8008 4℃ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,872	1,887	1,856	1,883	58,600	1,883
2014-12-29	1,893	1,896	1,836	1,855	130,400	1,855
2014-12-26	1,852	1,856	1,835	1,844	48,500	1,844
2014-12-25	1,877	1,880	1,826	1,831	90,200	1,831
2014-12-24	1,842	1,889	1,842	1,874	79,900	1,874
2014-12-22	1,833	1,841	1,825	1,841	32,900	1,841
2014-12-19	1,836	1,850	1,812	1,822	76,600	1,822
2014-12-18	1,857	1,858	1,822	1,829	56,200	1,829
2014-12-17	1,804	1,842	1,803	1,824	88,100	1,824
2014-12-16	1,879	1,883	1,800	1,804	122,200	1,804
2014-12-15	1,888	1,912	1,878	1,888	65,000	1,888
2014-12-12	1,889	1,910	1,881	1,888	91,900	1,888
2014-12-11	1,900	1,916	1,882	1,910	45,500	1,910
2014-12-10	1,920	1,930	1,898	1,912	72,500	1,912
2014-12-09	1,940	1,950	1,920	1,931	60,500	1,931
2014-12-08	1,984	1,995	1,945	1,952	84,300	1,952
2014-12-05	2,005	2,005	1,986	1,994	33,400	1,994
2014-12-04	2,020	2,041	1,999	2,005	65,700	2,005
2014-12-03	2,045	2,045	2,012	2,013	96,000	2,013
2014-12-02	2,042	2,048	2,003	2,032	39,600	2,032
2014-12-01	2,040	2,055	2,038	2,050	60,300	2,050
2014-11-28	1,972	2,024	1,971	2,019	123,700	2,019
2014-11-27	1,938	1,978	1,938	1,963	95,900	1,963
2014-11-26	1,902	1,954	1,902	1,927	125,000	1,927
2014-11-25	1,926	1,950	1,886	1,889	169,900	1,889
2014-11-21	1,943	1,964	1,920	1,942	61,000	1,942
2014-11-20	1,937	1,963	1,927	1,943	69,800	1,943
2014-11-19	1,986	1,986	1,939	1,942	89,900	1,942
2014-11-18	2,011	2,020	1,966	1,975	148,400	1,975
2014-11-17	2,040	2,066	1,999	2,002	122,100	2,002
2014-11-14	2,010	2,031	1,995	2,031	89,000	2,031
2014-11-13	1,960	1,995	1,956	1,991	50,600	1,991
2014-11-12	1,992	2,006	1,956	1,964	55,300	1,964
2014-11-11	1,975	1,989	1,956	1,985	51,700	1,985
2014-11-10	1,971	1,989	1,959	1,975	42,600	1,975
2014-11-07	1,980	1,994	1,956	1,967	39,500	1,967
2014-11-06	1,990	2,009	1,962	1,977	96,900	1,977
2014-11-05	1,997	2,010	1,952	1,982	71,100	1,982
2014-11-04	2,030	2,030	1,957	1,959	210,400	1,959
2014-10-31	1,976	1,996	1,930	1,985	164,800	1,985
2014-10-30	2,075	2,075	1,990	1,993	81,900	1,993
2014-10-29	2,050	2,064	2,028	2,055	45,500	2,055
2014-10-28	1,987	2,034	1,987	2,028	63,200	2,028
2014-10-27	1,950	1,987	1,934	1,965	37,400	1,965
2014-10-24	1,989	1,995	1,918	1,929	55,900	1,929
2014-10-23	1,972	1,995	1,962	1,974	56,700	1,974
2014-10-22	1,988	2,006	1,971	1,993	50,200	1,993
2014-10-21	2,005	2,010	1,962	1,972	102,800	1,972
2014-10-20	1,952	1,999	1,951	1,993	84,400	1,993
2014-10-17	1,840	1,915	1,820	1,889	104,400	1,889
2014-10-16	1,900	1,911	1,839	1,844	141,200	1,844
2014-10-15	1,953	1,970	1,910	1,926	72,400	1,926
2014-10-14	1,980	1,980	1,921	1,924	160,600	1,924
2014-10-10	2,010	2,051	1,999	2,017	86,600	2,017
2014-10-09	2,146	2,168	2,050	2,059	99,300	2,059
2014-10-08	2,120	2,170	2,113	2,145	136,200	2,145
2014-10-07	2,167	2,174	2,041	2,131	333,300	2,131
2014-10-06	2,176	2,239	2,176	2,229	64,600	2,229
2014-10-03	2,170	2,198	2,165	2,174	62,800	2,174
2014-10-02	2,180	2,198	2,152	2,180	100,500	2,180
2014-10-01	2,202	2,224	2,198	2,204	70,300	2,204
2014-09-30	2,196	2,220	2,175	2,197	110,600	2,197
2014-09-29	2,144	2,199	2,130	2,192	81,700	2,192
2014-09-26	2,110	2,128	2,097	2,122	82,400	2,122
2014-09-25	2,079	2,109	2,060	2,109	76,800	2,109
2014-09-24	2,063	2,078	2,023	2,074	75,200	2,074
2014-09-22	2,059	2,077	2,048	2,072	71,100	2,072
2014-09-19	2,056	2,071	2,048	2,061	69,600	2,061
2014-09-18	2,070	2,078	2,050	2,056	78,600	2,056
2014-09-17	2,070	2,080	2,056	2,059	68,100	2,059
2014-09-16	2,035	2,089	2,035	2,067	95,700	2,067
2014-09-12	2,040	2,057	2,024	2,031	124,100	2,031
2014-09-11	2,050	2,073	2,037	2,061	109,300	2,061
2014-09-10	2,004	2,048	2,000	2,034	90,800	2,034
2014-09-09	1,995	2,044	1,991	2,003	95,600	2,003
2014-09-08	2,051	2,052	1,986	1,995	125,500	1,995
2014-09-05	2,068	2,080	2,042	2,054	66,500	2,054
2014-09-04	2,075	2,091	2,054	2,068	79,200	2,068
2014-09-03	2,070	2,120	2,065	2,088	66,600	2,088
2014-09-02	2,096	2,111	2,052	2,066	98,800	2,066
2014-09-01	2,101	2,138	2,074	2,099	56,700	2,099
2014-08-29	2,150	2,162	2,088	2,101	127,700	2,101
2014-08-28	2,162	2,186	2,130	2,175	67,400	2,175
2014-08-27	2,182	2,223	2,121	2,193	171,500	2,193
2014-08-26	2,231	2,260	2,188	2,216	127,900	2,216
2014-08-25	2,280	2,299	2,207	2,275	149,100	2,275
2014-08-22	2,352	2,380	2,258	2,280	160,900	2,280
2014-08-21	2,376	2,380	2,355	2,366	21,600	2,366
2014-08-20	2,373	2,387	2,352	2,376	34,700	2,376
2014-08-19	2,454	2,460	2,350	2,373	66,600	2,373
2014-08-18	2,393	2,450	2,393	2,444	54,400	2,444
2014-08-15	2,370	2,405	2,369	2,383	44,800	2,383
2014-08-14	2,350	2,400	2,350	2,369	28,600	2,369
2014-08-13	2,309	2,349	2,309	2,345	22,000	2,345
2014-08-12	2,300	2,340	2,300	2,319	27,000	2,319
2014-08-11	2,279	2,298	2,266	2,296	53,900	2,296
2014-08-08	2,297	2,340	2,265	2,279	67,600	2,279
2014-08-07	2,286	2,342	2,280	2,332	88,700	2,332
2014-08-06	2,290	2,295	2,262	2,277	46,100	2,277
2014-08-05	2,290	2,304	2,277	2,290	84,700	2,290
2014-08-04	2,248	2,280	2,227	2,266	41,100	2,266
2014-08-01	2,223	2,274	2,220	2,246	60,200	2,246
2014-07-31	2,282	2,285	2,247	2,262	38,400	2,262
2014-07-30	2,299	2,300	2,252	2,282	60,300	2,282
2014-07-29	2,238	2,300	2,227	2,298	96,600	2,298
2014-07-28	2,238	2,256	2,200	2,237	59,300	2,237
2014-07-25	2,270	2,280	2,233	2,249	110,200	2,249
2014-07-24	2,192	2,235	2,185	2,219	71,300	2,219
2014-07-23	2,259	2,266	2,160	2,169	85,000	2,169
2014-07-22	2,165	2,239	2,165	2,239	80,800	2,239
2014-07-18	2,125	2,168	2,125	2,157	32,200	2,157
2014-07-17	2,157	2,190	2,157	2,169	37,000	2,169
2014-07-16	2,190	2,199	2,166	2,168	43,400	2,168
2014-07-15	2,181	2,204	2,176	2,182	72,300	2,182
2014-07-14	2,190	2,190	2,125	2,178	45,100	2,178
2014-07-11	2,145	2,207	2,101	2,194	113,700	2,194
2014-07-10	2,198	2,240	2,172	2,175	103,800	2,175
2014-07-09	2,212	2,269	2,196	2,198	119,900	2,198
2014-07-08	2,260	2,260	2,095	2,217	233,000	2,217
2014-07-07	2,290	2,300	2,226	2,256	95,200	2,256
2014-07-04	2,305	2,320	2,251	2,288	69,900	2,288
2014-07-03	2,334	2,349	2,262	2,315	150,400	2,315
2014-07-02	2,180	2,201	2,161	2,184	52,500	2,184
2014-07-01	2,099	2,160	2,099	2,135	65,300	2,135
2014-06-30	2,050	2,147	2,020	2,089	98,300	2,089
2014-06-27	2,010	2,041	1,996	2,013	40,000	2,013
2014-06-26	2,015	2,040	2,010	2,025	21,800	2,025
2014-06-25	2,060	2,069	2,020	2,022	22,200	2,022
2014-06-24	2,017	2,081	2,007	2,060	57,100	2,060
2014-06-23	2,035	2,040	1,987	2,017	35,200	2,017
2014-06-20	2,020	2,022	2,005	2,022	33,200	2,022
2014-06-19	2,009	2,018	1,980	2,016	31,800	2,016
2014-06-18	2,049	2,055	1,999	2,009	71,500	2,009
2014-06-17	1,995	2,048	1,995	2,039	71,900	2,039
2014-06-16	1,970	1,992	1,970	1,983	40,200	1,983
2014-06-13	1,953	1,984	1,937	1,970	75,500	1,970
2014-06-12	1,934	1,955	1,934	1,941	22,300	1,941
2014-06-11	1,904	1,956	1,904	1,952	38,900	1,952
2014-06-10	1,929	1,930	1,904	1,918	26,300	1,918
2014-06-09	1,915	1,927	1,912	1,922	39,500	1,922
2014-06-06	1,927	1,940	1,917	1,922	53,100	1,922
2014-06-05	1,920	1,926	1,895	1,924	51,700	1,924
2014-06-04	1,929	1,950	1,909	1,927	59,700	1,927
2014-06-03	1,950	1,952	1,917	1,927	86,100	1,927
2014-06-02	1,847	1,955	1,845	1,948	142,800	1,948
2014-05-30	1,842	1,858	1,820	1,830	50,500	1,830
2014-05-29	1,852	1,874	1,830	1,857	13,700	1,857
2014-05-28	1,835	1,876	1,835	1,852	34,400	1,852
2014-05-27	1,869	1,881	1,856	1,858	21,100	1,858
2014-05-26	1,812	1,859	1,812	1,859	45,300	1,859
2014-05-23	1,830	1,838	1,802	1,812	42,300	1,812
2014-05-22	1,805	1,829	1,783	1,824	41,400	1,824
2014-05-21	1,790	1,805	1,778	1,799	21,700	1,799
2014-05-20	1,814	1,820	1,784	1,794	46,700	1,794
2014-05-19	1,798	1,849	1,798	1,810	46,900	1,810
2014-05-16	1,824	1,824	1,795	1,802	53,600	1,802
2014-05-15	1,849	1,855	1,807	1,850	64,600	1,850
2014-05-14	1,803	1,883	1,799	1,849	116,000	1,849
2014-05-13	1,780	1,809	1,775	1,803	72,500	1,803
2014-05-12	1,730	1,775	1,730	1,774	62,600	1,774
2014-05-09	1,752	1,769	1,725	1,727	44,600	1,727
2014-05-08	1,717	1,759	1,708	1,755	79,100	1,755
2014-05-07	1,769	1,776	1,728	1,728	83,600	1,728
2014-05-02	1,788	1,812	1,769	1,809	53,600	1,809
2014-05-01	1,810	1,823	1,795	1,810	51,900	1,810
2014-04-30	1,818	1,843	1,804	1,816	98,200	1,816
2014-04-28	1,785	1,825	1,771	1,810	63,900	1,810
2014-04-25	1,810	1,834	1,790	1,812	81,000	1,812
2014-04-24	1,820	1,837	1,800	1,820	79,400	1,820
2014-04-23	1,835	1,845	1,819	1,826	65,800	1,826
2014-04-22	1,819	1,835	1,815	1,823	45,300	1,823
2014-04-21	1,831	1,845	1,810	1,819	73,900	1,819
2014-04-18	1,800	1,842	1,800	1,832	132,100	1,832
2014-04-17	1,730	1,847	1,723	1,806	303,000	1,806
2014-04-16	1,682	1,720	1,651	1,706	132,700	1,706
2014-04-15	1,637	1,725	1,630	1,672	384,500	1,672
2014-04-14	1,583	1,598	1,564	1,574	59,700	1,574
2014-04-11	1,580	1,600	1,548	1,589	47,000	1,589
2014-04-10	1,603	1,630	1,581	1,587	48,800	1,587
2014-04-09	1,632	1,641	1,599	1,599	83,100	1,599
2014-04-08	1,681	1,688	1,631	1,633	52,000	1,633
2014-04-07	1,700	1,706	1,686	1,693	26,700	1,693
2014-04-04	1,714	1,725	1,693	1,707	76,000	1,707
2014-04-03	1,700	1,722	1,683	1,710	86,600	1,710
2014-04-02	1,800	1,809	1,695	1,700	249,000	1,700
2014-04-01	1,783	1,815	1,776	1,809	78,300	1,809
2014-03-31	1,748	1,775	1,724	1,773	86,100	1,773
2014-03-28	1,726	1,755	1,716	1,745	63,300	1,745
2014-03-27	1,748	1,751	1,699	1,726	69,600	1,726
2014-03-26	1,770	1,782	1,738	1,748	118,600	1,748
2014-03-25	1,756	1,794	1,730	1,768	126,900	1,768
2014-03-24	1,680	1,788	1,680	1,756	171,400	1,756
2014-03-20	1,656	1,666	1,615	1,646	207,500	1,646
2014-03-19	1,620	1,688	1,611	1,656	113,300	1,656
2014-03-18	1,593	1,625	1,577	1,600	70,300	1,600
2014-03-17	1,617	1,628	1,572	1,577	86,200	1,577
2014-03-14	1,630	1,637	1,608	1,617	126,900	1,617
2014-03-13	1,605	1,625	1,603	1,615	33,500	1,615
2014-03-12	1,625	1,631	1,600	1,617	41,600	1,617
2014-03-11	1,600	1,634	1,595	1,632	100,100	1,632
2014-03-10	1,599	1,609	1,588	1,599	35,800	1,599
2014-03-07	1,603	1,622	1,598	1,619	44,400	1,619
2014-03-06	1,594	1,606	1,575	1,602	46,500	1,602
2014-03-05	1,597	1,610	1,588	1,594	42,400	1,594
2014-03-04	1,550	1,600	1,540	1,596	72,900	1,596
2014-03-03	1,570	1,570	1,520	1,563	39,400	1,563
2014-02-28	1,568	1,575	1,553	1,575	56,700	1,575
2014-02-27	1,575	1,581	1,554	1,568	58,700	1,568
2014-02-26	1,550	1,595	1,545	1,574	159,200	1,574
2014-02-25	1,592	1,597	1,550	1,570	369,800	1,570
2014-02-24	1,624	1,630	1,588	1,603	81,500	1,603
2014-02-21	1,586	1,627	1,586	1,624	45,400	1,624
2014-02-20	1,610	1,629	1,582	1,585	57,700	1,585
2014-02-19	1,616	1,627	1,601	1,609	32,000	1,609
2014-02-18	1,580	1,625	1,567	1,616	68,900	1,616
2014-02-17	1,604	1,626	1,581	1,593	45,600	1,593
2014-02-14	1,635	1,647	1,593	1,605	39,000	1,605
2014-02-13	1,645	1,655	1,619	1,623	41,600	1,623
2014-02-12	1,640	1,660	1,616	1,636	48,600	1,636
2014-02-10	1,602	1,633	1,602	1,627	57,700	1,627
2014-02-07	1,589	1,590	1,556	1,586	33,700	1,586
2014-02-06	1,557	1,586	1,531	1,569	55,200	1,569
2014-02-05	1,563	1,580	1,509	1,547	57,900	1,547
2014-02-04	1,530	1,582	1,498	1,547	152,500	1,547
2014-02-03	1,620	1,620	1,578	1,592	60,200	1,592
2014-01-31	1,617	1,643	1,601	1,623	63,700	1,623
2014-01-30	1,614	1,622	1,591	1,610	58,300	1,610
2014-01-29	1,607	1,650	1,598	1,648	75,200	1,648
2014-01-28	1,572	1,607	1,571	1,593	109,700	1,593
2014-01-27	1,548	1,580	1,535	1,550	162,600	1,550
2014-01-24	1,616	1,635	1,606	1,626	86,400	1,626
2014-01-23	1,650	1,667	1,626	1,640	81,900	1,640
2014-01-22	1,639	1,650	1,628	1,650	65,900	1,650
2014-01-21	1,616	1,637	1,609	1,632	104,400	1,632
2014-01-20	1,632	1,636	1,615	1,632	63,700	1,632
2014-01-17	1,605	1,635	1,605	1,631	73,900	1,631
2014-01-16	1,608	1,633	1,598	1,608	83,600	1,608
2014-01-15	1,589	1,609	1,569	1,594	67,800	1,594
2014-01-14	1,590	1,611	1,563	1,581	64,400	1,581
2014-01-10	1,604	1,630	1,591	1,618	74,500	1,618
2014-01-09	1,607	1,643	1,602	1,608	76,100	1,608
2014-01-08	1,657	1,718	1,601	1,609	193,300	1,609
2014-01-07	1,613	1,626	1,600	1,610	112,100	1,610
2014-01-06	1,606	1,630	1,602	1,618	94,700	1,618

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

8008 4℃ホールディングス の時系列データ [2014年度]

8008 4℃ホールディングスの時系列データ [2014年度]