1. HOME >
  2. 株価時系列 >
  3. 8008 >
  4. 2013年

8008 4℃ホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5821,5981,5811,59247,1001,592
2013-12-271,5901,5901,5251,58156,1001,581
2013-12-261,5201,5801,5101,569118,4001,569
2013-12-251,4811,5021,4811,50277,9001,502
2013-12-241,4801,5101,4801,48882,6001,488
2013-12-201,4751,4961,4711,48865,0001,488
2013-12-191,4851,4901,4801,48541,5001,485
2013-12-181,4741,4851,4651,48051,8001,480
2013-12-171,4511,4931,4511,47469,5001,474
2013-12-161,4851,4941,4461,44884,7001,448
2013-12-131,4961,5031,4761,48587,8001,485
2013-12-121,5091,5101,4881,50433,2001,504
2013-12-111,4951,5151,4901,51062,5001,510
2013-12-101,5091,5201,4821,49669,9001,496
2013-12-091,5351,5351,5041,51166,2001,511
2013-12-061,5001,5211,4821,49930,2001,499
2013-12-051,5231,5331,4901,49349,5001,493
2013-12-041,5081,5251,5011,51635,5001,516
2013-12-031,5391,5461,5221,53135,0001,531
2013-12-021,5201,5491,5181,53372,8001,533
2013-11-291,5181,5291,5001,51863,5001,518
2013-11-281,5021,5321,5011,51541,6001,515
2013-11-271,5451,5491,5001,500115,5001,500
2013-11-261,4911,5851,4681,585351,4001,585
2013-11-251,4751,5321,4711,530118,1001,530
2013-11-221,4511,4571,4281,44051,4001,440
2013-11-211,4491,4751,4441,46274,6001,462
2013-11-201,4311,4641,4291,44961,8001,449
2013-11-191,4451,4501,4021,42159,0001,421
2013-11-181,4241,4521,4241,44943,4001,449
2013-11-151,4271,4521,4171,42375,1001,423
2013-11-141,4691,4691,4101,425100,8001,425
2013-11-131,4301,4741,4251,46991,9001,469
2013-11-121,3731,4401,3671,434151,2001,434
2013-11-111,3691,3851,3681,37349,4001,373
2013-11-081,3011,3751,3011,366150,6001,366
2013-11-071,3241,3241,2991,30317,3001,303
2013-11-061,2581,3301,2551,32448,0001,324
2013-11-051,3311,3401,2851,28842,6001,288
2013-11-011,3311,3471,2871,32876,3001,328
2013-10-311,3001,3361,2951,321101,8001,321
2013-10-301,2551,2971,2531,29173,5001,291
2013-10-291,2471,2651,2351,25925,1001,259
2013-10-281,2321,2481,2321,24115,4001,241
2013-10-251,2521,2521,2301,23032,8001,230
2013-10-241,2461,2501,2301,24962,8001,249
2013-10-231,2531,2661,2491,25763,7001,257
2013-10-221,2461,2551,2431,25445,0001,254
2013-10-211,2401,2501,2401,24530,9001,245
2013-10-181,2501,2501,2331,23741,7001,237
2013-10-171,2451,2571,2441,25021,1001,250
2013-10-161,2541,2661,2401,24347,6001,243
2013-10-151,2671,2771,2451,25444,9001,254
2013-10-111,2421,2611,2291,25278,6001,252
2013-10-101,2481,2571,2141,21847,7001,218
2013-10-091,2121,2491,2121,24849,6001,248
2013-10-081,2331,2601,1981,249150,6001,249
2013-10-071,2801,2801,2581,26868,7001,268
2013-10-041,2891,2931,2701,28036,5001,280
2013-10-031,3011,3151,2931,29441,1001,294
2013-10-021,3191,3271,2881,29260,5001,292
2013-10-011,3551,3551,3141,31664,6001,316
2013-09-301,3621,3681,3171,36078,0001,360
2013-09-271,3921,3921,3521,386109,3001,386
2013-09-261,3731,3891,3571,38952,2001,389
2013-09-251,4011,4011,3571,37153,3001,371
2013-09-241,3651,4091,3481,40170,7001,401
2013-09-201,4021,4021,3631,36839,1001,368
2013-09-191,4121,4141,3851,40467,7001,404
2013-09-181,3841,4101,3831,40242,6001,402
2013-09-171,3391,3821,3391,37238,6001,372
2013-09-131,2881,3391,2881,33957,0001,339
2013-09-121,3251,3281,3031,30720,9001,307
2013-09-111,3421,3451,3051,31547,0001,315
2013-09-101,3411,3421,3261,33846,1001,338
2013-09-091,3991,3991,3291,33979,0001,339
2013-09-061,3481,3601,3281,34641,1001,346
2013-09-051,3501,3611,3311,36132,4001,361
2013-09-041,2981,3551,2801,35245,6001,352
2013-09-031,2451,3091,2441,30243,8001,302
2013-09-021,2581,2601,2261,24265,7001,242
2013-08-301,2971,2971,2551,25729,3001,257
2013-08-291,2871,3101,2711,27442,0001,274
2013-08-281,3151,3301,3001,30540,0001,305
2013-08-271,3511,3581,3181,33936,6001,339
2013-08-261,3911,3951,3471,36021,9001,360
2013-08-231,3961,3991,3731,38326,0001,383
2013-08-221,3391,3731,3141,36663,7001,366
2013-08-211,3681,3681,3251,33542,9001,335
2013-08-201,4181,4181,3701,37147,3001,371
2013-08-191,4371,4371,4051,41025,8001,410
2013-08-161,4411,4671,4061,45140,2001,451
2013-08-151,4351,4651,4351,44433,5001,444
2013-08-141,4211,4361,3951,43561,0001,435
2013-08-131,4231,4461,4001,42135,7001,421
2013-08-121,4201,4581,4131,42142,9001,421
2013-08-091,4601,4841,4001,41758,1001,417
2013-08-081,4891,5191,4681,46839,9001,468
2013-08-071,5101,5231,4891,48954,3001,489
2013-08-061,5511,5511,5061,54520,7001,545
2013-08-051,5411,5611,5171,55122,7001,551
2013-08-021,5141,5511,5131,54828,1001,548
2013-08-011,4991,5161,4801,51032,6001,510
2013-07-311,5481,5501,4871,48957,8001,489
2013-07-301,5221,5851,5221,56034,1001,560
2013-07-291,5301,5401,4801,52279,4001,522
2013-07-261,5521,6111,5381,55447,9001,554
2013-07-251,5901,6201,5851,58774,1001,587
2013-07-241,5901,5941,5411,584102,4001,584
2013-07-231,5701,6091,5561,601115,1001,601
2013-07-221,5111,5891,5111,578113,1001,578
2013-07-191,5451,5571,4971,505110,4001,505
2013-07-181,5411,5761,5281,53494,6001,534
2013-07-171,5681,5801,5401,55281,5001,552
2013-07-161,6421,6481,5841,58994,8001,589
2013-07-121,6451,6721,6301,64155,7001,641
2013-07-111,6501,6741,6301,65475,4001,654
2013-07-101,6951,7201,6721,689101,8001,689
2013-07-091,7721,7951,6751,68881,7001,688
2013-07-081,7491,7811,7491,76199,9001,761
2013-07-051,6851,7471,6801,72497,2001,724
2013-07-041,6891,6921,6711,69045,2001,690
2013-07-031,6591,6941,6301,690106,8001,690
2013-07-021,5011,7201,5011,699338,3001,699
2013-07-011,4671,4961,4201,48951,8001,489
2013-06-281,4071,4711,4031,46642,5001,466
2013-06-271,3421,4061,3421,40452,5001,404
2013-06-261,4081,4151,3311,35093,1001,350
2013-06-251,4461,4471,4011,42327,0001,423
2013-06-241,4401,4711,4371,45535,1001,455
2013-06-211,4151,4401,3921,43984,2001,439
2013-06-201,4771,4991,4361,47558,4001,475
2013-06-191,5021,5121,4321,469102,3001,469
2013-06-181,5671,5761,4821,491104,4001,491
2013-06-171,5001,5731,5001,55757,7001,557
2013-06-141,5401,5501,4941,495109,3001,495
2013-06-131,5501,5521,4901,49474,9001,494
2013-06-121,5641,5861,5101,55185,1001,551
2013-06-111,5601,6401,5511,61980,6001,619
2013-06-101,5021,5621,4871,557114,6001,557
2013-06-071,5011,5381,4521,476126,3001,476
2013-06-061,5351,5951,4771,486102,9001,486
2013-06-051,5011,5941,5011,540102,4001,540
2013-06-041,5401,5441,4541,50075,8001,500
2013-06-031,5921,6161,5181,52276,5001,522
2013-05-311,5551,6451,5551,633102,0001,633
2013-05-301,5751,6321,5411,54376,3001,543
2013-05-291,5841,6351,5501,61593,9001,615
2013-05-281,5001,5701,4751,54279,5001,542
2013-05-271,5031,5751,4501,54568,3001,545
2013-05-241,5491,5901,4721,540192,5001,540
2013-05-231,6801,7001,5011,503222,8001,503
2013-05-221,7071,7361,6741,703105,6001,703
2013-05-211,8001,8101,7201,72663,4001,726
2013-05-201,8201,8321,7871,80488,1001,804
2013-05-171,7081,8481,7071,820106,1001,820
2013-05-161,8311,8531,6911,743161,0001,743
2013-05-151,8951,9251,8251,85387,7001,853
2013-05-141,8761,9051,8641,89567,9001,895
2013-05-131,9091,9631,9061,91668,1001,916
2013-05-101,9571,9691,8591,914159,8001,914
2013-05-091,9872,0181,9511,95746,7001,957
2013-05-082,0222,0591,9701,97871,9001,978
2013-05-071,9502,0591,9502,033111,6002,033
2013-05-021,9501,9501,9081,93161,4001,931
2013-05-011,9511,9981,9121,96793,7001,967
2013-04-301,9001,9651,9001,951127,5001,951
2013-04-261,9061,9301,8791,88389,8001,883
2013-04-251,9791,9791,8981,936127,4001,936
2013-04-241,8201,9801,8201,979178,3001,979
2013-04-231,7601,8211,7151,816146,9001,816
2013-04-221,7001,7701,6751,738129,8001,738
2013-04-191,6531,7001,6281,67265,4001,672
2013-04-181,6691,7021,6531,65380,1001,653
2013-04-171,7501,7501,6531,686176,8001,686
2013-04-161,6611,7951,6561,750387,6001,750
2013-04-151,5191,6101,5041,571140,7001,571
2013-04-121,6001,6001,5421,55176,9001,551
2013-04-111,6501,6631,6101,61745,2001,617
2013-04-101,6831,6901,6051,653127,4001,653
2013-04-091,6101,6961,5851,683122,6001,683
2013-04-081,4701,6401,4701,635166,5001,635
2013-04-051,4901,5431,4161,487150,0001,487
2013-04-041,3121,4171,3091,417137,8001,417
2013-04-031,3001,3381,2631,33653,0001,336
2013-04-021,1871,2871,1611,27870,2001,278
2013-04-011,3011,3091,2161,22448,6001,224
2013-03-291,3411,3481,2551,29048,8001,290
2013-03-281,3541,3681,3181,33841,1001,338
2013-03-271,2641,3591,2641,35486,0001,354
2013-03-261,2581,2861,2511,26029,2001,260
2013-03-251,2531,2931,2511,28845,9001,288
2013-03-221,2641,2951,2621,28346,1001,283
2013-03-211,2391,2741,2371,27146,3001,271
2013-03-191,2601,2641,2301,23945,8001,239
2013-03-181,2301,2661,2201,26448,3001,264
2013-03-151,2401,2651,2171,24278,1001,242
2013-03-141,1721,2461,1701,240108,9001,240
2013-03-131,0651,1941,0611,171125,8001,171
2013-03-121,0701,0701,0551,05519,5001,055
2013-03-111,0641,0771,0601,06726,4001,067
2013-03-081,0751,0751,0561,05847,4001,058
2013-03-071,0641,0761,0601,06460,0001,064
2013-03-061,0621,0651,0581,06418,8001,064
2013-03-051,0701,0771,0251,06065,2001,060
2013-03-041,0401,0691,0401,06660,1001,066
2013-03-011,0071,0421,0071,03850,6001,038
2013-02-289941,0109941,00538,9001,005
2013-02-271,0221,02399599751,600997
2013-02-261,0151,0301,0061,028131,3001,028
2013-02-251,0491,0491,0281,028390,7001,028
2013-02-221,0441,0501,0361,04147,7001,041
2013-02-211,0511,0531,0431,04327,5001,043
2013-02-201,0271,0601,0261,05344,7001,053
2013-02-191,0301,0301,0191,01939,6001,019
2013-02-181,0001,0309991,03045,2001,030
2013-02-151,0301,0359981,01357,3001,013
2013-02-141,0511,0601,0271,03049,1001,030
2013-02-131,0641,0671,0601,06020,5001,060
2013-02-121,0621,0731,0621,06724,0001,067
2013-02-081,0651,0721,0631,06421,0001,064
2013-02-071,0691,0741,0661,06621,3001,066
2013-02-061,0631,0731,0591,06925,0001,069
2013-02-051,0701,0731,0611,06127,8001,061
2013-02-041,0751,0781,0681,07224,6001,072
2013-02-011,0681,0761,0641,07219,9001,072
2013-01-311,0511,0771,0511,06329,6001,063
2013-01-301,0361,0551,0341,05028,0001,050
2013-01-291,0301,0341,0291,03113,8001,031
2013-01-281,0351,0371,0221,03226,7001,032
2013-01-251,0161,0341,0161,03232,5001,032
2013-01-241,0151,0171,0141,01515,0001,015
2013-01-231,0221,0231,0181,01818,1001,018
2013-01-221,0241,0271,0201,02216,7001,022
2013-01-211,0251,0291,0221,02521,7001,025
2013-01-181,0101,0251,0101,02521,7001,025
2013-01-171,0301,0301,0001,00834,5001,008
2013-01-161,0291,0341,0191,03043,1001,030
2013-01-151,0021,0381,0021,01963,7001,019
2013-01-111,0021,0059931,00248,3001,002
2013-01-101,0011,00298199372,400993
2013-01-099811,0139791,001184,1001,001
2013-01-0891793991493864,400938
2013-01-0791891990090962,000909
2013-01-0489690289189340,200893

分割・併合履歴 ： なし