8008 4℃ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	889	892	885	886	19,800	886
2012-12-27	894	897	887	888	32,300	888
2012-12-26	880	893	878	891	27,200	891
2012-12-25	881	882	876	882	19,500	882
2012-12-21	872	882	869	869	26,800	869
2012-12-20	880	882	870	870	30,100	870
2012-12-19	872	882	872	882	32,700	882
2012-12-18	875	885	872	872	19,100	872
2012-12-17	876	882	869	869	47,800	869
2012-12-14	880	891	880	886	39,700	886
2012-12-13	885	893	881	881	16,300	881
2012-12-12	890	890	880	880	25,900	880
2012-12-11	890	893	887	888	14,100	888
2012-12-10	905	905	888	891	26,900	891
2012-12-07	909	909	895	895	14,300	895
2012-12-06	906	908	903	906	17,600	906
2012-12-05	893	905	892	905	10,700	905
2012-12-04	898	900	895	895	16,700	895
2012-12-03	901	904	898	898	27,000	898
2012-11-30	902	915	897	900	26,100	900
2012-11-29	908	915	902	902	14,200	902
2012-11-28	901	912	901	905	12,700	905
2012-11-27	913	920	896	908	31,000	908
2012-11-26	904	915	894	898	25,200	898
2012-11-22	926	937	888	889	26,800	889
2012-11-21	939	939	924	930	10,900	930
2012-11-20	937	937	922	929	11,100	929
2012-11-19	917	929	917	922	11,900	922
2012-11-16	931	935	915	921	39,800	921
2012-11-15	902	922	902	921	26,300	921
2012-11-14	901	911	893	901	19,600	901
2012-11-13	908	908	895	897	17,900	897
2012-11-12	907	911	900	900	19,900	900
2012-11-09	910	920	903	910	21,800	910
2012-11-08	939	939	901	904	33,200	904
2012-11-07	966	966	940	942	21,700	942
2012-11-06	946	968	942	960	14,200	960
2012-11-05	966	966	953	956	4,800	956
2012-11-02	980	980	963	973	21,900	973
2012-11-01	954	972	948	968	28,700	968
2012-10-31	930	950	929	944	40,200	944
2012-10-30	920	940	920	930	34,200	930
2012-10-29	914	943	910	935	37,000	935
2012-10-26	908	944	900	944	68,900	944
2012-10-25	877	893	873	893	30,300	893
2012-10-24	876	877	872	876	19,400	876
2012-10-23	873	877	871	876	10,500	876
2012-10-22	875	881	849	869	34,200	869
2012-10-19	879	887	870	881	29,700	881
2012-10-18	886	888	880	885	23,800	885
2012-10-17	893	893	877	884	19,500	884
2012-10-16	916	916	886	890	22,500	890
2012-10-15	921	926	890	912	71,200	912
2012-10-12	935	958	921	921	139,100	921
2012-10-11	869	924	868	918	119,000	918
2012-10-10	852	870	847	864	183,900	864
2012-10-09	825	847	825	841	47,700	841
2012-10-05	830	832	809	819	49,500	819
2012-10-04	805	812	805	806	10,400	806
2012-10-03	807	810	802	806	20,000	806
2012-10-02	805	808	804	807	12,900	807
2012-10-01	810	810	799	805	24,100	805
2012-09-28	841	844	804	804	37,700	804
2012-09-27	846	849	842	845	13,000	845
2012-09-26	854	858	850	857	11,100	857
2012-09-25	862	862	851	856	14,600	856
2012-09-24	862	862	859	862	8,300	862
2012-09-21	864	870	860	868	11,700	868
2012-09-20	889	890	862	862	28,800	862
2012-09-19	877	891	875	890	11,400	890
2012-09-18	876	879	874	877	24,100	877
2012-09-14	878	885	875	876	28,300	876
2012-09-13	850	870	850	870	15,100	870
2012-09-12	863	868	842	850	21,100	850
2012-09-11	865	868	863	863	23,700	863
2012-09-10	860	865	858	865	10,500	865
2012-09-07	834	860	834	859	17,900	859
2012-09-06	849	850	826	834	23,700	834
2012-09-05	838	850	832	849	17,400	849
2012-09-04	828	840	820	838	22,100	838
2012-09-03	814	825	805	813	38,600	813
2012-08-31	783	789	783	787	6,300	787
2012-08-30	795	799	781	781	6,200	781
2012-08-29	790	802	790	795	7,800	795
2012-08-28	808	816	797	800	13,200	800
2012-08-27	807	812	804	807	5,800	807
2012-08-24	806	812	804	809	5,700	809
2012-08-23	817	818	805	814	9,200	814
2012-08-22	818	818	796	814	11,600	814
2012-08-21	823	823	813	818	9,400	818
2012-08-20	830	830	815	815	8,700	815
2012-08-17	838	839	825	830	10,000	830
2012-08-16	831	837	828	837	6,600	837
2012-08-15	830	842	830	832	21,700	832
2012-08-14	820	830	817	830	19,600	830
2012-08-13	813	814	810	813	7,600	813
2012-08-10	799	808	799	808	10,300	808
2012-08-09	796	800	796	800	10,200	800
2012-08-08	791	797	791	797	7,700	797
2012-08-07	788	790	787	787	9,500	787
2012-08-06	795	801	791	794	10,100	794
2012-08-03	787	794	786	787	16,000	787
2012-08-02	803	804	799	802	17,700	802
2012-08-01	821	825	802	802	15,900	802
2012-07-31	818	826	810	825	10,100	825
2012-07-30	828	833	812	820	14,800	820
2012-07-27	848	851	825	833	7,600	833
2012-07-26	835	844	823	835	8,500	835
2012-07-25	828	833	821	825	6,300	825
2012-07-24	840	846	820	828	12,100	828
2012-07-23	862	865	845	845	8,700	845
2012-07-20	864	871	854	856	6,900	856
2012-07-19	870	875	869	873	4,300	873
2012-07-18	879	879	861	865	8,800	865
2012-07-17	881	883	867	872	23,300	872
2012-07-13	880	889	880	881	8,000	881
2012-07-12	889	889	873	880	15,700	880
2012-07-11	876	895	876	895	9,400	895
2012-07-10	884	884	877	877	8,300	877
2012-07-09	877	883	863	878	12,000	878
2012-07-06	878	885	877	877	10,200	877
2012-07-05	888	894	875	877	14,100	877
2012-07-04	897	897	882	889	22,000	889
2012-07-03	895	908	890	892	33,600	892
2012-07-02	907	920	888	888	40,200	888
2012-06-29	921	925	895	897	46,500	897
2012-06-28	923	945	919	932	29,000	932
2012-06-27	905	914	889	914	18,400	914
2012-06-26	878	893	858	890	23,000	890
2012-06-25	885	885	874	874	16,500	874
2012-06-22	890	921	855	855	37,800	855
2012-06-21	933	937	880	898	40,100	898
2012-06-20	937	939	933	935	5,500	935
2012-06-19	936	945	921	933	7,700	933
2012-06-18	935	950	921	941	19,500	941
2012-06-15	973	977	931	936	43,600	936
2012-06-14	975	977	961	973	11,100	973
2012-06-13	964	978	959	977	13,200	977
2012-06-12	953	979	946	978	13,900	978
2012-06-11	977	980	968	968	14,200	968
2012-06-08	1,009	1,009	970	980	34,400	980
2012-06-07	992	1,015	990	1,010	43,300	1,010
2012-06-06	960	986	954	986	28,200	986
2012-06-05	922	960	922	960	36,400	960
2012-06-04	920	942	907	937	33,600	937
2012-06-01	941	950	931	940	25,400	940
2012-05-31	929	959	928	956	26,800	956
2012-05-30	930	958	920	958	42,200	958
2012-05-29	895	960	873	960	65,300	960
2012-05-28	930	967	904	904	52,900	904
2012-05-25	902	921	901	921	40,400	921
2012-05-24	890	902	885	902	18,700	902
2012-05-23	900	903	886	893	45,800	893
2012-05-22	875	894	871	889	34,100	889
2012-05-21	863	876	863	870	14,800	870
2012-05-18	863	870	859	870	36,700	870
2012-05-17	860	874	859	873	38,100	873
2012-05-16	856	878	843	859	31,900	859
2012-05-15	855	858	850	857	68,900	857
2012-05-14	838	857	838	855	77,800	855
2012-05-11	841	845	837	837	33,200	837
2012-05-10	843	847	836	840	20,900	840
2012-05-09	856	856	844	848	23,900	848
2012-05-08	861	862	844	861	31,100	861
2012-05-07	847	862	842	860	35,600	860
2012-05-02	856	860	850	855	24,500	855
2012-05-01	866	874	855	855	44,500	855
2012-04-27	851	871	851	864	96,400	864
2012-04-26	843	864	843	856	283,400	856
2012-04-25	853	855	846	848	71,600	848
2012-04-24	842	863	842	852	44,200	852
2012-04-23	853	874	853	856	73,800	856
2012-04-20	891	910	886	904	15,900	904
2012-04-19	898	906	885	890	26,400	890
2012-04-18	868	915	867	913	60,900	913
2012-04-17	853	865	828	857	54,100	857
2012-04-16	870	874	866	868	39,600	868
2012-04-13	836	871	836	867	37,300	867
2012-04-12	809	836	803	833	39,800	833
2012-04-11	815	817	790	807	69,000	807
2012-04-10	844	865	822	830	53,500	830
2012-04-09	810	851	810	840	71,900	840
2012-04-06	800	807	800	807	8,300	807
2012-04-05	799	808	796	808	8,900	808
2012-04-04	806	809	803	805	17,200	805
2012-04-03	794	806	792	806	12,400	806
2012-04-02	788	793	784	784	27,400	784
2012-03-30	807	809	801	803	4,800	803
2012-03-29	797	808	797	806	8,200	806
2012-03-28	805	808	797	797	12,800	797
2012-03-27	800	810	798	810	22,100	810
2012-03-26	799	800	793	793	16,500	793
2012-03-23	789	798	789	793	7,800	793
2012-03-22	795	795	782	794	9,800	794
2012-03-21	795	796	780	780	13,000	780
2012-03-19	793	796	791	791	7,300	791
2012-03-16	787	798	784	796	31,000	796
2012-03-15	780	786	780	784	31,400	784
2012-03-14	784	786	780	780	11,800	780
2012-03-13	782	786	777	777	11,500	777
2012-03-12	782	785	781	782	4,200	782
2012-03-09	785	785	780	780	26,200	780
2012-03-08	784	784	781	783	10,000	783
2012-03-07	770	784	770	784	11,400	784
2012-03-06	778	783	776	776	11,400	776
2012-03-05	782	784	780	780	6,600	780
2012-03-02	778	785	776	782	9,300	782
2012-03-01	782	786	770	773	17,100	773
2012-02-29	791	792	777	779	17,000	779
2012-02-28	776	797	776	796	29,200	796
2012-02-27	780	782	770	780	90,000	780
2012-02-24	795	796	793	794	203,900	794
2012-02-23	801	801	796	798	39,500	798
2012-02-22	808	808	777	801	56,900	801
2012-02-21	806	808	802	803	21,200	803
2012-02-20	803	806	802	803	14,200	803
2012-02-17	802	805	802	802	10,800	802
2012-02-16	806	806	802	802	11,000	802
2012-02-15	813	814	802	808	25,400	808
2012-02-14	807	813	805	813	16,400	813
2012-02-13	806	810	805	807	9,900	807
2012-02-10	807	807	800	801	9,400	801
2012-02-09	799	805	799	802	9,600	802
2012-02-08	790	797	788	797	9,300	797
2012-02-07	784	787	784	784	7,500	784
2012-02-06	781	784	780	783	9,600	783
2012-02-03	784	786	782	782	7,800	782
2012-02-02	785	786	781	783	7,900	783
2012-02-01	782	786	778	778	15,000	778
2012-01-31	789	789	782	782	11,000	782
2012-01-30	778	787	778	783	12,000	783
2012-01-27	771	779	770	778	13,600	778
2012-01-26	770	773	767	771	10,900	771
2012-01-25	769	776	767	771	9,100	771
2012-01-24	770	771	758	766	12,100	766
2012-01-23	769	770	760	768	7,000	768
2012-01-20	764	770	760	766	9,200	766
2012-01-19	767	769	751	751	13,100	751
2012-01-18	770	771	760	765	10,000	765
2012-01-17	761	768	761	768	3,500	768
2012-01-16	770	772	755	760	29,400	760
2012-01-13	768	770	768	770	6,000	770
2012-01-12	770	770	766	766	6,300	766
2012-01-11	771	773	761	770	8,600	770
2012-01-10	770	774	770	771	7,400	771
2012-01-06	769	770	759	767	2,000	767
2012-01-05	775	776	743	767	13,000	767
2012-01-04	774	794	774	785	21,000	785

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 [2012年度]

8008 4℃ホールディングスの時系列データ [2012年度]