8008 4℃ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,459	2,475	2,445	2,468	43,000	2,468
2016-12-29	2,464	2,467	2,440	2,460	49,500	2,460
2016-12-28	2,462	2,479	2,439	2,475	39,700	2,475
2016-12-27	2,480	2,480	2,397	2,457	97,100	2,457
2016-12-26	2,440	2,490	2,440	2,484	80,400	2,484
2016-12-22	2,430	2,437	2,395	2,426	72,300	2,426
2016-12-21	2,453	2,469	2,444	2,445	37,200	2,445
2016-12-20	2,480	2,480	2,404	2,468	81,500	2,468
2016-12-19	2,472	2,497	2,468	2,479	61,900	2,479
2016-12-16	2,467	2,505	2,444	2,482	117,200	2,482
2016-12-15	2,456	2,468	2,422	2,460	104,300	2,460
2016-12-14	2,466	2,470	2,452	2,462	62,100	2,462
2016-12-13	2,415	2,458	2,397	2,458	104,100	2,458
2016-12-12	2,406	2,453	2,396	2,417	134,900	2,417
2016-12-09	2,400	2,472	2,400	2,430	280,200	2,430
2016-12-08	2,563	2,568	2,498	2,513	117,600	2,513
2016-12-07	2,580	2,598	2,566	2,597	36,600	2,597
2016-12-06	2,579	2,591	2,560	2,571	37,700	2,571
2016-12-05	2,617	2,624	2,549	2,566	83,400	2,566
2016-12-02	2,619	2,646	2,602	2,634	59,100	2,634
2016-12-01	2,637	2,676	2,595	2,642	70,700	2,642
2016-11-30	2,610	2,636	2,596	2,627	46,100	2,627
2016-11-29	2,612	2,636	2,593	2,625	49,600	2,625
2016-11-28	2,579	2,636	2,576	2,620	73,600	2,620
2016-11-25	2,577	2,594	2,563	2,582	128,000	2,582
2016-11-24	2,570	2,581	2,528	2,568	94,100	2,568
2016-11-22	2,535	2,561	2,525	2,555	68,200	2,555
2016-11-21	2,551	2,552	2,526	2,535	77,000	2,535
2016-11-18	2,520	2,561	2,520	2,551	58,900	2,551
2016-11-17	2,490	2,516	2,458	2,516	171,500	2,516
2016-11-16	2,575	2,591	2,451	2,493	297,200	2,493
2016-11-15	2,556	2,617	2,506	2,610	133,600	2,610
2016-11-14	2,620	2,636	2,557	2,606	187,100	2,606
2016-11-11	2,638	2,673	2,616	2,620	137,100	2,620
2016-11-10	2,624	2,674	2,584	2,638	131,200	2,638
2016-11-09	2,658	2,697	2,561	2,588	161,900	2,588
2016-11-08	2,647	2,647	2,553	2,623	68,100	2,623
2016-11-07	2,624	2,660	2,605	2,649	75,600	2,649
2016-11-04	2,595	2,630	2,558	2,611	103,500	2,611
2016-11-02	2,611	2,621	2,586	2,617	79,900	2,617
2016-11-01	2,629	2,648	2,610	2,643	72,700	2,643
2016-10-31	2,648	2,648	2,613	2,626	40,000	2,626
2016-10-28	2,626	2,638	2,606	2,627	71,700	2,627
2016-10-27	2,632	2,649	2,613	2,617	33,600	2,617
2016-10-26	2,580	2,648	2,580	2,632	62,400	2,632
2016-10-25	2,583	2,594	2,576	2,591	53,100	2,591
2016-10-24	2,560	2,595	2,559	2,579	60,900	2,579
2016-10-21	2,567	2,587	2,554	2,564	42,600	2,564
2016-10-20	2,566	2,586	2,549	2,570	55,900	2,570
2016-10-19	2,525	2,607	2,521	2,567	118,000	2,567
2016-10-17	2,477	2,479	2,435	2,464	62,700	2,464
2016-10-13	2,425	2,451	2,404	2,416	87,900	2,416
2016-10-12	2,393	2,484	2,391	2,406	178,900	2,406
2016-10-11	2,362	2,400	2,352	2,375	45,800	2,375
2016-10-07	2,350	2,362	2,336	2,362	50,800	2,362
2016-10-06	2,357	2,390	2,347	2,362	66,700	2,362
2016-10-05	2,378	2,380	2,349	2,357	45,800	2,357
2016-10-04	2,350	2,356	2,333	2,348	42,000	2,348
2016-10-03	2,320	2,360	2,306	2,344	50,200	2,344
2016-09-30	2,310	2,354	2,285	2,338	36,900	2,338
2016-09-29	2,330	2,345	2,309	2,341	46,700	2,341
2016-09-28	2,305	2,340	2,287	2,329	29,700	2,329
2016-09-27	2,270	2,320	2,252	2,320	45,500	2,320
2016-09-26	2,320	2,320	2,261	2,270	43,500	2,270
2016-09-23	2,266	2,318	2,242	2,312	43,300	2,312
2016-09-21	2,250	2,279	2,200	2,274	44,600	2,274
2016-09-20	2,246	2,260	2,199	2,248	32,400	2,248
2016-09-16	2,226	2,271	2,219	2,253	38,200	2,253
2016-09-15	2,240	2,240	2,201	2,212	37,300	2,212
2016-09-14	2,232	2,268	2,228	2,246	33,300	2,246
2016-09-13	2,278	2,298	2,242	2,248	42,200	2,248
2016-09-12	2,241	2,283	2,234	2,268	49,500	2,268
2016-09-09	2,280	2,285	2,259	2,275	57,800	2,275
2016-09-08	2,267	2,294	2,240	2,286	38,300	2,286
2016-09-07	2,250	2,270	2,236	2,268	32,000	2,268
2016-09-06	2,267	2,275	2,249	2,271	35,100	2,271
2016-09-05	2,257	2,298	2,217	2,273	54,000	2,273
2016-09-02	2,291	2,337	2,229	2,243	87,000	2,243
2016-09-01	2,192	2,341	2,180	2,338	130,200	2,338
2016-08-31	2,160	2,210	2,137	2,198	37,300	2,198
2016-08-30	2,145	2,158	2,113	2,145	45,600	2,145
2016-08-29	2,227	2,235	2,141	2,155	50,800	2,155
2016-08-26	2,235	2,255	2,170	2,203	99,300	2,203
2016-08-25	2,241	2,280	2,238	2,258	85,400	2,258
2016-08-24	2,190	2,254	2,190	2,248	138,900	2,248
2016-08-23	2,152	2,188	2,152	2,163	58,300	2,163
2016-08-22	2,130	2,170	2,120	2,152	50,800	2,152
2016-08-19	2,093	2,135	2,086	2,131	61,600	2,131
2016-08-18	2,124	2,136	2,082	2,088	69,000	2,088
2016-08-17	2,060	2,141	2,051	2,131	107,300	2,131
2016-08-16	2,112	2,135	2,084	2,084	42,400	2,084
2016-08-15	2,139	2,148	2,091	2,094	38,500	2,094
2016-08-12	2,095	2,146	2,087	2,139	43,900	2,139
2016-08-10	2,070	2,099	2,047	2,078	35,600	2,078
2016-08-09	2,052	2,084	2,033	2,075	49,900	2,075
2016-08-08	2,068	2,087	2,034	2,058	52,900	2,058
2016-08-05	2,086	2,104	2,053	2,065	50,800	2,065
2016-08-04	2,068	2,088	2,048	2,079	57,900	2,079
2016-08-03	2,102	2,122	2,062	2,068	68,200	2,068
2016-08-02	2,111	2,187	2,106	2,110	75,300	2,110
2016-08-01	2,110	2,124	2,070	2,103	50,800	2,103
2016-07-29	2,075	2,115	2,053	2,108	83,900	2,108
2016-07-28	2,112	2,112	2,055	2,075	49,500	2,075
2016-07-27	2,092	2,140	2,092	2,121	93,600	2,121
2016-07-26	2,120	2,139	2,091	2,091	114,100	2,091
2016-07-25	2,071	2,135	2,071	2,120	123,200	2,120
2016-07-22	2,057	2,071	2,022	2,062	64,000	2,062
2016-07-21	2,104	2,123	2,074	2,083	70,800	2,083
2016-07-20	2,077	2,121	2,061	2,104	128,700	2,104
2016-07-19	2,088	2,095	2,049	2,059	52,400	2,059
2016-07-15	2,172	2,179	2,065	2,071	104,600	2,071
2016-07-14	2,083	2,178	2,079	2,171	153,900	2,171
2016-07-13	2,050	2,092	2,037	2,051	166,200	2,051
2016-07-12	2,035	2,049	2,008	2,015	87,100	2,015
2016-07-11	1,948	2,012	1,941	1,976	132,400	1,976
2016-07-08	2,000	2,010	1,901	1,901	144,900	1,901
2016-07-07	2,012	2,050	1,965	1,974	95,500	1,974
2016-07-06	2,050	2,060	1,975	2,029	143,000	2,029
2016-07-05	2,222	2,247	2,063	2,084	209,100	2,084
2016-07-04	2,150	2,219	2,131	2,192	166,800	2,192
2016-07-01	2,083	2,129	2,083	2,128	71,100	2,128
2016-06-30	2,080	2,101	2,060	2,061	60,700	2,061
2016-06-29	2,141	2,150	2,065	2,070	71,400	2,070
2016-06-28	2,030	2,115	2,011	2,091	87,500	2,091
2016-06-27	1,996	2,080	1,976	2,048	101,300	2,048
2016-06-24	2,140	2,150	1,937	1,956	109,900	1,956
2016-06-23	2,119	2,136	2,110	2,135	36,300	2,135
2016-06-22	2,199	2,211	2,133	2,143	52,100	2,143
2016-06-21	2,172	2,204	2,158	2,199	42,300	2,199
2016-06-20	2,184	2,211	2,174	2,200	33,700	2,200
2016-06-17	2,193	2,213	2,154	2,161	55,000	2,161
2016-06-16	2,239	2,250	2,145	2,154	91,800	2,154
2016-06-15	2,224	2,275	2,209	2,258	75,000	2,258
2016-06-14	2,282	2,283	2,201	2,228	79,400	2,228
2016-06-13	2,315	2,320	2,279	2,284	69,500	2,284
2016-06-10	2,336	2,347	2,301	2,345	87,900	2,345
2016-06-09	2,365	2,365	2,311	2,336	131,600	2,336
2016-06-08	2,471	2,473	2,338	2,388	199,100	2,388
2016-06-07	2,514	2,514	2,453	2,472	46,600	2,472
2016-06-06	2,451	2,519	2,441	2,519	63,200	2,519
2016-06-03	2,480	2,512	2,451	2,476	63,300	2,476
2016-06-02	2,482	2,504	2,474	2,481	43,000	2,481
2016-06-01	2,533	2,533	2,468	2,482	67,400	2,482
2016-05-31	2,503	2,533	2,477	2,533	57,100	2,533
2016-05-30	2,477	2,536	2,477	2,529	42,300	2,529
2016-05-27	2,528	2,528	2,484	2,509	31,900	2,509
2016-05-26	2,620	2,626	2,500	2,512	107,000	2,512
2016-05-25	2,611	2,615	2,568	2,583	51,100	2,583
2016-05-24	2,584	2,618	2,569	2,577	68,500	2,577
2016-05-23	2,598	2,600	2,545	2,594	50,200	2,594
2016-05-20	2,553	2,588	2,552	2,563	60,600	2,563
2016-05-19	2,570	2,601	2,529	2,553	87,800	2,553
2016-05-18	2,590	2,614	2,548	2,573	110,400	2,573
2016-05-17	2,619	2,642	2,559	2,590	85,200	2,590
2016-05-16	2,657	2,684	2,591	2,609	68,000	2,609
2016-05-13	2,681	2,684	2,646	2,657	74,200	2,657
2016-05-12	2,678	2,695	2,648	2,681	74,900	2,681
2016-05-11	2,750	2,754	2,712	2,728	79,900	2,728
2016-05-10	2,719	2,730	2,688	2,710	66,500	2,710
2016-05-09	2,725	2,738	2,682	2,713	58,900	2,713
2016-05-06	2,648	2,730	2,625	2,729	154,600	2,729
2016-05-02	2,602	2,628	2,590	2,622	49,300	2,622
2016-04-28	2,711	2,774	2,672	2,679	65,800	2,679
2016-04-27	2,640	2,717	2,638	2,705	59,700	2,705
2016-04-26	2,671	2,692	2,626	2,658	118,300	2,658
2016-04-25	2,750	2,750	2,674	2,683	77,000	2,683
2016-04-22	2,785	2,795	2,722	2,751	116,700	2,751
2016-04-21	2,806	2,852	2,760	2,819	67,500	2,819
2016-04-20	2,793	2,828	2,760	2,767	66,000	2,767
2016-04-19	2,820	2,856	2,774	2,806	104,000	2,806
2016-04-18	2,784	2,873	2,751	2,761	197,800	2,761
2016-04-15	2,899	2,900	2,824	2,834	184,800	2,834
2016-04-14	2,833	2,904	2,818	2,896	219,600	2,896
2016-04-13	2,829	2,855	2,778	2,820	192,600	2,820
2016-04-12	2,805	2,870	2,729	2,774	545,500	2,774
2016-04-11	2,407	2,482	2,379	2,455	106,000	2,455
2016-04-08	2,539	2,549	2,386	2,457	185,400	2,457
2016-04-07	2,591	2,655	2,573	2,607	49,300	2,607
2016-04-06	2,621	2,642	2,584	2,592	59,100	2,592
2016-04-05	2,670	2,724	2,626	2,627	44,200	2,627
2016-04-04	2,674	2,742	2,674	2,709	65,200	2,709
2016-04-01	2,780	2,780	2,698	2,708	91,800	2,708
2016-03-31	2,860	2,865	2,780	2,780	42,500	2,780
2016-03-30	2,843	2,894	2,836	2,866	57,500	2,866
2016-03-29	2,881	2,899	2,859	2,893	41,800	2,893
2016-03-28	2,862	2,919	2,837	2,881	49,100	2,881
2016-03-25	2,835	2,864	2,813	2,858	50,800	2,858
2016-03-24	2,772	2,855	2,772	2,838	49,100	2,838
2016-03-23	2,814	2,840	2,753	2,763	56,200	2,763
2016-03-22	2,812	2,833	2,755	2,819	54,300	2,819
2016-03-18	2,757	2,839	2,728	2,812	86,200	2,812
2016-03-17	2,760	2,806	2,736	2,757	43,300	2,757
2016-03-16	2,761	2,795	2,745	2,773	42,800	2,773
2016-03-15	2,726	2,788	2,703	2,773	94,300	2,773
2016-03-14	2,659	2,732	2,642	2,726	74,600	2,726
2016-03-11	2,550	2,671	2,550	2,654	96,600	2,654
2016-03-10	2,526	2,602	2,526	2,600	43,100	2,600
2016-03-09	2,528	2,548	2,478	2,497	31,800	2,497
2016-03-08	2,533	2,561	2,500	2,539	33,800	2,539
2016-03-07	2,517	2,562	2,503	2,533	31,500	2,533
2016-03-04	2,483	2,538	2,452	2,529	64,000	2,529
2016-03-03	2,522	2,544	2,446	2,463	65,700	2,463
2016-03-02	2,550	2,567	2,478	2,523	73,200	2,523
2016-03-01	2,481	2,510	2,440	2,476	39,200	2,476
2016-02-29	2,587	2,598	2,481	2,482	71,400	2,482
2016-02-26	2,528	2,577	2,504	2,569	82,200	2,569
2016-02-25	2,419	2,516	2,416	2,503	146,000	2,503
2016-02-24	2,380	2,460	2,378	2,429	317,400	2,429
2016-02-23	2,450	2,488	2,401	2,415	75,300	2,415
2016-02-22	2,371	2,446	2,371	2,437	82,900	2,437
2016-02-19	2,411	2,441	2,330	2,382	57,700	2,382
2016-02-18	2,385	2,448	2,373	2,436	51,900	2,436
2016-02-17	2,337	2,390	2,287	2,332	53,500	2,332
2016-02-16	2,399	2,426	2,335	2,335	59,100	2,335
2016-02-15	2,295	2,406	2,295	2,389	64,000	2,389
2016-02-12	2,299	2,305	2,137	2,206	94,300	2,206
2016-02-10	2,469	2,501	2,325	2,376	59,500	2,376
2016-02-09	2,513	2,581	2,450	2,455	46,900	2,455
2016-02-08	2,511	2,636	2,511	2,619	54,100	2,619
2016-02-05	2,560	2,587	2,520	2,571	33,500	2,571
2016-02-04	2,640	2,650	2,585	2,585	40,700	2,585
2016-02-03	2,655	2,667	2,630	2,664	30,700	2,664
2016-02-02	2,680	2,713	2,652	2,697	50,200	2,697
2016-02-01	2,721	2,767	2,714	2,734	69,200	2,734
2016-01-29	2,652	2,720	2,619	2,706	51,700	2,706
2016-01-28	2,570	2,688	2,570	2,652	58,200	2,652
2016-01-27	2,572	2,589	2,527	2,584	24,200	2,584
2016-01-26	2,543	2,567	2,522	2,533	27,200	2,533
2016-01-25	2,528	2,599	2,517	2,586	21,200	2,586
2016-01-22	2,400	2,498	2,361	2,497	59,900	2,497
2016-01-21	2,451	2,483	2,338	2,338	75,500	2,338
2016-01-20	2,486	2,539	2,466	2,471	77,300	2,471
2016-01-19	2,529	2,529	2,440	2,463	58,000	2,463
2016-01-18	2,482	2,538	2,472	2,529	36,600	2,529
2016-01-15	2,603	2,625	2,520	2,545	83,200	2,545
2016-01-14	2,558	2,606	2,550	2,603	82,300	2,603
2016-01-13	2,545	2,617	2,483	2,608	74,000	2,608
2016-01-12	2,522	2,588	2,511	2,520	74,700	2,520
2016-01-08	2,500	2,594	2,461	2,572	94,400	2,572
2016-01-07	2,532	2,557	2,500	2,500	72,200	2,500
2016-01-06	2,575	2,607	2,550	2,583	52,800	2,583
2016-01-05	2,551	2,616	2,520	2,575	63,100	2,575
2016-01-04	2,673	2,673	2,589	2,590	53,500	2,590

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 [2016年度]

8008 4℃ホールディングスの時系列データ [2016年度]