8008 4℃ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	814	814	802	805	21,200	805
2010-12-29	810	815	801	814	21,400	814
2010-12-28	785	810	780	810	24,300	810
2010-12-27	785	788	777	785	33,300	785
2010-12-24	780	785	777	783	25,500	783
2010-12-22	781	784	774	784	25,500	784
2010-12-21	778	783	776	781	18,400	781
2010-12-20	777	783	775	776	17,100	776
2010-12-17	769	776	768	776	20,600	776
2010-12-16	772	773	762	768	25,300	768
2010-12-15	780	781	757	766	77,700	766
2010-12-14	769	777	767	777	25,000	777
2010-12-13	757	764	757	763	15,500	763
2010-12-10	757	764	756	756	69,900	756
2010-12-09	751	756	743	756	65,900	756
2010-12-08	720	729	719	729	24,200	729
2010-12-07	710	719	709	719	24,800	719
2010-12-06	705	710	705	708	13,900	708
2010-12-03	703	707	690	699	35,300	699
2010-12-02	679	694	679	686	29,000	686
2010-12-01	659	679	652	679	52,100	679
2010-11-30	692	695	649	649	155,900	649
2010-11-29	691	701	689	689	23,800	689
2010-11-26	698	700	690	692	25,500	692
2010-11-25	704	709	699	699	22,200	699
2010-11-24	718	720	705	705	22,300	705
2010-11-22	720	720	718	718	5,600	718
2010-11-19	720	721	711	720	13,600	720
2010-11-18	710	720	708	720	14,600	720
2010-11-17	720	720	716	717	6,000	717
2010-11-16	723	723	719	721	8,200	721
2010-11-15	727	727	725	726	19,900	726
2010-11-12	728	728	723	727	9,100	727
2010-11-11	728	728	726	728	6,700	728
2010-11-10	719	729	719	728	9,800	728
2010-11-09	720	722	719	719	7,400	719
2010-11-08	719	727	715	720	11,200	720
2010-11-05	717	718	709	715	17,100	715
2010-11-04	685	694	683	692	4,900	692
2010-11-02	685	688	679	685	11,200	685
2010-11-01	694	699	688	689	9,200	689
2010-10-29	687	690	680	688	15,500	688
2010-10-28	695	699	687	687	15,600	687
2010-10-27	700	705	697	700	5,600	700
2010-10-26	706	712	697	699	9,800	699
2010-10-25	710	716	706	706	4,900	706
2010-10-22	701	718	701	713	6,800	713
2010-10-21	715	715	697	705	7,100	705
2010-10-20	731	731	702	715	13,800	715
2010-10-19	733	753	733	734	7,000	734
2010-10-18	731	748	731	745	5,900	745
2010-10-15	754	759	739	739	18,400	739
2010-10-14	751	757	737	754	12,000	754
2010-10-13	739	745	736	736	7,200	736
2010-10-12	787	787	737	738	15,200	738
2010-10-08	784	798	782	783	7,700	783
2010-10-07	792	809	778	796	8,200	796
2010-10-06	789	793	789	791	5,500	791
2010-10-05	788	803	777	803	9,200	803
2010-10-04	807	807	787	787	4,900	787
2010-10-01	813	813	791	800	5,200	800
2010-09-30	823	825	790	803	6,200	803
2010-09-29	810	828	808	828	12,700	828
2010-09-28	788	810	788	810	12,500	810
2010-09-27	780	798	780	795	4,600	795
2010-09-24	780	784	780	780	5,600	780
2010-09-22	791	794	791	791	2,300	791
2010-09-21	804	809	793	795	3,600	795
2010-09-17	797	803	786	795	8,300	795
2010-09-16	808	808	792	793	4,500	793
2010-09-15	802	814	802	808	21,900	808
2010-09-14	801	804	800	802	5,100	802
2010-09-13	805	810	800	800	3,300	800
2010-09-10	800	813	795	804	25,700	804
2010-09-09	785	792	783	790	9,200	790
2010-09-08	781	794	779	780	5,800	780
2010-09-07	811	811	781	791	12,900	791
2010-09-06	795	813	795	811	5,400	811
2010-09-03	782	802	782	795	3,400	795
2010-09-02	782	786	781	786	3,500	786
2010-09-01	787	787	766	774	10,900	774
2010-08-31	815	815	776	777	6,600	777
2010-08-30	800	827	793	820	7,400	820
2010-08-27	783	800	774	800	8,900	800
2010-08-26	775	789	770	789	6,100	789
2010-08-25	767	788	764	780	5,400	780
2010-08-24	780	782	780	782	3,400	782
2010-08-23	790	796	785	785	3,800	785
2010-08-20	799	799	790	790	4,700	790
2010-08-19	803	820	795	804	8,900	804
2010-08-18	804	804	795	803	5,200	803
2010-08-17	810	810	803	805	8,100	805
2010-08-16	797	802	797	800	9,900	800
2010-08-13	794	797	789	797	7,000	797
2010-08-12	791	802	791	794	5,800	794
2010-08-11	802	803	790	791	7,300	791
2010-08-10	810	811	806	806	2,600	806
2010-08-09	802	813	802	813	5,300	813
2010-08-06	814	814	797	810	5,500	810
2010-08-05	786	826	786	817	11,700	817
2010-08-04	805	807	780	788	14,800	788
2010-08-03	809	814	808	808	2,900	808
2010-08-02	814	817	807	809	5,800	809
2010-07-30	811	814	800	805	11,200	805
2010-07-29	825	830	820	820	5,000	820
2010-07-28	816	834	816	833	5,700	833
2010-07-27	817	830	817	825	5,900	825
2010-07-26	824	824	817	817	1,900	817
2010-07-23	825	827	821	821	4,900	821
2010-07-22	802	811	802	809	3,300	809
2010-07-21	830	830	814	814	4,600	814
2010-07-20	809	822	807	822	4,000	822
2010-07-16	824	833	811	814	6,600	814
2010-07-15	838	843	833	835	16,700	835
2010-07-14	827	838	819	838	8,200	838
2010-07-13	839	839	815	820	9,200	820
2010-07-12	837	837	829	829	2,900	829
2010-07-09	833	839	820	837	6,100	837
2010-07-08	826	829	815	827	6,400	827
2010-07-07	817	818	810	818	6,100	818
2010-07-06	818	826	817	825	6,700	825
2010-07-05	828	828	820	826	4,000	826
2010-07-02	820	822	815	821	5,400	821
2010-07-01	848	848	827	828	5,500	828
2010-06-30	835	849	830	838	9,100	838
2010-06-29	863	863	850	850	3,000	850
2010-06-28	855	869	851	863	12,200	863
2010-06-25	868	876	858	870	13,400	870
2010-06-24	887	887	876	876	1,200	876
2010-06-23	898	900	887	887	19,600	887
2010-06-22	886	893	886	888	3,600	888
2010-06-21	870	893	869	886	8,000	886
2010-06-18	863	870	856	866	8,200	866
2010-06-17	870	870	862	864	3,000	864
2010-06-16	870	870	859	869	4,600	869
2010-06-15	870	870	853	858	13,800	858
2010-06-14	860	871	857	870	8,100	870
2010-06-11	851	864	849	855	24,300	855
2010-06-10	860	860	848	850	4,600	850
2010-06-09	857	857	839	847	4,600	847
2010-06-08	830	847	828	844	5,200	844
2010-06-07	845	860	830	839	7,000	839
2010-06-04	862	864	858	860	2,700	860
2010-06-03	853	862	852	858	9,900	858
2010-06-02	858	858	852	853	8,400	853
2010-06-01	857	866	856	866	5,300	866
2010-05-31	855	870	847	867	11,800	867
2010-05-28	861	872	844	857	18,000	857
2010-05-27	869	869	852	860	16,100	860
2010-05-26	884	884	864	869	20,300	869
2010-05-25	908	910	882	896	13,500	896
2010-05-24	918	918	881	897	18,500	897
2010-05-21	921	929	888	903	17,500	903
2010-05-20	940	956	931	936	7,100	936
2010-05-19	937	955	934	940	11,100	940
2010-05-18	969	975	965	966	3,700	966
2010-05-17	984	990	979	981	26,300	981
2010-05-14	974	987	963	984	21,400	984
2010-05-13	973	974	971	974	4,600	974
2010-05-12	979	979	960	973	11,000	973
2010-05-11	970	984	961	966	12,600	966
2010-05-10	963	963	941	955	10,600	955
2010-05-07	924	950	924	948	13,700	948
2010-05-06	988	988	951	969	17,300	969
2010-04-30	970	981	970	980	5,300	980
2010-04-28	969	982	966	970	23,100	970
2010-04-27	997	999	986	999	9,600	999
2010-04-26	973	1,012	973	1,009	33,900	1,009
2010-04-23	943	967	943	966	7,700	966
2010-04-22	958	967	941	955	10,100	955
2010-04-21	955	979	942	973	28,200	973
2010-04-20	945	945	935	940	6,800	940
2010-04-19	941	941	924	930	6,700	930
2010-04-16	972	972	941	948	11,500	948
2010-04-15	967	975	967	967	13,900	967
2010-04-14	969	970	958	967	12,500	967
2010-04-13	952	964	949	963	18,600	963
2010-04-12	949	952	947	948	14,700	948
2010-04-09	932	938	932	937	8,600	937
2010-04-08	936	938	927	934	10,000	934
2010-04-07	939	939	935	936	11,200	936
2010-04-06	938	938	935	935	8,500	935
2010-04-05	933	937	931	937	5,200	937
2010-04-02	938	938	928	934	4,700	934
2010-04-01	938	938	925	932	15,000	932
2010-03-31	925	940	925	932	15,800	932
2010-03-30	935	940	931	940	17,100	940
2010-03-29	930	935	930	931	15,600	931
2010-03-26	920	930	914	930	20,700	930
2010-03-25	928	928	915	920	13,600	920
2010-03-24	925	926	900	926	15,200	926
2010-03-23	914	924	908	924	6,500	924
2010-03-19	900	922	900	922	11,500	922
2010-03-18	913	924	908	915	5,500	915
2010-03-17	930	930	905	921	6,900	921
2010-03-16	925	932	925	925	4,700	925
2010-03-15	930	935	929	935	19,700	935
2010-03-12	929	930	925	930	22,800	930
2010-03-11	928	929	921	928	9,900	928
2010-03-10	920	930	915	929	5,700	929
2010-03-09	929	934	863	906	14,700	906
2010-03-08	930	933	926	929	5,200	929
2010-03-05	920	934	919	925	13,400	925
2010-03-04	920	920	902	905	6,900	905
2010-03-03	919	923	910	920	5,100	920
2010-03-02	917	937	914	925	13,900	925
2010-03-01	918	918	914	917	17,900	917
2010-02-26	907	910	898	910	24,800	910
2010-02-25	895	906	878	906	13,200	906
2010-02-24	900	909	895	895	27,800	895
2010-02-23	940	940	910	918	95,900	918
2010-02-22	916	930	908	923	32,300	923
2010-02-19	953	953	902	908	48,600	908
2010-02-18	962	962	952	952	14,900	952
2010-02-17	978	978	951	962	16,600	962
2010-02-16	961	965	957	964	14,500	964
2010-02-15	986	986	965	968	26,000	968
2010-02-12	973	982	971	981	15,100	981
2010-02-10	980	984	971	971	6,400	971
2010-02-09	983	989	980	980	6,400	980
2010-02-08	985	1,001	980	984	5,400	984
2010-02-05	988	998	986	986	6,400	986
2010-02-04	1,006	1,006	998	999	3,400	999
2010-02-03	1,005	1,010	997	997	3,800	997
2010-02-02	983	999	980	995	8,700	995
2010-02-01	1,000	1,000	971	992	13,300	992
2010-01-29	1,010	1,014	990	990	13,600	990
2010-01-28	1,000	1,015	995	1,010	18,800	1,010
2010-01-27	1,008	1,009	995	996	12,600	996
2010-01-26	1,002	1,008	997	997	8,600	997
2010-01-25	1,006	1,007	1,001	1,002	4,300	1,002
2010-01-22	1,007	1,010	985	999	15,000	999
2010-01-21	1,010	1,025	1,004	1,023	8,800	1,023
2010-01-20	1,016	1,017	1,006	1,010	5,200	1,010
2010-01-19	1,011	1,017	1,011	1,017	4,700	1,017
2010-01-18	1,011	1,026	1,010	1,011	7,500	1,011
2010-01-15	1,030	1,034	1,029	1,029	19,900	1,029
2010-01-14	1,020	1,030	1,019	1,030	7,300	1,030
2010-01-13	1,003	1,019	1,003	1,017	7,900	1,017
2010-01-12	1,006	1,015	998	1,015	6,500	1,015
2010-01-08	1,009	1,011	995	1,006	17,100	1,006
2010-01-07	1,013	1,014	1,002	1,009	4,800	1,009
2010-01-06	1,012	1,012	1,002	1,010	5,400	1,010
2010-01-05	1,014	1,014	1,005	1,005	5,800	1,005
2010-01-04	1,011	1,024	1,011	1,014	3,900	1,014

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 [2010年度]

8008 4℃ホールディングスの時系列データ [2010年度]