8008 4℃ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,017 | 1,017 | 1,001 | 1,001 | 9,300 | 1,001 |
| 2009-12-29 | 1,006 | 1,018 | 1,004 | 1,018 | 5,700 | 1,018 |
| 2009-12-28 | 1,027 | 1,029 | 1,000 | 1,000 | 26,800 | 1,000 |
| 2009-12-25 | 1,033 | 1,033 | 1,024 | 1,027 | 4,300 | 1,027 |
| 2009-12-24 | 1,040 | 1,040 | 1,015 | 1,029 | 5,000 | 1,029 |
| 2009-12-22 | 1,030 | 1,088 | 1,022 | 1,045 | 30,900 | 1,045 |
| 2009-12-21 | 1,040 | 1,040 | 1,013 | 1,017 | 4,300 | 1,017 |
| 2009-12-18 | 1,020 | 1,037 | 1,012 | 1,037 | 5,900 | 1,037 |
| 2009-12-17 | 1,044 | 1,045 | 1,013 | 1,020 | 9,600 | 1,020 |
| 2009-12-16 | 1,026 | 1,038 | 1,026 | 1,037 | 21,700 | 1,037 |
| 2009-12-15 | 1,015 | 1,020 | 1,013 | 1,019 | 23,900 | 1,019 |
| 2009-12-14 | 1,014 | 1,014 | 1,002 | 1,013 | 7,600 | 1,013 |
| 2009-12-11 | 1,010 | 1,014 | 1,003 | 1,014 | 21,100 | 1,014 |
| 2009-12-10 | 1,005 | 1,010 | 1,000 | 1,010 | 11,100 | 1,010 |
| 2009-12-09 | 999 | 1,010 | 995 | 995 | 6,200 | 995 |
| 2009-12-08 | 999 | 1,005 | 994 | 999 | 9,700 | 999 |
| 2009-12-07 | 1,000 | 1,004 | 982 | 998 | 7,200 | 998 |
| 2009-12-04 | 1,010 | 1,010 | 997 | 997 | 4,800 | 997 |
| 2009-12-03 | 999 | 1,013 | 993 | 1,013 | 17,600 | 1,013 |
| 2009-12-02 | 981 | 999 | 981 | 998 | 9,200 | 998 |
| 2009-12-01 | 993 | 998 | 980 | 991 | 19,900 | 991 |
| 2009-11-30 | 994 | 1,000 | 980 | 995 | 40,800 | 995 |
| 2009-11-27 | 997 | 998 | 981 | 988 | 13,100 | 988 |
| 2009-11-26 | 964 | 998 | 956 | 997 | 10,000 | 997 |
| 2009-11-25 | 961 | 989 | 961 | 970 | 8,000 | 970 |
| 2009-11-24 | 975 | 979 | 956 | 959 | 7,900 | 959 |
| 2009-11-20 | 961 | 979 | 961 | 979 | 8,300 | 979 |
| 2009-11-19 | 970 | 977 | 963 | 963 | 4,000 | 963 |
| 2009-11-18 | 955 | 982 | 955 | 970 | 9,900 | 970 |
| 2009-11-17 | 990 | 990 | 959 | 975 | 6,400 | 975 |
| 2009-11-16 | 971 | 984 | 971 | 984 | 14,900 | 984 |
| 2009-11-13 | 971 | 975 | 970 | 971 | 7,100 | 971 |
| 2009-11-12 | 979 | 979 | 944 | 965 | 9,000 | 965 |
| 2009-11-11 | 986 | 992 | 970 | 973 | 5,000 | 973 |
| 2009-11-10 | 989 | 1,000 | 981 | 984 | 9,700 | 984 |
| 2009-11-09 | 998 | 998 | 989 | 989 | 3,900 | 989 |
| 2009-11-06 | 997 | 997 | 984 | 988 | 4,800 | 988 |
| 2009-11-05 | 984 | 1,008 | 983 | 997 | 5,700 | 997 |
| 2009-11-04 | 992 | 1,000 | 982 | 1,000 | 5,100 | 1,000 |
| 2009-11-02 | 1,011 | 1,011 | 993 | 1,000 | 6,600 | 1,000 |
| 2009-10-30 | 994 | 1,011 | 993 | 1,002 | 14,000 | 1,002 |
| 2009-10-29 | 988 | 1,000 | 983 | 998 | 16,300 | 998 |
| 2009-10-28 | 983 | 1,000 | 981 | 998 | 17,600 | 998 |
| 2009-10-27 | 990 | 992 | 976 | 982 | 16,800 | 982 |
| 2009-10-26 | 975 | 1,006 | 975 | 1,006 | 14,200 | 1,006 |
| 2009-10-23 | 1,002 | 1,010 | 986 | 993 | 15,100 | 993 |
| 2009-10-22 | 1,010 | 1,011 | 1,000 | 1,010 | 12,600 | 1,010 |
| 2009-10-21 | 1,017 | 1,021 | 1,013 | 1,021 | 6,200 | 1,021 |
| 2009-10-20 | 1,002 | 1,039 | 1,002 | 1,018 | 9,200 | 1,018 |
| 2009-10-19 | 1,000 | 1,022 | 1,000 | 1,022 | 7,000 | 1,022 |
| 2009-10-16 | 1,025 | 1,030 | 1,008 | 1,020 | 18,200 | 1,020 |
| 2009-10-15 | 1,022 | 1,034 | 1,006 | 1,015 | 12,200 | 1,015 |
| 2009-10-14 | 1,007 | 1,007 | 968 | 999 | 18,800 | 999 |
| 2009-10-13 | 1,000 | 1,038 | 1,000 | 1,007 | 6,300 | 1,007 |
| 2009-10-09 | 1,013 | 1,017 | 1,002 | 1,015 | 6,500 | 1,015 |
| 2009-10-08 | 1,048 | 1,048 | 1,011 | 1,011 | 13,300 | 1,011 |
| 2009-10-07 | 1,031 | 1,067 | 1,017 | 1,067 | 15,700 | 1,067 |
| 2009-10-06 | 1,080 | 1,080 | 1,031 | 1,052 | 7,800 | 1,052 |
| 2009-10-05 | 1,058 | 1,080 | 1,046 | 1,080 | 8,400 | 1,080 |
| 2009-10-02 | 1,082 | 1,082 | 1,051 | 1,053 | 12,500 | 1,053 |
| 2009-10-01 | 1,098 | 1,098 | 1,065 | 1,090 | 12,000 | 1,090 |
| 2009-09-30 | 1,078 | 1,100 | 1,078 | 1,100 | 24,700 | 1,100 |
| 2009-09-29 | 1,060 | 1,088 | 1,060 | 1,088 | 15,600 | 1,088 |
| 2009-09-28 | 1,059 | 1,098 | 1,059 | 1,080 | 35,500 | 1,080 |
| 2009-09-25 | 1,013 | 1,050 | 1,013 | 1,049 | 22,400 | 1,049 |
| 2009-09-24 | 981 | 1,073 | 981 | 1,073 | 37,000 | 1,073 |
| 2009-09-18 | 960 | 975 | 952 | 973 | 21,100 | 973 |
| 2009-09-17 | 960 | 972 | 943 | 968 | 13,500 | 968 |
| 2009-09-16 | 978 | 987 | 963 | 963 | 8,300 | 963 |
| 2009-09-15 | 976 | 988 | 974 | 988 | 14,600 | 988 |
| 2009-09-14 | 994 | 994 | 936 | 974 | 18,100 | 974 |
| 2009-09-11 | 1,018 | 1,018 | 994 | 997 | 20,800 | 997 |
| 2009-09-10 | 1,000 | 1,017 | 999 | 1,010 | 4,800 | 1,010 |
| 2009-09-09 | 1,000 | 1,000 | 993 | 994 | 3,300 | 994 |
| 2009-09-08 | 1,005 | 1,006 | 994 | 1,001 | 5,800 | 1,001 |
| 2009-09-07 | 1,005 | 1,005 | 1,001 | 1,002 | 3,000 | 1,002 |
| 2009-09-04 | 1,002 | 1,017 | 1,002 | 1,004 | 9,000 | 1,004 |
| 2009-09-03 | 1,000 | 1,020 | 1,000 | 1,000 | 9,100 | 1,000 |
| 2009-09-02 | 1,002 | 1,040 | 1,001 | 1,013 | 14,700 | 1,013 |
| 2009-09-01 | 1,058 | 1,058 | 1,031 | 1,036 | 8,200 | 1,036 |
| 2009-08-31 | 1,038 | 1,060 | 1,010 | 1,051 | 8,300 | 1,051 |
| 2009-08-28 | 1,066 | 1,066 | 1,041 | 1,041 | 9,400 | 1,041 |
| 2009-08-27 | 1,046 | 1,056 | 1,025 | 1,056 | 10,000 | 1,056 |
| 2009-08-26 | 1,048 | 1,060 | 1,037 | 1,060 | 11,400 | 1,060 |
| 2009-08-25 | 1,050 | 1,068 | 1,046 | 1,050 | 5,700 | 1,050 |
| 2009-08-24 | 1,059 | 1,079 | 1,059 | 1,064 | 10,500 | 1,064 |
| 2009-08-21 | 1,047 | 1,057 | 1,036 | 1,047 | 7,600 | 1,047 |
| 2009-08-20 | 1,050 | 1,060 | 1,046 | 1,057 | 8,900 | 1,057 |
| 2009-08-19 | 1,050 | 1,061 | 1,046 | 1,047 | 5,300 | 1,047 |
| 2009-08-18 | 1,069 | 1,073 | 1,062 | 1,069 | 3,700 | 1,069 |
| 2009-08-17 | 1,080 | 1,081 | 1,058 | 1,074 | 19,700 | 1,074 |
| 2009-08-14 | 1,065 | 1,080 | 1,065 | 1,080 | 12,200 | 1,080 |
| 2009-08-13 | 1,062 | 1,068 | 1,057 | 1,061 | 2,600 | 1,061 |
| 2009-08-12 | 1,068 | 1,070 | 1,054 | 1,061 | 8,400 | 1,061 |
| 2009-08-11 | 1,070 | 1,070 | 1,062 | 1,069 | 3,000 | 1,069 |
| 2009-08-10 | 1,049 | 1,065 | 1,041 | 1,065 | 4,800 | 1,065 |
| 2009-08-07 | 1,048 | 1,050 | 1,032 | 1,050 | 6,500 | 1,050 |
| 2009-08-06 | 1,057 | 1,066 | 1,044 | 1,065 | 4,700 | 1,065 |
| 2009-08-05 | 1,048 | 1,078 | 1,039 | 1,040 | 9,700 | 1,040 |
| 2009-08-04 | 1,079 | 1,079 | 1,028 | 1,068 | 7,400 | 1,068 |
| 2009-08-03 | 1,079 | 1,079 | 1,060 | 1,076 | 4,500 | 1,076 |
| 2009-07-31 | 1,074 | 1,076 | 1,070 | 1,070 | 6,600 | 1,070 |
| 2009-07-30 | 1,074 | 1,075 | 1,061 | 1,065 | 5,400 | 1,065 |
| 2009-07-29 | 1,074 | 1,078 | 1,038 | 1,075 | 9,400 | 1,075 |
| 2009-07-28 | 1,080 | 1,081 | 1,074 | 1,074 | 14,700 | 1,074 |
| 2009-07-27 | 1,073 | 1,080 | 1,070 | 1,080 | 13,300 | 1,080 |
| 2009-07-24 | 1,063 | 1,074 | 1,061 | 1,074 | 8,500 | 1,074 |
| 2009-07-23 | 1,057 | 1,070 | 1,055 | 1,060 | 13,300 | 1,060 |
| 2009-07-22 | 1,050 | 1,057 | 1,049 | 1,055 | 9,800 | 1,055 |
| 2009-07-21 | 1,042 | 1,053 | 1,042 | 1,050 | 15,100 | 1,050 |
| 2009-07-17 | 1,033 | 1,043 | 1,033 | 1,037 | 6,000 | 1,037 |
| 2009-07-16 | 1,042 | 1,045 | 1,001 | 1,027 | 20,000 | 1,027 |
| 2009-07-15 | 1,031 | 1,040 | 1,031 | 1,032 | 12,900 | 1,032 |
| 2009-07-14 | 1,039 | 1,039 | 995 | 1,028 | 18,500 | 1,028 |
| 2009-07-13 | 1,020 | 1,043 | 1,014 | 1,019 | 23,500 | 1,019 |
| 2009-07-10 | 1,010 | 1,020 | 1,006 | 1,006 | 14,300 | 1,006 |
| 2009-07-09 | 1,017 | 1,024 | 1,004 | 1,009 | 13,200 | 1,009 |
| 2009-07-08 | 1,025 | 1,030 | 1,017 | 1,017 | 13,900 | 1,017 |
| 2009-07-07 | 1,022 | 1,048 | 1,022 | 1,047 | 11,600 | 1,047 |
| 2009-07-06 | 1,030 | 1,037 | 1,016 | 1,020 | 13,100 | 1,020 |
| 2009-07-03 | 1,012 | 1,032 | 1,012 | 1,030 | 13,400 | 1,030 |
| 2009-07-02 | 1,059 | 1,059 | 1,046 | 1,050 | 10,900 | 1,050 |
| 2009-07-01 | 1,057 | 1,060 | 1,053 | 1,059 | 10,300 | 1,059 |
| 2009-06-30 | 1,046 | 1,064 | 1,046 | 1,059 | 8,300 | 1,059 |
| 2009-06-29 | 1,054 | 1,063 | 1,042 | 1,046 | 20,200 | 1,046 |
| 2009-06-26 | 1,065 | 1,066 | 1,031 | 1,044 | 25,200 | 1,044 |
| 2009-06-25 | 1,045 | 1,069 | 1,045 | 1,066 | 19,400 | 1,066 |
| 2009-06-24 | 1,042 | 1,059 | 1,035 | 1,047 | 15,400 | 1,047 |
| 2009-06-23 | 1,045 | 1,059 | 1,033 | 1,035 | 15,100 | 1,035 |
| 2009-06-22 | 1,039 | 1,067 | 1,034 | 1,050 | 24,100 | 1,050 |
| 2009-06-19 | 1,041 | 1,042 | 1,030 | 1,030 | 6,500 | 1,030 |
| 2009-06-18 | 1,049 | 1,049 | 1,036 | 1,041 | 7,900 | 1,041 |
| 2009-06-17 | 1,030 | 1,048 | 1,028 | 1,043 | 6,700 | 1,043 |
| 2009-06-16 | 1,077 | 1,077 | 1,013 | 1,021 | 38,000 | 1,021 |
| 2009-06-15 | 1,041 | 1,080 | 1,041 | 1,076 | 22,600 | 1,076 |
| 2009-06-12 | 1,034 | 1,040 | 1,025 | 1,040 | 27,700 | 1,040 |
| 2009-06-11 | 1,035 | 1,036 | 985 | 1,032 | 17,800 | 1,032 |
| 2009-06-10 | 1,026 | 1,040 | 1,026 | 1,040 | 16,200 | 1,040 |
| 2009-06-09 | 1,031 | 1,034 | 1,025 | 1,026 | 8,700 | 1,026 |
| 2009-06-08 | 1,035 | 1,042 | 1,020 | 1,031 | 10,700 | 1,031 |
| 2009-06-05 | 1,045 | 1,045 | 1,034 | 1,034 | 7,500 | 1,034 |
| 2009-06-04 | 1,039 | 1,040 | 1,030 | 1,038 | 23,600 | 1,038 |
| 2009-06-03 | 1,040 | 1,043 | 1,035 | 1,039 | 18,900 | 1,039 |
| 2009-06-02 | 1,051 | 1,051 | 1,037 | 1,043 | 11,000 | 1,043 |
| 2009-06-01 | 1,080 | 1,090 | 1,034 | 1,051 | 33,900 | 1,051 |
| 2009-05-29 | 960 | 1,070 | 955 | 1,070 | 80,700 | 1,070 |
| 2009-05-28 | 960 | 970 | 942 | 970 | 32,800 | 970 |
| 2009-05-27 | 957 | 960 | 952 | 955 | 11,400 | 955 |
| 2009-05-26 | 953 | 955 | 942 | 952 | 6,700 | 952 |
| 2009-05-25 | 939 | 953 | 939 | 946 | 5,700 | 946 |
| 2009-05-22 | 950 | 952 | 945 | 945 | 5,400 | 945 |
| 2009-05-21 | 950 | 953 | 948 | 951 | 3,000 | 951 |
| 2009-05-20 | 950 | 955 | 948 | 955 | 11,800 | 955 |
| 2009-05-19 | 938 | 949 | 938 | 949 | 8,100 | 949 |
| 2009-05-18 | 958 | 959 | 930 | 933 | 27,600 | 933 |
| 2009-05-15 | 941 | 958 | 941 | 955 | 12,500 | 955 |
| 2009-05-14 | 946 | 958 | 933 | 937 | 11,800 | 937 |
| 2009-05-13 | 954 | 956 | 925 | 956 | 8,200 | 956 |
| 2009-05-12 | 958 | 960 | 954 | 954 | 14,000 | 954 |
| 2009-05-11 | 959 | 960 | 954 | 958 | 12,600 | 958 |
| 2009-05-08 | 950 | 959 | 950 | 959 | 11,000 | 959 |
| 2009-05-07 | 950 | 953 | 941 | 948 | 9,500 | 948 |
| 2009-05-01 | 948 | 950 | 933 | 935 | 12,700 | 935 |
| 2009-04-30 | 908 | 941 | 908 | 932 | 13,000 | 932 |
| 2009-04-28 | 913 | 920 | 902 | 902 | 20,700 | 902 |
| 2009-04-27 | 927 | 937 | 914 | 923 | 14,300 | 923 |
| 2009-04-24 | 944 | 944 | 925 | 927 | 10,200 | 927 |
| 2009-04-23 | 933 | 950 | 933 | 948 | 16,800 | 948 |
| 2009-04-22 | 949 | 951 | 931 | 932 | 14,700 | 932 |
| 2009-04-21 | 946 | 950 | 931 | 948 | 9,800 | 948 |
| 2009-04-20 | 945 | 963 | 945 | 956 | 14,000 | 956 |
| 2009-04-17 | 956 | 956 | 939 | 944 | 8,100 | 944 |
| 2009-04-16 | 946 | 960 | 946 | 957 | 15,900 | 957 |
| 2009-04-15 | 947 | 954 | 945 | 954 | 26,300 | 954 |
| 2009-04-14 | 950 | 954 | 920 | 947 | 27,300 | 947 |
| 2009-04-13 | 936 | 950 | 927 | 946 | 10,900 | 946 |
| 2009-04-10 | 950 | 950 | 931 | 938 | 17,700 | 938 |
| 2009-04-09 | 940 | 950 | 940 | 947 | 15,900 | 947 |
| 2009-04-08 | 940 | 955 | 937 | 941 | 19,200 | 941 |
| 2009-04-07 | 926 | 944 | 926 | 943 | 13,100 | 943 |
| 2009-04-06 | 943 | 943 | 917 | 936 | 13,600 | 936 |
| 2009-04-03 | 954 | 954 | 939 | 943 | 12,400 | 943 |
| 2009-04-02 | 955 | 955 | 945 | 954 | 17,200 | 954 |
| 2009-04-01 | 955 | 955 | 940 | 954 | 20,200 | 954 |
| 2009-03-31 | 950 | 955 | 947 | 954 | 22,400 | 954 |
| 2009-03-30 | 958 | 970 | 950 | 950 | 32,000 | 950 |
| 2009-03-27 | 953 | 958 | 950 | 957 | 25,000 | 957 |
| 2009-03-26 | 935 | 949 | 934 | 949 | 27,500 | 949 |
| 2009-03-25 | 930 | 935 | 910 | 935 | 22,100 | 935 |
| 2009-03-24 | 930 | 931 | 920 | 929 | 28,600 | 929 |
| 2009-03-23 | 898 | 930 | 898 | 930 | 20,800 | 930 |
| 2009-03-19 | 917 | 922 | 908 | 918 | 10,600 | 918 |
| 2009-03-18 | 926 | 930 | 917 | 923 | 21,200 | 923 |
| 2009-03-17 | 926 | 930 | 921 | 926 | 25,600 | 926 |
| 2009-03-16 | 908 | 934 | 904 | 916 | 63,300 | 916 |
| 2009-03-13 | 873 | 905 | 873 | 904 | 44,100 | 904 |
| 2009-03-12 | 898 | 903 | 898 | 903 | 17,500 | 903 |
| 2009-03-11 | 887 | 902 | 887 | 896 | 19,800 | 896 |
| 2009-03-10 | 886 | 887 | 876 | 887 | 12,600 | 887 |
| 2009-03-09 | 885 | 894 | 882 | 885 | 16,900 | 885 |
| 2009-03-06 | 891 | 896 | 880 | 887 | 25,300 | 887 |
| 2009-03-05 | 855 | 900 | 855 | 892 | 31,200 | 892 |
| 2009-03-04 | 815 | 845 | 812 | 845 | 17,300 | 845 |
| 2009-03-03 | 798 | 817 | 798 | 815 | 16,700 | 815 |
| 2009-03-02 | 808 | 808 | 790 | 805 | 21,500 | 805 |
| 2009-02-27 | 796 | 807 | 794 | 807 | 14,400 | 807 |
| 2009-02-26 | 795 | 807 | 795 | 805 | 18,900 | 805 |
| 2009-02-25 | 815 | 818 | 795 | 800 | 20,000 | 800 |
| 2009-02-24 | 820 | 828 | 810 | 815 | 38,600 | 815 |
| 2009-02-23 | 842 | 854 | 842 | 854 | 54,100 | 854 |
| 2009-02-20 | 874 | 888 | 862 | 871 | 25,900 | 871 |
| 2009-02-19 | 899 | 899 | 870 | 884 | 9,600 | 884 |
| 2009-02-18 | 884 | 894 | 880 | 894 | 9,000 | 894 |
| 2009-02-17 | 903 | 909 | 894 | 905 | 31,300 | 905 |
| 2009-02-16 | 880 | 893 | 877 | 893 | 23,800 | 893 |
| 2009-02-13 | 862 | 872 | 860 | 870 | 18,000 | 870 |
| 2009-02-12 | 858 | 873 | 849 | 856 | 17,800 | 856 |
| 2009-02-10 | 860 | 875 | 859 | 864 | 27,500 | 864 |
| 2009-02-09 | 846 | 870 | 838 | 854 | 13,400 | 854 |
| 2009-02-06 | 865 | 870 | 859 | 866 | 6,500 | 866 |
| 2009-02-05 | 860 | 886 | 845 | 863 | 21,400 | 863 |
| 2009-02-04 | 851 | 865 | 832 | 858 | 22,700 | 858 |
| 2009-02-03 | 882 | 907 | 861 | 861 | 35,800 | 861 |
| 2009-02-02 | 920 | 930 | 914 | 917 | 13,000 | 917 |
| 2009-01-30 | 934 | 934 | 920 | 928 | 14,200 | 928 |
| 2009-01-29 | 933 | 935 | 909 | 934 | 23,500 | 934 |
| 2009-01-28 | 920 | 933 | 920 | 933 | 31,600 | 933 |
| 2009-01-27 | 904 | 920 | 903 | 920 | 36,100 | 920 |
| 2009-01-26 | 901 | 905 | 885 | 902 | 13,000 | 902 |
| 2009-01-23 | 898 | 903 | 898 | 899 | 19,700 | 899 |
| 2009-01-22 | 898 | 903 | 890 | 898 | 19,800 | 898 |
| 2009-01-21 | 896 | 907 | 896 | 898 | 23,900 | 898 |
| 2009-01-20 | 906 | 909 | 901 | 904 | 21,300 | 904 |
| 2009-01-19 | 906 | 909 | 904 | 906 | 15,200 | 906 |
| 2009-01-16 | 896 | 908 | 894 | 906 | 34,800 | 906 |
| 2009-01-15 | 880 | 895 | 880 | 890 | 29,600 | 890 |
| 2009-01-14 | 875 | 883 | 875 | 880 | 19,000 | 880 |
| 2009-01-13 | 891 | 891 | 870 | 883 | 34,600 | 883 |
| 2009-01-09 | 896 | 908 | 893 | 899 | 44,000 | 899 |
| 2009-01-08 | 897 | 900 | 886 | 892 | 24,800 | 892 |
| 2009-01-07 | 886 | 897 | 886 | 896 | 31,000 | 896 |
| 2009-01-06 | 887 | 890 | 884 | 886 | 20,200 | 886 |
| 2009-01-05 | 880 | 890 | 880 | 884 | 9,300 | 884 |
分割・併合履歴 ： なし
