4℃ホールディングス(8008)の株価時系列情報
4℃ホールディングス(8008)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 748 | 770 | 748 | 769 | 4,800 |
2011/12/29 | 750 | 750 | 742 | 743 | 3,200 |
2011/12/28 | 738 | 749 | 738 | 744 | 3,400 |
2011/12/27 | 740 | 746 | 738 | 744 | 3,400 |
2011/12/26 | 750 | 753 | 742 | 742 | 4,300 |
2011/12/22 | 740 | 751 | 740 | 746 | 3,100 |
2011/12/21 | 740 | 741 | 736 | 740 | 3,200 |
2011/12/20 | 734 | 739 | 734 | 735 | 2,500 |
2011/12/19 | 735 | 740 | 733 | 739 | 5,900 |
2011/12/16 | 745 | 751 | 735 | 735 | 4,300 |
2011/12/15 | 752 | 755 | 741 | 741 | 29,000 |
2011/12/14 | 759 | 764 | 732 | 752 | 15,500 |
2011/12/13 | 745 | 759 | 742 | 757 | 6,800 |
2011/12/12 | 740 | 750 | 740 | 746 | 6,100 |
2011/12/09 | 735 | 742 | 735 | 738 | 22,900 |
2011/12/08 | 733 | 740 | 731 | 740 | 9,100 |
2011/12/07 | 739 | 749 | 733 | 743 | 5,300 |
2011/12/06 | 735 | 740 | 729 | 729 | 6,700 |
2011/12/05 | 739 | 741 | 734 | 735 | 4,900 |
2011/12/02 | 736 | 746 | 734 | 738 | 6,900 |
2011/12/01 | 745 | 746 | 734 | 736 | 9,500 |
2011/11/30 | 751 | 751 | 729 | 737 | 8,000 |
2011/11/29 | 733 | 762 | 733 | 762 | 5,000 |
2011/11/28 | 735 | 767 | 735 | 736 | 8,900 |
2011/11/25 | 747 | 750 | 742 | 742 | 3,800 |
2011/11/24 | 755 | 762 | 747 | 747 | 6,300 |
2011/11/22 | 751 | 773 | 751 | 770 | 3,400 |
2011/11/21 | 745 | 766 | 745 | 766 | 3,100 |
2011/11/18 | 764 | 766 | 751 | 760 | 3,600 |
2011/11/17 | 756 | 767 | 750 | 765 | 2,800 |
2011/11/16 | 755 | 765 | 755 | 759 | 1,700 |
2011/11/15 | 770 | 773 | 759 | 761 | 15,500 |
2011/11/14 | 773 | 777 | 767 | 770 | 7,200 |
2011/11/11 | 759 | 770 | 759 | 769 | 4,600 |
2011/11/10 | 756 | 763 | 756 | 763 | 3,800 |
2011/11/09 | 769 | 770 | 764 | 770 | 6,200 |
2011/11/08 | 759 | 771 | 756 | 756 | 2,700 |
2011/11/07 | 768 | 770 | 762 | 770 | 3,000 |
2011/11/04 | 756 | 773 | 752 | 773 | 2,700 |
2011/11/02 | 752 | 767 | 752 | 765 | 6,600 |
2011/11/01 | 771 | 778 | 761 | 761 | 5,500 |
2011/10/31 | 779 | 787 | 761 | 761 | 7,000 |
2011/10/28 | 750 | 782 | 750 | 775 | 10,400 |
2011/10/27 | 750 | 750 | 736 | 750 | 7,400 |
2011/10/26 | 762 | 764 | 750 | 750 | 6,000 |
2011/10/25 | 783 | 783 | 766 | 769 | 6,700 |
2011/10/24 | 772 | 785 | 772 | 783 | 6,000 |
2011/10/21 | 776 | 776 | 773 | 773 | 2,400 |
2011/10/20 | 785 | 785 | 769 | 770 | 5,600 |
2011/10/19 | 796 | 799 | 781 | 787 | 5,700 |
2011/10/18 | 795 | 797 | 789 | 791 | 12,600 |
2011/10/17 | 793 | 802 | 793 | 794 | 19,500 |
2011/10/14 | 795 | 798 | 791 | 793 | 8,700 |
2011/10/13 | 799 | 800 | 794 | 795 | 6,500 |
2011/10/12 | 772 | 798 | 772 | 792 | 5,600 |
2011/10/11 | 772 | 787 | 765 | 785 | 7,000 |
2011/10/07 | 755 | 763 | 755 | 757 | 6,200 |
2011/10/06 | 750 | 755 | 750 | 755 | 3,700 |
2011/10/05 | 784 | 784 | 740 | 741 | 10,100 |
2011/10/04 | 775 | 784 | 775 | 775 | 5,800 |
2011/10/03 | 796 | 797 | 776 | 783 | 9,500 |
2011/09/30 | 790 | 795 | 784 | 790 | 9,400 |
2011/09/29 | 770 | 785 | 764 | 785 | 13,800 |
2011/09/28 | 732 | 775 | 732 | 775 | 18,500 |
2011/09/27 | 724 | 745 | 723 | 745 | 13,000 |
2011/09/26 | 731 | 731 | 715 | 728 | 16,900 |
2011/09/22 | 724 | 738 | 718 | 738 | 11,700 |
2011/09/21 | 726 | 745 | 720 | 743 | 21,200 |
2011/09/20 | 715 | 733 | 706 | 733 | 60,300 |
2011/09/16 | 800 | 800 | 692 | 692 | 134,000 |
2011/09/15 | 803 | 806 | 798 | 800 | 24,900 |
2011/09/14 | 798 | 804 | 797 | 803 | 13,700 |
2011/09/13 | 790 | 800 | 786 | 797 | 7,400 |
2011/09/12 | 795 | 798 | 789 | 798 | 4,000 |
2011/09/09 | 794 | 801 | 794 | 800 | 18,700 |
2011/09/08 | 800 | 801 | 799 | 801 | 7,600 |
2011/09/07 | 800 | 800 | 793 | 800 | 3,000 |
2011/09/06 | 797 | 801 | 791 | 801 | 5,400 |
2011/09/05 | 801 | 801 | 796 | 797 | 2,300 |
2011/09/02 | 794 | 801 | 787 | 801 | 6,000 |
2011/09/01 | 800 | 800 | 784 | 800 | 6,900 |
2011/08/31 | 786 | 794 | 782 | 794 | 5,500 |
2011/08/30 | 794 | 801 | 789 | 801 | 2,600 |
2011/08/29 | 782 | 788 | 782 | 788 | 4,800 |
2011/08/26 | 797 | 803 | 797 | 801 | 2,300 |
2011/08/25 | 798 | 802 | 792 | 792 | 4,800 |
2011/08/24 | 806 | 806 | 799 | 800 | 3,600 |
2011/08/23 | 800 | 804 | 773 | 803 | 10,700 |
2011/08/22 | 800 | 802 | 788 | 800 | 4,100 |
2011/08/19 | 783 | 802 | 783 | 802 | 5,000 |
2011/08/18 | 798 | 805 | 797 | 798 | 8,400 |
2011/08/17 | 808 | 808 | 802 | 805 | 2,100 |
2011/08/16 | 810 | 810 | 800 | 808 | 8,800 |
2011/08/15 | 800 | 805 | 800 | 803 | 25,500 |
2011/08/12 | 795 | 800 | 774 | 800 | 11,800 |
2011/08/11 | 766 | 780 | 766 | 780 | 5,300 |
2011/08/10 | 768 | 779 | 761 | 768 | 5,300 |
2011/08/09 | 775 | 777 | 742 | 759 | 13,100 |
2011/08/08 | 783 | 790 | 778 | 785 | 10,200 |
2011/08/05 | 795 | 795 | 788 | 795 | 10,000 |
2011/08/04 | 792 | 804 | 792 | 800 | 6,700 |
2011/08/03 | 792 | 807 | 790 | 795 | 12,200 |
2011/08/02 | 801 | 825 | 801 | 822 | 19,700 |
2011/08/01 | 804 | 808 | 800 | 800 | 6,200 |
2011/07/29 | 791 | 799 | 790 | 794 | 9,100 |
2011/07/28 | 795 | 803 | 765 | 788 | 13,100 |
2011/07/27 | 803 | 810 | 796 | 808 | 10,000 |
2011/07/26 | 805 | 820 | 803 | 816 | 11,100 |
2011/07/25 | 797 | 802 | 797 | 802 | 3,400 |
2011/07/22 | 800 | 802 | 800 | 801 | 5,200 |
2011/07/21 | 800 | 801 | 780 | 796 | 13,100 |
2011/07/20 | 801 | 802 | 800 | 800 | 4,300 |
2011/07/19 | 798 | 801 | 795 | 801 | 16,000 |
2011/07/15 | 798 | 800 | 798 | 798 | 13,700 |
2011/07/14 | 794 | 800 | 794 | 798 | 5,300 |
2011/07/13 | 795 | 800 | 787 | 796 | 7,000 |
2011/07/12 | 792 | 800 | 791 | 798 | 7,000 |
2011/07/11 | 785 | 799 | 785 | 799 | 5,600 |
2011/07/08 | 792 | 799 | 790 | 790 | 4,200 |
2011/07/07 | 791 | 797 | 791 | 791 | 5,200 |
2011/07/06 | 792 | 798 | 785 | 798 | 7,300 |
2011/07/05 | 784 | 799 | 784 | 792 | 7,000 |
2011/07/04 | 800 | 805 | 798 | 799 | 6,100 |
2011/07/01 | 798 | 800 | 797 | 799 | 8,800 |
2011/06/30 | 800 | 800 | 798 | 799 | 11,200 |
2011/06/29 | 787 | 799 | 787 | 799 | 5,600 |
2011/06/28 | 787 | 789 | 786 | 787 | 6,200 |
2011/06/27 | 791 | 794 | 791 | 791 | 8,300 |
2011/06/24 | 790 | 798 | 790 | 798 | 6,800 |
2011/06/23 | 785 | 790 | 785 | 789 | 5,800 |
2011/06/22 | 786 | 792 | 785 | 792 | 9,200 |
2011/06/21 | 784 | 788 | 767 | 788 | 15,700 |
2011/06/20 | 784 | 789 | 782 | 784 | 4,200 |
2011/06/17 | 793 | 794 | 767 | 776 | 14,300 |
2011/06/16 | 794 | 795 | 790 | 793 | 29,600 |
2011/06/15 | 764 | 789 | 764 | 789 | 17,900 |
2011/06/14 | 751 | 765 | 751 | 764 | 11,600 |
2011/06/13 | 749 | 753 | 749 | 751 | 6,700 |
2011/06/10 | 749 | 754 | 749 | 749 | 25,200 |
2011/06/09 | 743 | 745 | 743 | 744 | 7,000 |
2011/06/08 | 745 | 745 | 741 | 743 | 4,400 |
2011/06/07 | 738 | 738 | 735 | 735 | 4,300 |
2011/06/06 | 735 | 739 | 735 | 738 | 3,600 |
2011/06/03 | 733 | 739 | 731 | 731 | 9,900 |
2011/06/02 | 735 | 735 | 732 | 733 | 6,100 |
2011/06/01 | 740 | 740 | 735 | 738 | 12,800 |
2011/05/31 | 725 | 739 | 725 | 739 | 6,100 |
2011/05/30 | 726 | 735 | 725 | 725 | 11,500 |
2011/05/27 | 734 | 737 | 726 | 736 | 13,200 |
2011/05/26 | 735 | 735 | 734 | 734 | 3,200 |
2011/05/25 | 735 | 737 | 723 | 730 | 7,300 |
2011/05/24 | 740 | 742 | 736 | 737 | 5,800 |
2011/05/23 | 742 | 744 | 739 | 740 | 5,000 |
2011/05/20 | 745 | 745 | 740 | 740 | 5,400 |
2011/05/19 | 737 | 742 | 737 | 740 | 4,800 |
2011/05/18 | 729 | 743 | 729 | 739 | 5,800 |
2011/05/17 | 727 | 732 | 727 | 729 | 11,400 |
2011/05/16 | 723 | 725 | 723 | 725 | 13,400 |
2011/05/13 | 725 | 730 | 721 | 723 | 14,200 |
2011/05/12 | 723 | 727 | 722 | 725 | 5,100 |
2011/05/11 | 718 | 730 | 718 | 723 | 13,200 |
2011/05/10 | 724 | 733 | 724 | 727 | 5,400 |
2011/05/09 | 730 | 736 | 721 | 724 | 8,100 |
2011/05/06 | 740 | 740 | 717 | 720 | 15,200 |
2011/05/02 | 745 | 745 | 730 | 740 | 14,300 |
2011/04/28 | 702 | 735 | 701 | 718 | 16,400 |
2011/04/27 | 709 | 714 | 699 | 701 | 13,900 |
2011/04/26 | 712 | 713 | 699 | 699 | 14,000 |
2011/04/25 | 717 | 725 | 710 | 712 | 11,400 |
2011/04/22 | 708 | 721 | 706 | 715 | 16,600 |
2011/04/21 | 702 | 745 | 702 | 718 | 53,500 |
2011/04/20 | 672 | 696 | 671 | 681 | 8,000 |
2011/04/19 | 665 | 679 | 665 | 671 | 5,900 |
2011/04/18 | 703 | 704 | 672 | 674 | 16,900 |
2011/04/15 | 688 | 695 | 688 | 693 | 10,800 |
2011/04/14 | 676 | 690 | 674 | 688 | 8,300 |
2011/04/13 | 663 | 680 | 663 | 677 | 5,100 |
2011/04/12 | 671 | 678 | 657 | 666 | 14,700 |
2011/04/11 | 671 | 682 | 670 | 675 | 10,100 |
2011/04/08 | 656 | 680 | 656 | 674 | 11,600 |
2011/04/07 | 680 | 680 | 660 | 660 | 9,200 |
2011/04/06 | 693 | 693 | 669 | 670 | 8,700 |
2011/04/05 | 705 | 705 | 682 | 683 | 14,100 |
2011/04/04 | 720 | 720 | 702 | 702 | 2,800 |
2011/04/01 | 720 | 728 | 705 | 705 | 12,100 |
2011/03/31 | 711 | 720 | 711 | 720 | 6,700 |
2011/03/30 | 720 | 720 | 702 | 711 | 13,000 |
2011/03/29 | 700 | 720 | 693 | 720 | 17,000 |
2011/03/28 | 687 | 700 | 687 | 700 | 14,000 |
2011/03/25 | 690 | 700 | 685 | 688 | 10,900 |
2011/03/24 | 694 | 703 | 680 | 680 | 21,000 |
2011/03/23 | 707 | 717 | 690 | 693 | 17,500 |
2011/03/22 | 694 | 717 | 690 | 703 | 14,900 |
2011/03/18 | 661 | 698 | 661 | 684 | 15,700 |
2011/03/17 | 647 | 667 | 637 | 660 | 25,800 |
2011/03/16 | 599 | 643 | 599 | 640 | 32,000 |
2011/03/15 | 640 | 651 | 540 | 609 | 54,200 |
2011/03/14 | 619 | 659 | 619 | 640 | 33,500 |
2011/03/11 | 757 | 760 | 744 | 744 | 42,400 |
2011/03/10 | 772 | 775 | 759 | 759 | 16,100 |
2011/03/09 | 773 | 780 | 772 | 772 | 13,800 |
2011/03/08 | 776 | 781 | 771 | 772 | 13,900 |
2011/03/07 | 772 | 773 | 770 | 771 | 12,000 |
2011/03/04 | 794 | 794 | 773 | 773 | 17,700 |
2011/03/03 | 785 | 785 | 778 | 779 | 11,900 |
2011/03/02 | 786 | 786 | 773 | 774 | 35,400 |
2011/03/01 | 770 | 794 | 769 | 786 | 43,400 |
2011/02/28 | 751 | 763 | 746 | 760 | 21,700 |
2011/02/25 | 774 | 776 | 742 | 754 | 74,100 |
2011/02/24 | 807 | 814 | 785 | 788 | 94,600 |
2011/02/23 | 847 | 852 | 836 | 836 | 239,300 |
2011/02/22 | 858 | 858 | 855 | 856 | 21,300 |
2011/02/21 | 855 | 858 | 855 | 856 | 13,400 |
2011/02/18 | 855 | 859 | 855 | 855 | 12,100 |
2011/02/17 | 851 | 855 | 851 | 851 | 18,600 |
2011/02/16 | 860 | 862 | 849 | 851 | 24,400 |
2011/02/15 | 853 | 858 | 853 | 857 | 20,400 |
2011/02/14 | 849 | 853 | 849 | 853 | 12,000 |
2011/02/10 | 846 | 849 | 842 | 849 | 16,400 |
2011/02/09 | 836 | 845 | 836 | 845 | 8,100 |
2011/02/08 | 846 | 851 | 841 | 841 | 16,900 |
2011/02/07 | 834 | 845 | 834 | 845 | 10,400 |
2011/02/04 | 834 | 838 | 830 | 834 | 15,400 |
2011/02/03 | 826 | 835 | 826 | 834 | 11,300 |
2011/02/02 | 830 | 843 | 825 | 826 | 14,800 |
2011/02/01 | 845 | 845 | 824 | 826 | 15,600 |
2011/01/31 | 844 | 844 | 827 | 835 | 14,600 |
2011/01/28 | 852 | 853 | 846 | 846 | 15,600 |
2011/01/27 | 860 | 864 | 859 | 859 | 16,600 |
2011/01/26 | 854 | 859 | 851 | 856 | 10,100 |
2011/01/25 | 861 | 862 | 854 | 854 | 20,900 |
2011/01/24 | 845 | 870 | 845 | 859 | 27,500 |
2011/01/21 | 848 | 848 | 832 | 834 | 17,100 |
2011/01/20 | 848 | 856 | 848 | 850 | 10,600 |
2011/01/19 | 850 | 859 | 849 | 853 | 12,700 |
2011/01/18 | 853 | 868 | 850 | 856 | 36,600 |
2011/01/17 | 836 | 843 | 835 | 843 | 14,000 |
2011/01/14 | 833 | 835 | 830 | 835 | 13,100 |
2011/01/13 | 830 | 835 | 828 | 830 | 34,400 |
2011/01/12 | 832 | 832 | 829 | 829 | 13,400 |
2011/01/11 | 832 | 832 | 830 | 831 | 21,500 |
2011/01/07 | 829 | 832 | 828 | 832 | 20,600 |
2011/01/06 | 825 | 831 | 825 | 829 | 22,000 |
2011/01/05 | 824 | 826 | 820 | 823 | 18,200 |
2011/01/04 | 815 | 829 | 813 | 823 | 23,900 |