8008 4℃ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,604	2,604	2,551	2,551	24,700	2,551
2019-12-27	2,600	2,617	2,581	2,604	31,500	2,604
2019-12-26	2,550	2,600	2,550	2,600	32,100	2,600
2019-12-25	2,550	2,562	2,546	2,560	11,400	2,560
2019-12-24	2,575	2,575	2,541	2,569	27,100	2,569
2019-12-23	2,600	2,608	2,570	2,571	32,800	2,571
2019-12-20	2,700	2,700	2,620	2,630	49,600	2,630
2019-12-19	2,707	2,707	2,670	2,678	13,800	2,678
2019-12-18	2,697	2,723	2,676	2,711	33,100	2,711
2019-12-17	2,650	2,711	2,646	2,697	45,600	2,697
2019-12-16	2,640	2,647	2,625	2,625	29,100	2,625
2019-12-13	2,624	2,647	2,611	2,640	46,800	2,640
2019-12-12	2,630	2,630	2,590	2,590	22,100	2,590
2019-12-11	2,618	2,619	2,593	2,613	16,100	2,613
2019-12-10	2,628	2,640	2,619	2,619	18,000	2,619
2019-12-09	2,609	2,634	2,598	2,628	32,100	2,628
2019-12-06	2,578	2,586	2,564	2,584	23,400	2,584
2019-12-05	2,574	2,586	2,560	2,578	16,800	2,578
2019-12-04	2,539	2,579	2,532	2,575	20,900	2,575
2019-12-03	2,563	2,579	2,550	2,560	26,500	2,560
2019-12-02	2,610	2,635	2,602	2,613	23,700	2,613
2019-11-29	2,636	2,636	2,593	2,599	20,100	2,599
2019-11-28	2,623	2,636	2,601	2,636	32,700	2,636
2019-11-27	2,583	2,616	2,583	2,615	28,400	2,615
2019-11-26	2,608	2,611	2,569	2,581	30,600	2,581
2019-11-25	2,604	2,617	2,578	2,584	23,800	2,584
2019-11-22	2,599	2,626	2,594	2,597	26,400	2,597
2019-11-21	2,559	2,590	2,520	2,590	42,000	2,590
2019-11-20	2,579	2,599	2,554	2,559	32,800	2,559
2019-11-19	2,610	2,632	2,595	2,619	26,700	2,619
2019-11-18	2,682	2,682	2,623	2,633	36,700	2,633
2019-11-15	2,642	2,679	2,636	2,672	24,100	2,672
2019-11-14	2,678	2,684	2,623	2,635	28,900	2,635
2019-11-13	2,697	2,706	2,675	2,678	29,300	2,678
2019-11-12	2,698	2,725	2,679	2,690	55,300	2,690
2019-11-11	2,657	2,688	2,656	2,662	19,600	2,662
2019-11-08	2,670	2,678	2,639	2,650	36,500	2,650
2019-11-07	2,647	2,656	2,619	2,627	30,300	2,627
2019-11-06	2,686	2,686	2,635	2,638	52,900	2,638
2019-11-05	2,638	2,668	2,626	2,667	71,700	2,667
2019-11-01	2,613	2,634	2,613	2,628	31,300	2,628
2019-10-31	2,662	2,671	2,627	2,648	29,900	2,648
2019-10-30	2,634	2,674	2,618	2,671	83,200	2,671
2019-10-29	2,625	2,646	2,616	2,625	37,200	2,625
2019-10-28	2,619	2,619	2,599	2,608	32,000	2,608
2019-10-25	2,615	2,633	2,591	2,626	35,500	2,626
2019-10-24	2,656	2,656	2,609	2,612	26,200	2,612
2019-10-23	2,610	2,653	2,597	2,651	36,300	2,651
2019-10-21	2,629	2,636	2,602	2,610	36,400	2,610
2019-10-18	2,616	2,645	2,610	2,619	40,600	2,619
2019-10-17	2,656	2,656	2,604	2,620	47,900	2,620
2019-10-16	2,645	2,685	2,645	2,657	46,900	2,657
2019-10-15	2,610	2,674	2,610	2,635	55,700	2,635
2019-10-11	2,628	2,629	2,557	2,580	66,700	2,580
2019-10-10	2,684	2,687	2,602	2,624	70,400	2,624
2019-10-09	2,651	2,687	2,632	2,676	62,100	2,676
2019-10-08	2,673	2,695	2,626	2,688	98,000	2,688
2019-10-07	2,660	2,667	2,624	2,644	45,200	2,644
2019-10-04	2,640	2,668	2,624	2,667	26,100	2,667
2019-10-03	2,645	2,663	2,610	2,653	41,300	2,653
2019-10-02	2,694	2,701	2,640	2,669	36,500	2,669
2019-10-01	2,637	2,712	2,637	2,698	49,000	2,698
2019-09-30	2,622	2,650	2,616	2,626	36,200	2,626
2019-09-27	2,732	2,732	2,641	2,676	35,500	2,676
2019-09-26	2,684	2,744	2,684	2,694	67,400	2,694
2019-09-25	2,643	2,684	2,635	2,684	37,000	2,684
2019-09-24	2,643	2,687	2,638	2,658	55,700	2,658
2019-09-20	2,631	2,659	2,592	2,657	75,100	2,657
2019-09-19	2,614	2,652	2,614	2,638	62,000	2,638
2019-09-18	2,635	2,656	2,588	2,596	67,500	2,596
2019-09-17	2,654	2,656	2,618	2,652	69,300	2,652
2019-09-13	2,631	2,655	2,603	2,651	97,500	2,651
2019-09-12	2,670	2,673	2,612	2,620	75,600	2,620
2019-09-11	2,640	2,670	2,624	2,670	83,500	2,670
2019-09-10	2,579	2,641	2,577	2,641	85,400	2,641
2019-09-09	2,567	2,586	2,555	2,578	52,900	2,578
2019-09-06	2,541	2,573	2,538	2,567	39,100	2,567
2019-09-05	2,467	2,543	2,467	2,538	43,200	2,538
2019-09-04	2,449	2,463	2,442	2,459	30,100	2,459
2019-09-03	2,418	2,472	2,413	2,470	22,900	2,470
2019-09-02	2,442	2,457	2,406	2,418	44,900	2,418
2019-08-30	2,417	2,449	2,405	2,446	45,100	2,446
2019-08-29	2,402	2,404	2,364	2,391	28,700	2,391
2019-08-28	2,469	2,470	2,434	2,448	26,600	2,448
2019-08-27	2,467	2,481	2,456	2,469	27,600	2,469
2019-08-26	2,493	2,514	2,456	2,456	41,200	2,456
2019-08-23	2,555	2,572	2,535	2,571	37,800	2,571
2019-08-22	2,500	2,545	2,482	2,534	45,600	2,534
2019-08-21	2,499	2,500	2,464	2,485	34,200	2,485
2019-08-20	2,497	2,519	2,481	2,511	41,400	2,511
2019-08-19	2,456	2,505	2,453	2,497	47,500	2,497
2019-08-16	2,441	2,458	2,436	2,448	36,400	2,448
2019-08-15	2,438	2,467	2,419	2,466	37,500	2,466
2019-08-14	2,444	2,488	2,437	2,488	33,700	2,488
2019-08-13	2,420	2,441	2,392	2,441	36,700	2,441
2019-08-09	2,493	2,493	2,453	2,459	26,900	2,459
2019-08-08	2,465	2,493	2,452	2,482	28,500	2,482
2019-08-07	2,456	2,485	2,455	2,473	27,600	2,473
2019-08-06	2,420	2,494	2,418	2,490	52,400	2,490
2019-08-05	2,530	2,539	2,487	2,520	71,100	2,520
2019-08-02	2,596	2,617	2,518	2,542	83,500	2,542
2019-08-01	2,620	2,649	2,611	2,646	45,300	2,646
2019-07-31	2,651	2,652	2,600	2,614	111,600	2,614
2019-07-30	2,642	2,692	2,642	2,689	65,100	2,689
2019-07-29	2,622	2,648	2,621	2,642	38,600	2,642
2019-07-26	2,610	2,642	2,600	2,634	48,000	2,634
2019-07-25	2,564	2,630	2,564	2,623	62,600	2,623
2019-07-24	2,541	2,568	2,527	2,564	50,300	2,564
2019-07-23	2,529	2,543	2,519	2,531	47,100	2,531
2019-07-22	2,529	2,568	2,521	2,539	52,800	2,539
2019-07-19	2,485	2,535	2,470	2,533	45,200	2,533
2019-07-18	2,528	2,540	2,480	2,482	92,500	2,482
2019-07-17	2,547	2,548	2,515	2,541	41,400	2,541
2019-07-16	2,576	2,576	2,534	2,547	45,900	2,547
2019-07-12	2,625	2,631	2,566	2,569	60,400	2,569
2019-07-11	2,588	2,644	2,548	2,632	115,900	2,632
2019-07-10	2,543	2,573	2,522	2,567	79,400	2,567
2019-07-09	2,560	2,572	2,550	2,552	66,400	2,552
2019-07-08	2,556	2,557	2,527	2,538	57,400	2,538
2019-07-05	2,548	2,574	2,534	2,556	77,700	2,556
2019-07-04	2,563	2,571	2,517	2,537	45,300	2,537
2019-07-03	2,542	2,575	2,537	2,563	58,800	2,563
2019-07-02	2,532	2,553	2,513	2,542	44,200	2,542
2019-07-01	2,492	2,532	2,492	2,522	70,200	2,522
2019-06-28	2,496	2,496	2,462	2,475	64,700	2,475
2019-06-27	2,469	2,506	2,468	2,496	53,700	2,496
2019-06-26	2,486	2,487	2,463	2,467	37,100	2,467
2019-06-25	2,470	2,505	2,464	2,486	41,200	2,486
2019-06-24	2,470	2,483	2,452	2,470	42,600	2,470
2019-06-21	2,474	2,480	2,459	2,470	70,100	2,470
2019-06-20	2,519	2,519	2,498	2,498	25,600	2,498
2019-06-19	2,500	2,524	2,500	2,515	42,000	2,515
2019-06-18	2,509	2,516	2,473	2,486	53,900	2,486
2019-06-17	2,532	2,553	2,514	2,517	74,200	2,517
2019-06-14	2,516	2,544	2,499	2,532	73,700	2,532
2019-06-13	2,572	2,573	2,501	2,514	65,700	2,514
2019-06-12	2,559	2,589	2,550	2,577	64,100	2,577
2019-06-11	2,529	2,559	2,510	2,559	64,500	2,559
2019-06-10	2,500	2,539	2,500	2,529	59,300	2,529
2019-06-07	2,455	2,497	2,438	2,487	73,500	2,487
2019-06-06	2,418	2,468	2,418	2,455	45,800	2,455
2019-06-05	2,406	2,432	2,373	2,432	50,600	2,432
2019-06-04	2,388	2,397	2,358	2,397	49,000	2,397
2019-06-03	2,371	2,394	2,351	2,384	45,900	2,384
2019-05-31	2,404	2,420	2,385	2,398	40,600	2,398
2019-05-30	2,413	2,424	2,376	2,406	44,500	2,406
2019-05-29	2,444	2,455	2,380	2,436	60,000	2,436
2019-05-28	2,455	2,492	2,431	2,474	88,300	2,474
2019-05-27	2,455	2,465	2,427	2,454	30,600	2,454
2019-05-24	2,449	2,469	2,435	2,463	27,700	2,463
2019-05-23	2,445	2,464	2,433	2,451	42,900	2,451
2019-05-22	2,476	2,476	2,445	2,445	21,800	2,445
2019-05-21	2,461	2,487	2,445	2,478	37,500	2,478
2019-05-20	2,469	2,496	2,465	2,481	45,700	2,481
2019-05-17	2,446	2,470	2,428	2,469	33,100	2,469
2019-05-16	2,467	2,469	2,406	2,418	46,300	2,418
2019-05-15	2,418	2,457	2,413	2,457	80,300	2,457
2019-05-14	2,375	2,416	2,352	2,412	54,600	2,412
2019-05-13	2,369	2,425	2,359	2,412	83,700	2,412
2019-05-10	2,380	2,398	2,353	2,368	98,200	2,368
2019-05-09	2,368	2,385	2,347	2,381	86,800	2,381
2019-05-08	2,397	2,412	2,368	2,368	94,400	2,368
2019-05-07	2,457	2,458	2,404	2,434	84,100	2,434
2019-04-26	2,472	2,472	2,434	2,447	53,200	2,447
2019-04-25	2,454	2,487	2,431	2,484	60,400	2,484
2019-04-24	2,464	2,494	2,464	2,465	71,500	2,465
2019-04-23	2,488	2,494	2,452	2,485	82,500	2,485
2019-04-22	2,484	2,507	2,456	2,498	70,900	2,498
2019-04-19	2,450	2,486	2,450	2,484	85,400	2,484
2019-04-18	2,440	2,453	2,411	2,438	78,300	2,438
2019-04-17	2,415	2,444	2,415	2,439	65,400	2,439
2019-04-16	2,420	2,443	2,391	2,415	93,600	2,415
2019-04-15	2,382	2,414	2,381	2,410	74,400	2,410
2019-04-12	2,374	2,397	2,338	2,373	137,600	2,373
2019-04-11	2,397	2,426	2,332	2,376	268,300	2,376
2019-04-10	2,153	2,225	2,153	2,197	88,200	2,197
2019-04-09	2,169	2,185	2,135	2,153	54,600	2,153
2019-04-08	2,141	2,162	2,141	2,157	28,000	2,157
2019-04-05	2,148	2,155	2,136	2,153	18,700	2,153
2019-04-04	2,144	2,160	2,113	2,147	33,200	2,147
2019-04-03	2,131	2,139	2,117	2,139	27,100	2,139
2019-04-02	2,150	2,153	2,110	2,129	25,100	2,129
2019-04-01	2,110	2,155	2,110	2,140	49,800	2,140
2019-03-29	2,099	2,099	2,070	2,084	39,800	2,084
2019-03-28	2,138	2,141	2,081	2,085	35,100	2,085
2019-03-27	2,139	2,161	2,130	2,159	35,800	2,159
2019-03-26	2,089	2,140	2,088	2,140	75,400	2,140
2019-03-25	2,065	2,070	2,038	2,055	54,400	2,055
2019-03-22	2,125	2,125	2,097	2,115	24,900	2,115
2019-03-20	2,116	2,118	2,099	2,116	28,100	2,116
2019-03-19	2,150	2,150	2,106	2,116	27,400	2,116
2019-03-18	2,123	2,150	2,116	2,150	45,400	2,150
2019-03-15	2,106	2,145	2,105	2,113	166,000	2,113
2019-03-14	2,113	2,113	2,060	2,089	63,800	2,089
2019-03-13	2,102	2,136	2,102	2,113	29,000	2,113
2019-03-12	2,079	2,137	2,079	2,123	50,400	2,123
2019-03-11	2,080	2,100	2,069	2,079	47,700	2,079
2019-03-08	2,138	2,144	2,084	2,089	64,900	2,089
2019-03-07	2,144	2,182	2,141	2,162	47,800	2,162
2019-03-06	2,172	2,172	2,152	2,165	40,400	2,165
2019-03-05	2,182	2,183	2,163	2,177	35,000	2,177
2019-03-04	2,160	2,183	2,160	2,182	46,600	2,182
2019-03-01	2,171	2,186	2,143	2,149	53,900	2,149
2019-02-28	2,166	2,169	2,143	2,165	63,300	2,165
2019-02-27	2,121	2,166	2,121	2,158	64,500	2,158
2019-02-26	2,145	2,145	2,115	2,121	159,100	2,121
2019-02-25	2,161	2,186	2,145	2,172	362,800	2,172
2019-02-22	2,182	2,196	2,137	2,143	345,300	2,143
2019-02-21	2,145	2,199	2,139	2,182	158,300	2,182
2019-02-20	2,161	2,171	2,138	2,158	151,100	2,158
2019-02-19	2,189	2,193	2,144	2,151	125,800	2,151
2019-02-18	2,168	2,207	2,168	2,202	115,700	2,202
2019-02-15	2,145	2,155	2,122	2,152	48,500	2,152
2019-02-14	2,159	2,178	2,152	2,156	44,500	2,156
2019-02-13	2,176	2,183	2,154	2,154	51,200	2,154
2019-02-12	2,144	2,173	2,123	2,173	51,400	2,173
2019-02-08	2,129	2,161	2,117	2,119	56,200	2,119
2019-02-07	2,160	2,164	2,128	2,151	47,400	2,151
2019-02-06	2,190	2,206	2,167	2,168	50,600	2,168
2019-02-05	2,210	2,227	2,192	2,198	69,100	2,198
2019-02-04	2,205	2,235	2,196	2,218	39,100	2,218
2019-02-01	2,196	2,222	2,183	2,198	42,200	2,198
2019-01-31	2,142	2,200	2,142	2,188	57,600	2,188
2019-01-30	2,121	2,168	2,121	2,134	69,500	2,134
2019-01-29	2,103	2,150	2,100	2,143	54,100	2,143
2019-01-28	2,133	2,150	2,112	2,112	40,700	2,112
2019-01-25	2,127	2,166	2,125	2,136	38,800	2,136
2019-01-24	2,115	2,150	2,100	2,137	43,800	2,137
2019-01-23	2,132	2,157	2,117	2,120	42,700	2,120
2019-01-22	2,153	2,194	2,153	2,163	51,300	2,163
2019-01-21	2,125	2,178	2,125	2,157	47,300	2,157
2019-01-18	2,081	2,143	2,081	2,128	64,600	2,128
2019-01-17	2,063	2,094	2,063	2,081	36,400	2,081
2019-01-16	2,055	2,096	2,055	2,063	75,300	2,063
2019-01-15	1,977	2,048	1,974	2,046	101,800	2,046
2019-01-11	2,075	2,075	1,995	2,014	168,900	2,014
2019-01-10	2,005	2,085	2,000	2,085	171,100	2,085
2019-01-09	2,029	2,060	1,970	2,006	301,000	2,006
2019-01-08	2,250	2,255	2,204	2,205	81,900	2,205
2019-01-07	2,284	2,311	2,201	2,227	49,400	2,227
2019-01-04	2,142	2,251	2,140	2,234	73,500	2,234

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 [2019年度]

8008 4℃ホールディングスの時系列データ [2019年度]