8008 4℃ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 850 | 874 | 850 | 870 | 13,700 | 870 |
| 2008-12-29 | 841 | 850 | 841 | 850 | 40,200 | 850 |
| 2008-12-26 | 816 | 840 | 816 | 831 | 20,400 | 831 |
| 2008-12-25 | 810 | 817 | 810 | 816 | 4,900 | 816 |
| 2008-12-24 | 812 | 815 | 810 | 815 | 15,200 | 815 |
| 2008-12-22 | 812 | 814 | 810 | 812 | 16,100 | 812 |
| 2008-12-19 | 828 | 828 | 810 | 813 | 23,700 | 813 |
| 2008-12-18 | 820 | 833 | 815 | 822 | 29,900 | 822 |
| 2008-12-17 | 810 | 820 | 801 | 820 | 43,400 | 820 |
| 2008-12-16 | 799 | 812 | 799 | 800 | 53,300 | 800 |
| 2008-12-15 | 780 | 790 | 775 | 789 | 28,400 | 789 |
| 2008-12-12 | 758 | 763 | 750 | 754 | 41,400 | 754 |
| 2008-12-11 | 759 | 759 | 748 | 758 | 20,600 | 758 |
| 2008-12-10 | 752 | 760 | 750 | 758 | 26,800 | 758 |
| 2008-12-09 | 745 | 752 | 745 | 752 | 15,700 | 752 |
| 2008-12-08 | 734 | 744 | 729 | 744 | 37,600 | 744 |
| 2008-12-05 | 738 | 738 | 725 | 729 | 25,000 | 729 |
| 2008-12-04 | 718 | 742 | 718 | 735 | 38,700 | 735 |
| 2008-12-03 | 702 | 718 | 701 | 718 | 13,900 | 718 |
| 2008-12-02 | 726 | 732 | 700 | 700 | 23,700 | 700 |
| 2008-12-01 | 743 | 744 | 731 | 736 | 19,900 | 736 |
| 2008-11-28 | 730 | 733 | 728 | 733 | 37,600 | 733 |
| 2008-11-27 | 711 | 720 | 711 | 720 | 10,400 | 720 |
| 2008-11-26 | 732 | 734 | 717 | 717 | 13,900 | 717 |
| 2008-11-25 | 734 | 740 | 726 | 735 | 18,100 | 735 |
| 2008-11-21 | 733 | 735 | 716 | 734 | 20,500 | 734 |
| 2008-11-20 | 735 | 740 | 724 | 731 | 25,700 | 731 |
| 2008-11-19 | 742 | 742 | 729 | 734 | 36,600 | 734 |
| 2008-11-18 | 738 | 742 | 731 | 735 | 24,400 | 735 |
| 2008-11-17 | 735 | 742 | 735 | 738 | 39,700 | 738 |
| 2008-11-14 | 738 | 741 | 733 | 735 | 18,000 | 735 |
| 2008-11-13 | 733 | 738 | 730 | 735 | 24,300 | 735 |
| 2008-11-12 | 738 | 740 | 732 | 736 | 9,300 | 736 |
| 2008-11-11 | 746 | 746 | 736 | 738 | 16,900 | 738 |
| 2008-11-10 | 744 | 751 | 740 | 745 | 50,400 | 745 |
| 2008-11-07 | 730 | 747 | 725 | 734 | 22,000 | 734 |
| 2008-11-06 | 742 | 750 | 729 | 739 | 38,000 | 739 |
| 2008-11-05 | 741 | 750 | 729 | 750 | 32,500 | 750 |
| 2008-11-04 | 729 | 739 | 723 | 737 | 29,700 | 737 |
| 2008-10-31 | 719 | 734 | 700 | 719 | 35,600 | 719 |
| 2008-10-30 | 686 | 720 | 678 | 720 | 31,100 | 720 |
| 2008-10-29 | 658 | 680 | 651 | 667 | 42,500 | 667 |
| 2008-10-28 | 622 | 650 | 616 | 638 | 39,800 | 638 |
| 2008-10-27 | 600 | 628 | 599 | 612 | 21,000 | 612 |
| 2008-10-24 | 632 | 632 | 605 | 606 | 18,300 | 606 |
| 2008-10-23 | 612 | 632 | 600 | 632 | 21,900 | 632 |
| 2008-10-22 | 635 | 640 | 621 | 621 | 24,300 | 621 |
| 2008-10-21 | 645 | 659 | 628 | 641 | 14,700 | 641 |
| 2008-10-20 | 625 | 649 | 614 | 635 | 25,700 | 635 |
| 2008-10-17 | 630 | 645 | 614 | 625 | 15,400 | 625 |
| 2008-10-16 | 622 | 626 | 605 | 616 | 30,300 | 616 |
| 2008-10-15 | 593 | 628 | 593 | 612 | 13,500 | 612 |
| 2008-10-14 | 615 | 615 | 585 | 593 | 7,600 | 593 |
| 2008-10-10 | 570 | 570 | 540 | 545 | 20,400 | 545 |
| 2008-10-09 | 588 | 631 | 580 | 590 | 22,400 | 590 |
| 2008-10-08 | 594 | 624 | 570 | 580 | 20,600 | 580 |
| 2008-10-07 | 600 | 618 | 594 | 614 | 23,200 | 614 |
| 2008-10-06 | 652 | 655 | 628 | 633 | 19,300 | 633 |
| 2008-10-03 | 660 | 680 | 660 | 661 | 10,900 | 661 |
| 2008-10-02 | 690 | 690 | 681 | 681 | 4,900 | 681 |
| 2008-10-01 | 685 | 690 | 674 | 689 | 13,200 | 689 |
| 2008-09-30 | 679 | 679 | 665 | 675 | 14,600 | 675 |
| 2008-09-29 | 682 | 698 | 679 | 687 | 18,500 | 687 |
| 2008-09-26 | 675 | 679 | 661 | 673 | 29,800 | 673 |
| 2008-09-25 | 681 | 681 | 675 | 677 | 5,200 | 677 |
| 2008-09-24 | 671 | 689 | 670 | 683 | 7,000 | 683 |
| 2008-09-22 | 709 | 710 | 681 | 692 | 10,100 | 692 |
| 2008-09-19 | 681 | 703 | 678 | 703 | 24,300 | 703 |
| 2008-09-18 | 659 | 700 | 659 | 700 | 12,000 | 700 |
| 2008-09-17 | 681 | 686 | 671 | 680 | 15,400 | 680 |
| 2008-09-16 | 690 | 695 | 669 | 681 | 28,600 | 681 |
| 2008-09-12 | 673 | 690 | 672 | 690 | 21,700 | 690 |
| 2008-09-11 | 674 | 697 | 672 | 683 | 11,400 | 683 |
| 2008-09-10 | 669 | 698 | 669 | 684 | 15,300 | 684 |
| 2008-09-09 | 675 | 683 | 666 | 669 | 5,100 | 669 |
| 2008-09-08 | 667 | 699 | 667 | 675 | 15,700 | 675 |
| 2008-09-05 | 667 | 682 | 663 | 677 | 9,100 | 677 |
| 2008-09-04 | 666 | 689 | 666 | 677 | 10,900 | 677 |
| 2008-09-03 | 673 | 680 | 660 | 671 | 12,600 | 671 |
| 2008-09-02 | 666 | 676 | 652 | 656 | 16,100 | 656 |
| 2008-09-01 | 690 | 690 | 676 | 676 | 13,400 | 676 |
| 2008-08-29 | 682 | 708 | 681 | 702 | 21,800 | 702 |
| 2008-08-28 | 680 | 680 | 665 | 672 | 14,600 | 672 |
| 2008-08-27 | 671 | 674 | 658 | 674 | 6,800 | 674 |
| 2008-08-26 | 655 | 671 | 650 | 671 | 6,700 | 671 |
| 2008-08-25 | 685 | 695 | 681 | 685 | 8,100 | 685 |
| 2008-08-22 | 662 | 685 | 658 | 674 | 7,000 | 674 |
| 2008-08-21 | 676 | 676 | 663 | 667 | 6,700 | 667 |
| 2008-08-20 | 667 | 682 | 663 | 679 | 3,400 | 679 |
| 2008-08-19 | 697 | 697 | 671 | 677 | 18,900 | 677 |
| 2008-08-18 | 668 | 693 | 668 | 687 | 13,900 | 687 |
| 2008-08-15 | 651 | 659 | 650 | 658 | 6,100 | 658 |
| 2008-08-14 | 641 | 660 | 641 | 648 | 8,100 | 648 |
| 2008-08-13 | 661 | 669 | 630 | 650 | 9,700 | 650 |
| 2008-08-12 | 685 | 694 | 670 | 670 | 10,000 | 670 |
| 2008-08-11 | 684 | 696 | 684 | 686 | 4,800 | 686 |
| 2008-08-08 | 685 | 695 | 685 | 689 | 4,000 | 689 |
| 2008-08-07 | 718 | 718 | 681 | 691 | 10,800 | 691 |
| 2008-08-06 | 699 | 711 | 690 | 709 | 13,500 | 709 |
| 2008-08-05 | 704 | 708 | 690 | 690 | 7,000 | 690 |
| 2008-08-04 | 711 | 711 | 693 | 695 | 19,200 | 695 |
| 2008-08-01 | 740 | 740 | 713 | 730 | 12,600 | 730 |
| 2008-07-31 | 730 | 756 | 730 | 740 | 29,600 | 740 |
| 2008-07-30 | 702 | 728 | 701 | 728 | 20,400 | 728 |
| 2008-07-29 | 699 | 701 | 690 | 693 | 16,800 | 693 |
| 2008-07-28 | 703 | 704 | 695 | 696 | 26,400 | 696 |
| 2008-07-25 | 693 | 704 | 684 | 693 | 9,200 | 693 |
| 2008-07-24 | 687 | 704 | 682 | 703 | 16,300 | 703 |
| 2008-07-23 | 673 | 706 | 671 | 677 | 9,300 | 677 |
| 2008-07-22 | 669 | 673 | 656 | 672 | 11,000 | 672 |
| 2008-07-18 | 670 | 678 | 653 | 660 | 8,200 | 660 |
| 2008-07-17 | 660 | 676 | 655 | 671 | 16,100 | 671 |
| 2008-07-16 | 664 | 679 | 649 | 650 | 38,300 | 650 |
| 2008-07-15 | 651 | 658 | 646 | 654 | 22,700 | 654 |
| 2008-07-14 | 642 | 671 | 642 | 645 | 14,000 | 645 |
| 2008-07-11 | 649 | 656 | 640 | 642 | 18,400 | 642 |
| 2008-07-10 | 663 | 667 | 647 | 651 | 10,600 | 651 |
| 2008-07-09 | 667 | 680 | 662 | 662 | 9,600 | 662 |
| 2008-07-08 | 680 | 690 | 661 | 667 | 11,500 | 667 |
| 2008-07-07 | 687 | 697 | 687 | 688 | 2,300 | 688 |
| 2008-07-04 | 695 | 695 | 681 | 695 | 8,400 | 695 |
| 2008-07-03 | 700 | 701 | 687 | 695 | 11,300 | 695 |
| 2008-07-02 | 718 | 720 | 701 | 703 | 15,300 | 703 |
| 2008-07-01 | 714 | 720 | 714 | 718 | 5,900 | 718 |
| 2008-06-30 | 720 | 720 | 703 | 704 | 29,400 | 704 |
| 2008-06-27 | 711 | 711 | 700 | 710 | 19,900 | 710 |
| 2008-06-26 | 710 | 721 | 710 | 717 | 7,300 | 717 |
| 2008-06-25 | 721 | 723 | 685 | 710 | 22,200 | 710 |
| 2008-06-24 | 715 | 721 | 715 | 721 | 3,700 | 721 |
| 2008-06-23 | 714 | 725 | 700 | 713 | 11,300 | 713 |
| 2008-06-20 | 723 | 724 | 714 | 715 | 9,800 | 715 |
| 2008-06-19 | 726 | 726 | 710 | 713 | 15,200 | 713 |
| 2008-06-18 | 726 | 729 | 721 | 724 | 5,700 | 724 |
| 2008-06-17 | 727 | 731 | 724 | 726 | 29,300 | 726 |
| 2008-06-16 | 732 | 734 | 717 | 717 | 24,400 | 717 |
| 2008-06-13 | 717 | 725 | 712 | 717 | 30,100 | 717 |
| 2008-06-12 | 725 | 735 | 715 | 735 | 43,200 | 735 |
| 2008-06-11 | 713 | 719 | 706 | 715 | 9,900 | 715 |
| 2008-06-10 | 714 | 715 | 709 | 711 | 6,500 | 711 |
| 2008-06-09 | 711 | 724 | 711 | 713 | 16,600 | 713 |
| 2008-06-06 | 737 | 739 | 721 | 721 | 15,100 | 721 |
| 2008-06-05 | 729 | 735 | 723 | 730 | 4,500 | 730 |
| 2008-06-04 | 715 | 734 | 715 | 734 | 12,300 | 734 |
| 2008-06-03 | 721 | 731 | 711 | 714 | 15,300 | 714 |
| 2008-06-02 | 729 | 733 | 720 | 721 | 10,500 | 721 |
| 2008-05-30 | 720 | 725 | 715 | 720 | 11,600 | 720 |
| 2008-05-29 | 697 | 726 | 697 | 720 | 9,100 | 720 |
| 2008-05-28 | 730 | 730 | 691 | 697 | 28,600 | 697 |
| 2008-05-27 | 716 | 725 | 712 | 720 | 11,200 | 720 |
| 2008-05-26 | 725 | 727 | 716 | 716 | 11,300 | 716 |
| 2008-05-23 | 717 | 735 | 717 | 732 | 14,800 | 732 |
| 2008-05-22 | 730 | 730 | 723 | 723 | 12,600 | 723 |
| 2008-05-21 | 733 | 744 | 719 | 725 | 12,100 | 725 |
| 2008-05-20 | 732 | 751 | 732 | 733 | 7,000 | 733 |
| 2008-05-19 | 758 | 758 | 730 | 742 | 11,000 | 742 |
| 2008-05-16 | 758 | 763 | 758 | 758 | 25,300 | 758 |
| 2008-05-15 | 735 | 750 | 735 | 748 | 12,100 | 748 |
| 2008-05-14 | 720 | 732 | 708 | 731 | 16,300 | 731 |
| 2008-05-13 | 715 | 720 | 709 | 720 | 14,100 | 720 |
| 2008-05-12 | 710 | 720 | 709 | 719 | 15,400 | 719 |
| 2008-05-09 | 730 | 735 | 710 | 710 | 9,700 | 710 |
| 2008-05-08 | 733 | 739 | 730 | 730 | 10,800 | 730 |
| 2008-05-07 | 733 | 734 | 729 | 730 | 8,400 | 730 |
| 2008-05-02 | 718 | 733 | 718 | 732 | 9,700 | 732 |
| 2008-05-01 | 730 | 730 | 710 | 717 | 9,600 | 717 |
| 2008-04-30 | 737 | 738 | 720 | 720 | 13,300 | 720 |
| 2008-04-28 | 716 | 729 | 716 | 729 | 20,000 | 729 |
| 2008-04-25 | 684 | 716 | 684 | 706 | 12,500 | 706 |
| 2008-04-24 | 700 | 700 | 684 | 684 | 9,200 | 684 |
| 2008-04-23 | 685 | 703 | 685 | 702 | 6,900 | 702 |
| 2008-04-22 | 697 | 706 | 681 | 681 | 12,100 | 681 |
| 2008-04-21 | 704 | 704 | 690 | 697 | 7,600 | 697 |
| 2008-04-18 | 720 | 722 | 698 | 704 | 19,900 | 704 |
| 2008-04-17 | 699 | 715 | 699 | 710 | 23,800 | 710 |
| 2008-04-16 | 677 | 690 | 676 | 689 | 13,300 | 689 |
| 2008-04-15 | 634 | 670 | 624 | 663 | 23,600 | 663 |
| 2008-04-14 | 644 | 644 | 600 | 606 | 12,800 | 606 |
| 2008-04-11 | 632 | 664 | 630 | 644 | 7,900 | 644 |
| 2008-04-10 | 654 | 655 | 639 | 641 | 5,600 | 641 |
| 2008-04-09 | 679 | 679 | 653 | 664 | 6,300 | 664 |
| 2008-04-08 | 660 | 684 | 651 | 669 | 8,600 | 669 |
| 2008-04-07 | 671 | 677 | 657 | 670 | 8,300 | 670 |
| 2008-04-04 | 686 | 687 | 653 | 666 | 11,700 | 666 |
| 2008-04-03 | 684 | 697 | 664 | 687 | 10,300 | 687 |
| 2008-04-02 | 694 | 698 | 684 | 686 | 13,400 | 686 |
| 2008-04-01 | 663 | 680 | 663 | 676 | 8,300 | 676 |
| 2008-03-31 | 653 | 677 | 645 | 653 | 11,900 | 653 |
| 2008-03-28 | 647 | 673 | 635 | 663 | 18,100 | 663 |
| 2008-03-27 | 626 | 639 | 621 | 637 | 11,400 | 637 |
| 2008-03-26 | 619 | 646 | 615 | 626 | 11,600 | 626 |
| 2008-03-25 | 600 | 615 | 600 | 615 | 13,800 | 615 |
| 2008-03-24 | 600 | 610 | 591 | 600 | 9,800 | 600 |
| 2008-03-21 | 599 | 620 | 599 | 609 | 16,100 | 609 |
| 2008-03-19 | 625 | 627 | 580 | 609 | 19,300 | 609 |
| 2008-03-18 | 614 | 618 | 604 | 615 | 16,100 | 615 |
| 2008-03-17 | 601 | 611 | 601 | 604 | 11,000 | 604 |
| 2008-03-14 | 607 | 611 | 591 | 601 | 40,500 | 601 |
| 2008-03-13 | 652 | 653 | 620 | 627 | 22,100 | 627 |
| 2008-03-12 | 659 | 661 | 655 | 656 | 6,900 | 656 |
| 2008-03-11 | 655 | 664 | 655 | 663 | 7,700 | 663 |
| 2008-03-10 | 659 | 667 | 655 | 660 | 13,200 | 660 |
| 2008-03-07 | 665 | 669 | 665 | 665 | 6,200 | 665 |
| 2008-03-06 | 666 | 675 | 666 | 674 | 8,100 | 674 |
| 2008-03-05 | 671 | 678 | 668 | 668 | 11,800 | 668 |
| 2008-03-04 | 675 | 680 | 673 | 673 | 14,100 | 673 |
| 2008-03-03 | 693 | 693 | 675 | 675 | 19,900 | 675 |
| 2008-02-29 | 697 | 698 | 682 | 686 | 29,300 | 686 |
| 2008-02-28 | 713 | 713 | 696 | 703 | 19,200 | 703 |
| 2008-02-27 | 692 | 703 | 688 | 703 | 34,600 | 703 |
| 2008-02-26 | 695 | 703 | 680 | 687 | 78,100 | 687 |
| 2008-02-25 | 709 | 725 | 702 | 715 | 181,100 | 715 |
| 2008-02-22 | 699 | 702 | 695 | 702 | 17,600 | 702 |
| 2008-02-21 | 694 | 700 | 690 | 700 | 33,000 | 700 |
| 2008-02-20 | 702 | 702 | 691 | 692 | 24,700 | 692 |
| 2008-02-19 | 703 | 704 | 695 | 700 | 15,200 | 700 |
| 2008-02-18 | 693 | 708 | 693 | 695 | 12,400 | 695 |
| 2008-02-15 | 680 | 696 | 679 | 692 | 20,200 | 692 |
| 2008-02-14 | 671 | 701 | 670 | 681 | 49,600 | 681 |
| 2008-02-13 | 707 | 709 | 691 | 691 | 21,800 | 691 |
| 2008-02-12 | 704 | 711 | 701 | 709 | 13,300 | 709 |
| 2008-02-08 | 700 | 710 | 700 | 706 | 12,000 | 706 |
| 2008-02-07 | 695 | 710 | 691 | 710 | 21,900 | 710 |
| 2008-02-06 | 710 | 710 | 699 | 701 | 16,600 | 701 |
| 2008-02-05 | 738 | 741 | 685 | 714 | 31,700 | 714 |
| 2008-02-04 | 733 | 747 | 720 | 740 | 14,400 | 740 |
| 2008-02-01 | 731 | 737 | 727 | 727 | 7,100 | 727 |
| 2008-01-31 | 685 | 730 | 685 | 721 | 26,800 | 721 |
| 2008-01-30 | 702 | 704 | 682 | 687 | 21,000 | 687 |
| 2008-01-29 | 700 | 702 | 675 | 702 | 29,600 | 702 |
| 2008-01-28 | 689 | 700 | 689 | 692 | 31,300 | 692 |
| 2008-01-25 | 656 | 683 | 654 | 679 | 12,000 | 679 |
| 2008-01-24 | 631 | 649 | 631 | 646 | 13,800 | 646 |
| 2008-01-23 | 638 | 657 | 631 | 640 | 33,500 | 640 |
| 2008-01-22 | 664 | 668 | 628 | 638 | 30,800 | 638 |
| 2008-01-21 | 688 | 689 | 669 | 669 | 17,700 | 669 |
| 2008-01-18 | 667 | 688 | 660 | 688 | 20,700 | 688 |
| 2008-01-17 | 670 | 677 | 656 | 677 | 18,200 | 677 |
| 2008-01-16 | 699 | 699 | 670 | 672 | 20,300 | 672 |
| 2008-01-15 | 722 | 727 | 705 | 706 | 22,000 | 706 |
| 2008-01-11 | 719 | 736 | 715 | 724 | 34,900 | 724 |
| 2008-01-10 | 744 | 747 | 740 | 742 | 9,500 | 742 |
| 2008-01-09 | 735 | 748 | 735 | 742 | 16,100 | 742 |
| 2008-01-08 | 743 | 747 | 735 | 737 | 25,800 | 737 |
| 2008-01-07 | 756 | 759 | 745 | 745 | 21,600 | 745 |
| 2008-01-04 | 782 | 782 | 755 | 756 | 25,300 | 756 |
分割・併合履歴 ： なし
