8008 4℃ホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	791	791	777	777	25,500	777
2007-12-27	785	785	774	781	18,300	781
2007-12-26	784	784	775	783	25,300	783
2007-12-25	768	776	766	774	38,200	774
2007-12-21	764	768	761	766	11,400	766
2007-12-20	774	774	760	766	17,600	766
2007-12-19	772	783	772	773	15,600	773
2007-12-18	772	780	768	775	12,600	775
2007-12-17	780	787	775	775	30,400	775
2007-12-14	785	796	785	786	23,300	786
2007-12-13	797	805	788	789	18,900	789
2007-12-12	785	803	782	792	24,600	792
2007-12-11	799	814	799	804	29,600	804
2007-12-10	802	808	798	808	11,600	808
2007-12-07	794	809	794	801	19,100	801
2007-12-06	803	807	790	804	10,500	804
2007-12-05	799	802	790	799	13,800	799
2007-12-04	811	812	794	794	14,800	794
2007-12-03	813	815	808	812	11,300	812
2007-11-30	802	813	797	803	22,300	803
2007-11-29	784	810	784	802	25,700	802
2007-11-28	789	795	771	794	27,100	794
2007-11-27	787	787	771	779	26,200	779
2007-11-26	781	787	771	777	24,100	777
2007-11-22	756	773	756	767	23,000	767
2007-11-21	761	769	754	756	30,100	756
2007-11-20	759	764	744	757	35,800	757
2007-11-19	766	769	760	764	19,600	764
2007-11-16	770	770	757	764	32,200	764
2007-11-15	777	782	767	776	28,700	776
2007-11-14	758	771	758	771	17,000	771
2007-11-13	757	766	757	757	20,900	757
2007-11-12	775	776	757	757	63,400	757
2007-11-09	800	818	800	805	20,400	805
2007-11-08	806	812	792	792	23,100	792
2007-11-07	825	825	809	816	15,700	816
2007-11-06	804	824	800	824	16,200	824
2007-11-05	808	815	802	805	13,000	805
2007-11-02	801	819	801	809	31,800	809
2007-11-01	831	831	815	828	32,300	828
2007-10-31	801	839	801	832	39,600	832
2007-10-30	789	816	780	801	84,900	801
2007-10-29	769	784	769	780	41,800	780
2007-10-26	766	770	754	759	29,900	759
2007-10-25	763	785	755	756	36,000	756
2007-10-24	755	764	752	761	38,500	761
2007-10-23	750	759	750	753	22,100	753
2007-10-22	747	758	745	750	20,800	750
2007-10-19	760	760	752	752	28,800	752
2007-10-18	759	760	756	760	27,300	760
2007-10-17	760	760	751	751	33,400	751
2007-10-16	764	772	760	760	30,000	760
2007-10-15	765	780	757	764	20,600	764
2007-10-12	782	786	766	766	44,600	766
2007-10-11	793	793	776	781	69,000	781
2007-10-10	807	817	807	813	8,500	813
2007-10-09	818	820	806	806	30,400	806
2007-10-05	800	813	800	808	22,100	808
2007-10-04	798	809	798	800	22,400	800
2007-10-03	798	807	790	798	32,800	798
2007-10-02	800	808	770	792	39,900	792
2007-10-01	792	800	792	794	24,800	794
2007-09-28	799	799	789	791	31,000	791
2007-09-27	781	791	772	789	35,900	789
2007-09-26	772	776	772	776	19,500	776
2007-09-25	762	766	752	762	25,600	762
2007-09-21	773	773	761	762	13,700	762
2007-09-20	780	780	765	776	16,300	776
2007-09-19	753	777	753	777	12,000	777
2007-09-18	763	763	752	752	9,900	752
2007-09-14	753	764	753	763	28,100	763
2007-09-13	774	774	760	763	8,100	763
2007-09-12	772	781	765	765	17,400	765
2007-09-11	777	777	769	771	10,100	771
2007-09-10	776	785	771	778	24,800	778
2007-09-07	780	785	771	778	7,700	778
2007-09-06	772	788	763	781	16,200	781
2007-09-05	797	797	777	792	20,600	792
2007-09-04	794	802	794	797	16,500	797
2007-09-03	795	799	788	794	19,800	794
2007-08-31	785	790	782	790	9,500	790
2007-08-30	789	789	781	785	6,000	785
2007-08-29	790	791	782	789	26,400	789
2007-08-28	793	794	785	793	17,300	793
2007-08-27	783	793	776	783	20,700	783
2007-08-24	770	777	770	773	15,100	773
2007-08-23	748	760	748	760	13,500	760
2007-08-22	740	749	740	746	11,200	746
2007-08-21	741	753	740	749	19,700	749
2007-08-20	765	765	741	745	20,400	745
2007-08-17	757	770	743	745	35,900	745
2007-08-16	761	775	755	760	18,600	760
2007-08-15	782	783	770	770	12,700	770
2007-08-14	780	782	774	782	12,800	782
2007-08-13	772	784	772	780	12,400	780
2007-08-10	785	786	771	772	27,600	772
2007-08-09	790	792	784	786	20,300	786
2007-08-08	781	790	780	784	14,300	784
2007-08-07	775	788	775	780	26,900	780
2007-08-06	776	783	766	768	38,200	768
2007-08-03	775	780	770	775	14,100	775
2007-08-02	780	785	770	775	25,700	775
2007-08-01	790	796	770	775	36,700	775
2007-07-31	804	804	777	785	41,400	785
2007-07-30	787	796	787	794	24,300	794
2007-07-27	792	792	767	777	39,200	777
2007-07-26	786	800	784	790	77,100	790
2007-07-25	781	781	751	756	48,800	756
2007-07-24	789	790	778	781	26,200	781
2007-07-23	794	796	776	786	32,300	786
2007-07-20	797	798	793	794	12,700	794
2007-07-19	792	799	792	797	13,500	797
2007-07-18	807	807	795	797	26,100	797
2007-07-17	818	818	803	809	24,500	809
2007-07-13	819	819	806	813	18,000	813
2007-07-12	831	839	810	815	25,100	815
2007-07-11	816	823	806	811	19,500	811
2007-07-10	828	832	816	830	18,900	830
2007-07-09	825	840	825	836	13,200	836
2007-07-06	841	845	832	834	12,100	834
2007-07-05	840	845	840	843	12,000	843
2007-07-04	847	849	843	843	4,000	843
2007-07-03	840	846	839	844	21,500	844
2007-07-02	854	855	840	844	26,000	844
2007-06-29	832	855	830	844	41,200	844
2007-06-28	817	831	808	831	57,800	831
2007-06-27	810	814	805	807	29,100	807
2007-06-26	821	824	809	814	44,300	814
2007-06-25	812	820	811	811	23,700	811
2007-06-22	811	816	808	811	14,900	811
2007-06-21	810	819	808	815	25,800	815
2007-06-20	812	815	803	806	32,300	806
2007-06-19	808	815	806	811	29,700	811
2007-06-18	815	820	805	806	44,900	806
2007-06-15	771	815	771	810	82,200	810
2007-06-14	782	793	773	778	56,000	778
2007-06-13	778	786	767	781	25,600	781
2007-06-12	790	795	778	779	26,800	779
2007-06-11	812	812	781	783	75,000	783
2007-06-08	800	812	776	811	93,400	811
2007-06-07	818	823	814	816	44,700	816
2007-06-06	822	823	816	818	39,800	818
2007-06-05	827	828	819	822	32,600	822
2007-06-04	836	840	828	829	27,100	829
2007-06-01	846	848	833	833	36,200	833
2007-05-31	839	848	835	843	20,600	843
2007-05-30	863	863	841	842	54,200	842
2007-05-29	881	881	864	869	45,700	869
2007-05-28	863	885	863	871	18,400	871
2007-05-25	860	868	850	851	14,100	851
2007-05-24	877	877	860	869	15,100	869
2007-05-23	838	885	838	877	49,300	877
2007-05-22	821	838	820	838	10,100	838
2007-05-21	817	830	814	826	12,500	826
2007-05-18	850	855	826	827	33,900	827
2007-05-17	854	855	846	849	11,800	849
2007-05-16	860	870	857	859	9,600	859
2007-05-15	883	883	855	864	20,700	864
2007-05-14	899	899	888	892	18,400	892
2007-05-11	901	904	898	899	22,000	899
2007-05-10	914	917	906	908	13,300	908
2007-05-09	909	918	907	914	15,300	914
2007-05-08	906	911	906	909	9,000	909
2007-05-07	912	915	907	909	24,300	909
2007-05-02	915	916	909	914	5,700	914
2007-05-01	932	932	920	920	25,300	920
2007-04-27	916	926	915	922	17,400	922
2007-04-26	905	920	904	916	22,500	916
2007-04-25	902	907	901	905	15,000	905
2007-04-24	904	910	902	907	15,100	907
2007-04-23	914	916	907	907	16,600	907
2007-04-20	910	915	907	910	21,000	910
2007-04-19	918	919	905	910	24,700	910
2007-04-18	935	939	905	924	26,600	924
2007-04-17	930	939	922	931	38,100	931
2007-04-16	919	939	919	928	25,200	928
2007-04-13	932	936	911	911	30,900	911
2007-04-12	940	942	932	933	19,000	933
2007-04-11	937	946	935	936	35,900	936
2007-04-10	952	968	934	935	63,200	935
2007-04-09	975	975	968	971	11,900	971
2007-04-06	967	982	966	967	10,100	967
2007-04-05	969	974	963	966	9,200	966
2007-04-04	961	968	950	966	32,800	966
2007-04-03	958	979	958	961	30,500	961
2007-04-02	1,000	1,000	956	960	27,000	960
2007-03-30	996	998	990	992	9,600	992
2007-03-29	980	995	976	989	12,200	989
2007-03-28	995	1,002	976	984	29,600	984
2007-03-27	993	993	971	985	20,700	985
2007-03-26	1,009	1,009	990	994	32,200	994
2007-03-23	987	1,007	987	1,006	27,200	1,006
2007-03-22	986	994	986	987	13,900	987
2007-03-20	981	993	980	988	19,200	988
2007-03-19	980	992	980	990	14,900	990
2007-03-16	994	1,004	987	989	24,700	989
2007-03-15	991	1,007	991	995	15,000	995
2007-03-14	991	1,015	986	988	28,600	988
2007-03-13	1,009	1,022	999	999	28,600	999
2007-03-12	1,027	1,032	1,025	1,026	11,300	1,026
2007-03-09	1,012	1,034	1,012	1,019	42,200	1,019
2007-03-08	1,000	1,012	996	1,012	14,600	1,012
2007-03-07	1,003	1,012	999	1,000	22,100	1,000
2007-03-06	977	1,007	971	1,000	29,800	1,000
2007-03-05	1,009	1,013	986	987	45,200	987
2007-03-02	1,025	1,032	1,021	1,023	21,200	1,023
2007-03-01	1,025	1,050	1,024	1,045	56,500	1,045
2007-02-28	1,009	1,052	1,009	1,045	45,300	1,045
2007-02-27	1,065	1,069	1,059	1,069	44,500	1,069
2007-02-26	1,068	1,076	1,068	1,069	37,500	1,069
2007-02-23	1,069	1,086	1,060	1,078	73,000	1,078
2007-02-22	1,090	1,094	1,086	1,089	152,600	1,089
2007-02-21	1,090	1,091	1,087	1,090	55,900	1,090
2007-02-20	1,090	1,090	1,083	1,088	23,300	1,088
2007-02-19	1,090	1,090	1,084	1,090	21,900	1,090
2007-02-16	1,091	1,094	1,085	1,085	36,000	1,085
2007-02-15	1,090	1,091	1,086	1,091	29,800	1,091
2007-02-14	1,090	1,090	1,085	1,085	12,600	1,085
2007-02-13	1,082	1,094	1,082	1,088	13,000	1,088
2007-02-09	1,078	1,095	1,078	1,085	20,900	1,085
2007-02-08	1,080	1,092	1,078	1,078	27,000	1,078
2007-02-07	1,085	1,087	1,079	1,082	10,600	1,082
2007-02-06	1,081	1,090	1,079	1,084	11,400	1,084
2007-02-05	1,090	1,090	1,080	1,080	19,900	1,080
2007-02-02	1,083	1,092	1,083	1,084	16,400	1,084
2007-02-01	1,090	1,094	1,082	1,082	15,200	1,082
2007-01-31	1,089	1,090	1,080	1,082	25,000	1,082
2007-01-30	1,085	1,095	1,085	1,087	20,000	1,087
2007-01-29	1,089	1,100	1,085	1,085	37,200	1,085
2007-01-26	1,080	1,089	1,075	1,086	10,600	1,086
2007-01-25	1,089	1,089	1,080	1,080	14,300	1,080
2007-01-24	1,090	1,090	1,083	1,085	25,100	1,085
2007-01-23	1,087	1,093	1,087	1,090	19,800	1,090
2007-01-22	1,090	1,094	1,088	1,094	11,500	1,094
2007-01-19	1,097	1,097	1,086	1,090	9,900	1,090
2007-01-18	1,096	1,102	1,090	1,092	14,700	1,092
2007-01-17	1,085	1,100	1,072	1,095	13,600	1,095
2007-01-16	1,096	1,101	1,090	1,095	17,200	1,095
2007-01-15	1,089	1,096	1,085	1,096	17,500	1,096
2007-01-12	1,073	1,086	1,060	1,082	15,500	1,082
2007-01-11	1,059	1,071	1,058	1,061	9,800	1,061
2007-01-10	1,082	1,083	1,058	1,058	18,800	1,058
2007-01-09	1,087	1,089	1,079	1,085	10,100	1,085
2007-01-05	1,094	1,094	1,062	1,067	20,900	1,067
2007-01-04	1,089	1,098	1,082	1,098	8,800	1,098

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 [2007年度]

8008 4℃ホールディングスの時系列データ [2007年度]