26 | 986 | 1,000 | 985 | 1,000 | 3,000 | 1,000 |
| 2004-05-25 | 991 | 991 | 985 | 985 | 8,000 | 985 |
| 2004-05-24 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2004-05-21 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2004-05-20 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2004-05-19 | 980 | 980 | 979 | 979 | 5,000 | 979 |
| 2004-05-18 | 973 | 973 | 973 | 973 | 6,000 | 973 |
| 2004-05-14 | 1,020 | 1,020 | 1,001 | 1,001 | 6,000 | 1,001 |
| 2004-05-13 | 1,020 | 1,025 | 1,011 | 1,025 | 5,000 | 1,025 |
| 2004-05-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2004-05-11 | 1,020 | 1,050 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2004-05-10 | 1,091 | 1,091 | 1,090 | 1,090 | 3,000 | 1,090 |
| 2004-05-07 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2004-05-06 | 1,098 | 1,098 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2004-04-30 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 1,095 |
| 2004-04-28 | 1,109 | 1,109 | 1,109 | 1,109 | 1,000 | 1,109 |
| 2004-04-27 | 1,150 | 1,150 | 1,149 | 1,149 | 7,000 | 1,149 |
| 2004-04-26 | 1,171 | 1,171 | 1,162 | 1,162 | 19,000 | 1,162 |
| 2004-04-23 | 1,161 | 1,161 | 1,161 | 1,161 | 2,000 | 1,161 |
| 2004-04-22 | 1,095 | 1,150 | 1,095 | 1,150 | 6,000 | 1,150 |
| 2004-04-21 | 1,000 | 1,040 | 990 | 1,040 | 8,000 | 1,040 |
| 2004-04-20 | 990 | 990 | 985 | 990 | 4,000 | 990 |
| 2004-04-19 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2004-04-16 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 2004-04-15 | 881 | 881 | 880 | 880 | 14,000 | 880 |
| 2004-04-14 | 830 | 880 | 830 | 880 | 10,000 | 880 |
| 2004-04-13 | 820 | 830 | 820 | 830 | 4,000 | 830 |
| 2004-04-12 | 820 | 820 | 810 | 810 | 3,000 | 810 |
| 2004-04-09 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2004-04-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-04-05 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2004-04-02 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2004-04-01 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 2004-03-24 | 829 | 829 | 809 | 819 | 9,000 | 819 |
| 2004-03-23 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2004-03-22 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2004-03-19 | 790 | 810 | 790 | 810 | 3,000 | 810 |
| 2004-03-17 | 796 | 810 | 796 | 810 | 4,000 | 810 |
| 2004-03-16 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2004-03-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-03-01 | 841 | 841 | 800 | 800 | 7,000 | 800 |
| 2004-02-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2004-02-24 | 810 | 850 | 810 | 850 | 3,000 | 850 |
| 2004-02-23 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2004-02-16 | 794 | 800 | 794 | 800 | 2,000 | 800 |
| 2004-02-03 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2004-02-02 | 799 | 799 | 759 | 759 | 6,000 | 759 |
| 2004-01-27 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2004-01-26 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2004-01-23 | 784 | 784 | 784 | 784 | 8,000 | 784 |
| 2004-01-22 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2004-01-21 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-01-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2004-01-07 | 800 | 800 | 800 | 800 | 4,000 | 800 |
分割・併合履歴 ： なし
