8008 4℃ホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,162	2,188	2,139	2,188	39,900	2,188
2018-12-27	2,150	2,197	2,137	2,175	60,000	2,175
2018-12-26	2,005	2,092	2,004	2,072	65,600	2,072
2018-12-25	2,081	2,081	1,974	1,997	63,700	1,997
2018-12-21	2,209	2,211	2,113	2,113	97,100	2,113
2018-12-20	2,252	2,269	2,229	2,229	54,300	2,229
2018-12-19	2,311	2,311	2,272	2,281	28,600	2,281
2018-12-18	2,330	2,331	2,286	2,291	70,400	2,291
2018-12-17	2,317	2,366	2,312	2,359	66,000	2,359
2018-12-14	2,341	2,367	2,314	2,315	79,200	2,315
2018-12-13	2,380	2,399	2,363	2,376	47,800	2,376
2018-12-12	2,367	2,377	2,349	2,367	33,500	2,367
2018-12-11	2,367	2,367	2,321	2,322	30,900	2,322
2018-12-10	2,363	2,381	2,354	2,362	30,600	2,362
2018-12-07	2,381	2,405	2,363	2,396	38,400	2,396
2018-12-06	2,403	2,415	2,380	2,390	32,900	2,390
2018-12-05	2,400	2,437	2,386	2,419	36,800	2,419
2018-12-04	2,453	2,473	2,428	2,430	44,400	2,430
2018-12-03	2,491	2,500	2,453	2,464	33,800	2,464
2018-11-30	2,556	2,556	2,441	2,465	82,800	2,465
2018-11-29	2,565	2,565	2,540	2,547	23,100	2,547
2018-11-28	2,541	2,564	2,517	2,529	33,100	2,529
2018-11-27	2,517	2,560	2,504	2,546	53,600	2,546
2018-11-26	2,515	2,567	2,511	2,515	85,900	2,515
2018-11-22	2,443	2,496	2,443	2,492	45,300	2,492
2018-11-21	2,420	2,486	2,403	2,442	89,000	2,442
2018-11-20	2,408	2,438	2,388	2,434	33,700	2,434
2018-11-19	2,398	2,423	2,377	2,419	55,100	2,419
2018-11-16	2,437	2,483	2,400	2,412	42,700	2,412
2018-11-15	2,449	2,516	2,448	2,458	69,200	2,458
2018-11-14	2,446	2,474	2,442	2,448	69,200	2,448
2018-11-13	2,420	2,430	2,390	2,422	60,200	2,422
2018-11-12	2,455	2,482	2,438	2,469	91,000	2,469
2018-11-09	2,459	2,466	2,436	2,455	34,100	2,455
2018-11-08	2,389	2,465	2,389	2,451	56,100	2,451
2018-11-07	2,370	2,410	2,366	2,368	26,900	2,368
2018-11-06	2,355	2,384	2,347	2,370	26,600	2,370
2018-11-05	2,357	2,374	2,338	2,350	61,100	2,350
2018-11-02	2,388	2,411	2,341	2,370	52,500	2,370
2018-11-01	2,397	2,421	2,372	2,393	42,300	2,393
2018-10-31	2,356	2,410	2,356	2,398	57,600	2,398
2018-10-30	2,297	2,382	2,295	2,356	207,900	2,356
2018-10-29	2,314	2,357	2,299	2,301	71,000	2,301
2018-10-26	2,300	2,338	2,283	2,303	57,200	2,303
2018-10-25	2,350	2,373	2,295	2,300	79,900	2,300
2018-10-24	2,399	2,433	2,380	2,405	61,100	2,405
2018-10-23	2,427	2,465	2,412	2,412	70,400	2,412
2018-10-22	2,423	2,460	2,416	2,451	82,000	2,451
2018-10-19	2,451	2,506	2,435	2,456	98,800	2,456
2018-10-18	2,500	2,538	2,483	2,485	83,200	2,485
2018-10-17	2,510	2,528	2,453	2,480	92,000	2,480
2018-10-16	2,376	2,511	2,376	2,480	264,300	2,480
2018-10-15	2,334	2,365	2,331	2,338	148,700	2,338
2018-10-12	2,351	2,390	2,315	2,334	109,300	2,334
2018-10-11	2,284	2,375	2,279	2,345	154,100	2,345
2018-10-10	2,206	2,384	2,188	2,335	337,600	2,335
2018-10-09	2,325	2,348	2,220	2,254	137,500	2,254
2018-10-05	2,411	2,413	2,341	2,375	103,900	2,375
2018-10-04	2,423	2,423	2,388	2,416	54,400	2,416
2018-10-03	2,382	2,415	2,353	2,368	51,100	2,368
2018-10-02	2,386	2,412	2,379	2,385	55,400	2,385
2018-10-01	2,389	2,389	2,361	2,366	33,900	2,366
2018-09-28	2,383	2,403	2,367	2,379	41,500	2,379
2018-09-27	2,422	2,425	2,383	2,383	55,500	2,383
2018-09-26	2,391	2,426	2,385	2,422	55,600	2,422
2018-09-25	2,342	2,393	2,340	2,393	79,800	2,393
2018-09-21	2,315	2,341	2,293	2,338	61,400	2,338
2018-09-20	2,320	2,329	2,293	2,315	68,800	2,315
2018-09-19	2,358	2,378	2,312	2,329	83,400	2,329
2018-09-18	2,299	2,351	2,270	2,347	63,900	2,347
2018-09-14	2,298	2,332	2,290	2,299	75,600	2,299
2018-09-13	2,253	2,291	2,250	2,287	49,300	2,287
2018-09-12	2,255	2,272	2,206	2,264	81,000	2,264
2018-09-11	2,278	2,278	2,245	2,264	84,700	2,264
2018-09-10	2,310	2,312	2,268	2,278	48,700	2,278
2018-09-07	2,321	2,331	2,279	2,297	40,200	2,297
2018-09-06	2,345	2,353	2,322	2,339	34,200	2,339
2018-09-05	2,300	2,368	2,300	2,355	81,500	2,355
2018-09-04	2,350	2,357	2,310	2,316	55,700	2,316
2018-09-03	2,364	2,370	2,324	2,342	54,500	2,342
2018-08-31	2,354	2,379	2,340	2,354	75,400	2,354
2018-08-30	2,346	2,370	2,331	2,336	61,600	2,336
2018-08-29	2,334	2,354	2,330	2,337	36,900	2,337
2018-08-28	2,400	2,400	2,363	2,370	70,500	2,370
2018-08-27	2,371	2,391	2,363	2,382	35,400	2,382
2018-08-24	2,360	2,380	2,352	2,361	54,900	2,361
2018-08-23	2,298	2,323	2,298	2,322	47,300	2,322
2018-08-22	2,260	2,298	2,258	2,298	46,600	2,298
2018-08-21	2,250	2,268	2,238	2,261	56,700	2,261
2018-08-20	2,318	2,318	2,252	2,261	116,800	2,261
2018-08-17	2,342	2,363	2,339	2,360	31,600	2,360
2018-08-16	2,379	2,381	2,328	2,338	51,400	2,338
2018-08-15	2,408	2,408	2,381	2,390	50,700	2,390
2018-08-14	2,393	2,415	2,382	2,414	38,400	2,414
2018-08-13	2,417	2,423	2,380	2,381	58,900	2,381
2018-08-10	2,482	2,496	2,440	2,449	53,400	2,449
2018-08-09	2,500	2,500	2,449	2,482	107,000	2,482
2018-08-08	2,551	2,561	2,515	2,516	68,500	2,516
2018-08-07	2,539	2,550	2,530	2,550	54,300	2,550
2018-08-06	2,561	2,561	2,532	2,542	44,100	2,542
2018-08-03	2,551	2,577	2,545	2,561	49,700	2,561
2018-08-02	2,601	2,613	2,548	2,550	63,100	2,550
2018-08-01	2,534	2,564	2,524	2,551	42,300	2,551
2018-07-31	2,560	2,574	2,518	2,526	62,500	2,526
2018-07-30	2,551	2,556	2,537	2,547	29,300	2,547
2018-07-27	2,551	2,575	2,538	2,558	33,100	2,558
2018-07-26	2,590	2,590	2,532	2,540	36,700	2,540
2018-07-25	2,580	2,602	2,550	2,553	55,500	2,553
2018-07-24	2,547	2,571	2,538	2,548	61,900	2,548
2018-07-23	2,569	2,586	2,518	2,527	55,800	2,527
2018-07-20	2,548	2,576	2,548	2,568	21,300	2,568
2018-07-19	2,601	2,609	2,558	2,564	30,600	2,564
2018-07-18	2,556	2,586	2,544	2,574	42,000	2,574
2018-07-17	2,482	2,551	2,480	2,543	48,500	2,543
2018-07-13	2,418	2,509	2,418	2,490	100,000	2,490
2018-07-12	2,409	2,454	2,404	2,417	71,700	2,417
2018-07-11	2,429	2,444	2,408	2,409	110,800	2,409
2018-07-10	2,409	2,473	2,389	2,434	219,400	2,434
2018-07-09	2,570	2,579	2,501	2,509	140,000	2,509
2018-07-06	2,580	2,606	2,574	2,583	83,600	2,583
2018-07-05	2,608	2,622	2,562	2,572	63,000	2,572
2018-07-04	2,578	2,628	2,578	2,617	32,300	2,617
2018-07-03	2,608	2,631	2,585	2,599	54,600	2,599
2018-07-02	2,705	2,715	2,636	2,639	48,000	2,639
2018-06-29	2,697	2,740	2,681	2,710	54,700	2,710
2018-06-28	2,700	2,701	2,677	2,697	30,900	2,697
2018-06-27	2,693	2,714	2,674	2,706	25,500	2,706
2018-06-26	2,605	2,689	2,603	2,685	51,400	2,685
2018-06-25	2,662	2,662	2,617	2,626	44,000	2,626
2018-06-22	2,673	2,673	2,644	2,650	69,700	2,650
2018-06-21	2,725	2,726	2,681	2,689	62,500	2,689
2018-06-20	2,755	2,775	2,724	2,753	48,700	2,753
2018-06-19	2,816	2,816	2,750	2,754	41,500	2,754
2018-06-18	2,874	2,874	2,813	2,816	34,000	2,816
2018-06-15	2,868	2,891	2,853	2,867	68,500	2,867
2018-06-14	2,870	2,876	2,852	2,868	55,500	2,868
2018-06-13	2,851	2,875	2,824	2,867	56,800	2,867
2018-06-12	2,830	2,864	2,830	2,844	67,200	2,844
2018-06-11	2,798	2,813	2,766	2,803	44,100	2,803
2018-06-08	2,830	2,840	2,795	2,802	78,700	2,802
2018-06-07	2,775	2,865	2,763	2,857	99,000	2,857
2018-06-06	2,755	2,775	2,746	2,766	58,600	2,766
2018-06-05	2,761	2,773	2,739	2,752	102,200	2,752
2018-06-04	2,779	2,779	2,737	2,759	51,000	2,759
2018-06-01	2,805	2,805	2,749	2,750	54,500	2,750
2018-05-31	2,828	2,838	2,788	2,812	126,100	2,812
2018-05-30	2,776	2,815	2,760	2,806	56,900	2,806
2018-05-29	2,828	2,828	2,795	2,796	49,000	2,796
2018-05-28	2,815	2,829	2,789	2,823	116,100	2,823
2018-05-25	2,834	2,834	2,788	2,806	67,300	2,806
2018-05-24	2,840	2,841	2,794	2,834	69,800	2,834
2018-05-23	2,792	2,849	2,765	2,846	108,600	2,846
2018-05-22	2,800	2,805	2,768	2,797	64,000	2,797
2018-05-21	2,799	2,807	2,768	2,800	81,200	2,800
2018-05-18	2,811	2,811	2,785	2,796	53,900	2,796
2018-05-17	2,835	2,835	2,796	2,798	48,600	2,798
2018-05-16	2,783	2,836	2,756	2,832	108,200	2,832
2018-05-15	2,772	2,788	2,758	2,783	61,300	2,783
2018-05-14	2,745	2,786	2,730	2,772	75,600	2,772
2018-05-11	2,720	2,761	2,706	2,751	76,300	2,751
2018-05-10	2,660	2,740	2,656	2,733	79,600	2,733
2018-05-09	2,687	2,688	2,654	2,660	38,800	2,660
2018-05-08	2,680	2,710	2,669	2,679	46,800	2,679
2018-05-07	2,679	2,681	2,652	2,676	32,300	2,676
2018-05-02	2,667	2,684	2,644	2,681	33,700	2,681
2018-05-01	2,654	2,688	2,643	2,667	29,100	2,667
2018-04-27	2,730	2,730	2,681	2,696	48,400	2,696
2018-04-26	2,708	2,738	2,700	2,723	76,900	2,723
2018-04-25	2,710	2,735	2,702	2,715	76,400	2,715
2018-04-24	2,730	2,730	2,701	2,721	81,900	2,721
2018-04-23	2,725	2,747	2,708	2,734	60,000	2,734
2018-04-20	2,744	2,767	2,730	2,732	59,600	2,732
2018-04-19	2,740	2,752	2,715	2,744	90,600	2,744
2018-04-18	2,718	2,763	2,705	2,747	66,000	2,747
2018-04-17	2,717	2,733	2,697	2,708	45,600	2,708
2018-04-16	2,702	2,723	2,681	2,717	76,900	2,717
2018-04-13	2,660	2,721	2,627	2,702	139,300	2,702
2018-04-12	2,606	2,640	2,592	2,631	88,200	2,631
2018-04-11	2,547	2,612	2,547	2,611	139,400	2,611
2018-04-10	2,740	2,773	2,548	2,548	420,200	2,548
2018-04-09	2,850	2,855	2,799	2,840	82,200	2,840
2018-04-06	2,850	2,874	2,776	2,850	135,300	2,850
2018-04-05	2,780	2,890	2,754	2,865	200,700	2,865
2018-04-04	2,697	2,772	2,697	2,761	89,100	2,761
2018-04-03	2,703	2,708	2,675	2,681	52,600	2,681
2018-03-30	2,762	2,767	2,732	2,757	30,900	2,757
2018-03-29	2,720	2,740	2,705	2,739	39,300	2,739
2018-03-28	2,686	2,711	2,672	2,697	76,800	2,697
2018-03-27	2,650	2,696	2,646	2,696	80,700	2,696
2018-03-26	2,625	2,644	2,592	2,644	57,900	2,644
2018-03-23	2,700	2,700	2,615	2,625	69,100	2,625
2018-03-22	2,721	2,727	2,687	2,714	44,300	2,714
2018-03-20	2,751	2,751	2,699	2,725	42,400	2,725
2018-03-19	2,792	2,793	2,733	2,751	45,500	2,751
2018-03-16	2,812	2,824	2,778	2,797	57,800	2,797
2018-03-15	2,797	2,800	2,756	2,787	52,100	2,787
2018-03-14	2,800	2,803	2,776	2,797	46,800	2,797
2018-03-13	2,789	2,831	2,769	2,808	131,000	2,808
2018-03-12	2,769	2,770	2,727	2,756	65,500	2,756
2018-03-09	2,750	2,763	2,710	2,720	57,900	2,720
2018-03-08	2,730	2,743	2,711	2,716	65,300	2,716
2018-03-07	2,704	2,756	2,700	2,724	53,400	2,724
2018-03-06	2,720	2,724	2,693	2,701	46,800	2,701
2018-03-05	2,693	2,707	2,675	2,691	43,700	2,691
2018-03-02	2,655	2,674	2,655	2,660	41,200	2,660
2018-03-01	2,707	2,708	2,663	2,672	41,500	2,672
2018-02-28	2,691	2,728	2,676	2,706	52,500	2,706
2018-02-27	2,705	2,706	2,684	2,691	41,700	2,691
2018-02-26	2,689	2,696	2,668	2,685	90,800	2,685
2018-02-23	2,680	2,706	2,668	2,698	232,600	2,698
2018-02-22	2,673	2,688	2,654	2,677	83,900	2,677
2018-02-21	2,691	2,711	2,675	2,691	79,900	2,691
2018-02-20	2,687	2,697	2,673	2,693	66,200	2,693
2018-02-19	2,657	2,698	2,657	2,687	82,600	2,687
2018-02-16	2,634	2,690	2,634	2,647	91,700	2,647
2018-02-15	2,592	2,654	2,592	2,624	87,600	2,624
2018-02-14	2,644	2,686	2,576	2,591	189,800	2,591
2018-02-13	2,772	2,785	2,744	2,744	53,300	2,744
2018-02-09	2,736	2,763	2,726	2,755	71,200	2,755
2018-02-08	2,781	2,803	2,755	2,782	100,000	2,782
2018-02-07	2,825	2,883	2,802	2,802	152,400	2,802
2018-02-06	2,780	2,824	2,721	2,773	187,400	2,773
2018-02-05	2,826	2,843	2,804	2,825	80,000	2,825
2018-02-02	2,858	2,863	2,818	2,854	66,400	2,854
2018-02-01	2,827	2,857	2,822	2,852	95,900	2,852
2018-01-31	2,813	2,845	2,798	2,800	102,000	2,800
2018-01-30	2,836	2,836	2,796	2,796	62,000	2,796
2018-01-29	2,817	2,845	2,815	2,838	85,300	2,838
2018-01-26	2,788	2,818	2,781	2,815	94,600	2,815
2018-01-25	2,782	2,791	2,754	2,787	89,300	2,787
2018-01-24	2,791	2,798	2,781	2,791	58,800	2,791
2018-01-23	2,769	2,796	2,769	2,792	66,800	2,792
2018-01-22	2,757	2,772	2,757	2,768	41,600	2,768
2018-01-19	2,753	2,768	2,730	2,748	98,800	2,748
2018-01-18	2,771	2,798	2,754	2,754	145,000	2,754
2018-01-17	2,763	2,793	2,755	2,765	104,500	2,765
2018-01-16	2,768	2,800	2,761	2,791	102,700	2,791
2018-01-15	2,778	2,792	2,755	2,771	97,900	2,771
2018-01-12	2,833	2,833	2,775	2,779	128,600	2,779
2018-01-11	2,788	2,837	2,753	2,834	248,500	2,834
2018-01-10	2,907	2,926	2,780	2,793	668,800	2,793
2018-01-09	3,035	3,045	2,975	3,015	104,600	3,015
2018-01-05	3,010	3,030	2,993	3,025	65,800	3,025
2018-01-04	2,987	3,010	2,970	3,010	74,900	3,010

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 [2018年度]

8008 4℃ホールディングスの時系列データ [2018年度]