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 |
---|---|---|---|---|---|
2012/12/28 | 889 | 892 | 885 | 886 | 19,800 |
2012/12/27 | 894 | 897 | 887 | 888 | 32,300 |
2012/12/26 | 880 | 893 | 878 | 891 | 27,200 |
2012/12/25 | 881 | 882 | 876 | 882 | 19,500 |
2012/12/21 | 872 | 882 | 869 | 869 | 26,800 |
2012/12/20 | 880 | 882 | 870 | 870 | 30,100 |
2012/12/19 | 872 | 882 | 872 | 882 | 32,700 |
2012/12/18 | 875 | 885 | 872 | 872 | 19,100 |
2012/12/17 | 876 | 882 | 869 | 869 | 47,800 |
2012/12/14 | 880 | 891 | 880 | 886 | 39,700 |
2012/12/13 | 885 | 893 | 881 | 881 | 16,300 |
2012/12/12 | 890 | 890 | 880 | 880 | 25,900 |
2012/12/11 | 890 | 893 | 887 | 888 | 14,100 |
2012/12/10 | 905 | 905 | 888 | 891 | 26,900 |
2012/12/07 | 909 | 909 | 895 | 895 | 14,300 |
2012/12/06 | 906 | 908 | 903 | 906 | 17,600 |
2012/12/05 | 893 | 905 | 892 | 905 | 10,700 |
2012/12/04 | 898 | 900 | 895 | 895 | 16,700 |
2012/12/03 | 901 | 904 | 898 | 898 | 27,000 |
2012/11/30 | 902 | 915 | 897 | 900 | 26,100 |
2012/11/29 | 908 | 915 | 902 | 902 | 14,200 |
2012/11/28 | 901 | 912 | 901 | 905 | 12,700 |
2012/11/27 | 913 | 920 | 896 | 908 | 31,000 |
2012/11/26 | 904 | 915 | 894 | 898 | 25,200 |
2012/11/22 | 926 | 937 | 888 | 889 | 26,800 |
2012/11/21 | 939 | 939 | 924 | 930 | 10,900 |
2012/11/20 | 937 | 937 | 922 | 929 | 11,100 |
2012/11/19 | 917 | 929 | 917 | 922 | 11,900 |
2012/11/16 | 931 | 935 | 915 | 921 | 39,800 |
2012/11/15 | 902 | 922 | 902 | 921 | 26,300 |
2012/11/14 | 901 | 911 | 893 | 901 | 19,600 |
2012/11/13 | 908 | 908 | 895 | 897 | 17,900 |
2012/11/12 | 907 | 911 | 900 | 900 | 19,900 |
2012/11/09 | 910 | 920 | 903 | 910 | 21,800 |
2012/11/08 | 939 | 939 | 901 | 904 | 33,200 |
2012/11/07 | 966 | 966 | 940 | 942 | 21,700 |
2012/11/06 | 946 | 968 | 942 | 960 | 14,200 |
2012/11/05 | 966 | 966 | 953 | 956 | 4,800 |
2012/11/02 | 980 | 980 | 963 | 973 | 21,900 |
2012/11/01 | 954 | 972 | 948 | 968 | 28,700 |
2012/10/31 | 930 | 950 | 929 | 944 | 40,200 |
2012/10/30 | 920 | 940 | 920 | 930 | 34,200 |
2012/10/29 | 914 | 943 | 910 | 935 | 37,000 |
2012/10/26 | 908 | 944 | 900 | 944 | 68,900 |
2012/10/25 | 877 | 893 | 873 | 893 | 30,300 |
2012/10/24 | 876 | 877 | 872 | 876 | 19,400 |
2012/10/23 | 873 | 877 | 871 | 876 | 10,500 |
2012/10/22 | 875 | 881 | 849 | 869 | 34,200 |
2012/10/19 | 879 | 887 | 870 | 881 | 29,700 |
2012/10/18 | 886 | 888 | 880 | 885 | 23,800 |
2012/10/17 | 893 | 893 | 877 | 884 | 19,500 |
2012/10/16 | 916 | 916 | 886 | 890 | 22,500 |
2012/10/15 | 921 | 926 | 890 | 912 | 71,200 |
2012/10/12 | 935 | 958 | 921 | 921 | 139,100 |
2012/10/11 | 869 | 924 | 868 | 918 | 119,000 |
2012/10/10 | 852 | 870 | 847 | 864 | 183,900 |
2012/10/09 | 825 | 847 | 825 | 841 | 47,700 |
2012/10/05 | 830 | 832 | 809 | 819 | 49,500 |
2012/10/04 | 805 | 812 | 805 | 806 | 10,400 |
2012/10/03 | 807 | 810 | 802 | 806 | 20,000 |
2012/10/02 | 805 | 808 | 804 | 807 | 12,900 |
2012/10/01 | 810 | 810 | 799 | 805 | 24,100 |
2012/09/28 | 841 | 844 | 804 | 804 | 37,700 |
2012/09/27 | 846 | 849 | 842 | 845 | 13,000 |
2012/09/26 | 854 | 858 | 850 | 857 | 11,100 |
2012/09/25 | 862 | 862 | 851 | 856 | 14,600 |
2012/09/24 | 862 | 862 | 859 | 862 | 8,300 |
2012/09/21 | 864 | 870 | 860 | 868 | 11,700 |
2012/09/20 | 889 | 890 | 862 | 862 | 28,800 |
2012/09/19 | 877 | 891 | 875 | 890 | 11,400 |
2012/09/18 | 876 | 879 | 874 | 877 | 24,100 |
2012/09/14 | 878 | 885 | 875 | 876 | 28,300 |
2012/09/13 | 850 | 870 | 850 | 870 | 15,100 |
2012/09/12 | 863 | 868 | 842 | 850 | 21,100 |
2012/09/11 | 865 | 868 | 863 | 863 | 23,700 |
2012/09/10 | 860 | 865 | 858 | 865 | 10,500 |
2012/09/07 | 834 | 860 | 834 | 859 | 17,900 |
2012/09/06 | 849 | 850 | 826 | 834 | 23,700 |
2012/09/05 | 838 | 850 | 832 | 849 | 17,400 |
2012/09/04 | 828 | 840 | 820 | 838 | 22,100 |
2012/09/03 | 814 | 825 | 805 | 813 | 38,600 |
2012/08/31 | 783 | 789 | 783 | 787 | 6,300 |
2012/08/30 | 795 | 799 | 781 | 781 | 6,200 |
2012/08/29 | 790 | 802 | 790 | 795 | 7,800 |
2012/08/28 | 808 | 816 | 797 | 800 | 13,200 |
2012/08/27 | 807 | 812 | 804 | 807 | 5,800 |
2012/08/24 | 806 | 812 | 804 | 809 | 5,700 |
2012/08/23 | 817 | 818 | 805 | 814 | 9,200 |
2012/08/22 | 818 | 818 | 796 | 814 | 11,600 |
2012/08/21 | 823 | 823 | 813 | 818 | 9,400 |
2012/08/20 | 830 | 830 | 815 | 815 | 8,700 |
2012/08/17 | 838 | 839 | 825 | 830 | 10,000 |
2012/08/16 | 831 | 837 | 828 | 837 | 6,600 |
2012/08/15 | 830 | 842 | 830 | 832 | 21,700 |
2012/08/14 | 820 | 830 | 817 | 830 | 19,600 |
2012/08/13 | 813 | 814 | 810 | 813 | 7,600 |
2012/08/10 | 799 | 808 | 799 | 808 | 10,300 |
2012/08/09 | 796 | 800 | 796 | 800 | 10,200 |
2012/08/08 | 791 | 797 | 791 | 797 | 7,700 |
2012/08/07 | 788 | 790 | 787 | 787 | 9,500 |
2012/08/06 | 795 | 801 | 791 | 794 | 10,100 |
2012/08/03 | 787 | 794 | 786 | 787 | 16,000 |
2012/08/02 | 803 | 804 | 799 | 802 | 17,700 |
2012/08/01 | 821 | 825 | 802 | 802 | 15,900 |
2012/07/31 | 818 | 826 | 810 | 825 | 10,100 |
2012/07/30 | 828 | 833 | 812 | 820 | 14,800 |
2012/07/27 | 848 | 851 | 825 | 833 | 7,600 |
2012/07/26 | 835 | 844 | 823 | 835 | 8,500 |
2012/07/25 | 828 | 833 | 821 | 825 | 6,300 |
2012/07/24 | 840 | 846 | 820 | 828 | 12,100 |
2012/07/23 | 862 | 865 | 845 | 845 | 8,700 |
2012/07/20 | 864 | 871 | 854 | 856 | 6,900 |
2012/07/19 | 870 | 875 | 869 | 873 | 4,300 |
2012/07/18 | 879 | 879 | 861 | 865 | 8,800 |
2012/07/17 | 881 | 883 | 867 | 872 | 23,300 |
2012/07/13 | 880 | 889 | 880 | 881 | 8,000 |
2012/07/12 | 889 | 889 | 873 | 880 | 15,700 |
2012/07/11 | 876 | 895 | 876 | 895 | 9,400 |
2012/07/10 | 884 | 884 | 877 | 877 | 8,300 |
2012/07/09 | 877 | 883 | 863 | 878 | 12,000 |
2012/07/06 | 878 | 885 | 877 | 877 | 10,200 |
2012/07/05 | 888 | 894 | 875 | 877 | 14,100 |
2012/07/04 | 897 | 897 | 882 | 889 | 22,000 |
2012/07/03 | 895 | 908 | 890 | 892 | 33,600 |
2012/07/02 | 907 | 920 | 888 | 888 | 40,200 |
2012/06/29 | 921 | 925 | 895 | 897 | 46,500 |
2012/06/28 | 923 | 945 | 919 | 932 | 29,000 |
2012/06/27 | 905 | 914 | 889 | 914 | 18,400 |
2012/06/26 | 878 | 893 | 858 | 890 | 23,000 |
2012/06/25 | 885 | 885 | 874 | 874 | 16,500 |
2012/06/22 | 890 | 921 | 855 | 855 | 37,800 |
2012/06/21 | 933 | 937 | 880 | 898 | 40,100 |
2012/06/20 | 937 | 939 | 933 | 935 | 5,500 |
2012/06/19 | 936 | 945 | 921 | 933 | 7,700 |
2012/06/18 | 935 | 950 | 921 | 941 | 19,500 |
2012/06/15 | 973 | 977 | 931 | 936 | 43,600 |
2012/06/14 | 975 | 977 | 961 | 973 | 11,100 |
2012/06/13 | 964 | 978 | 959 | 977 | 13,200 |
2012/06/12 | 953 | 979 | 946 | 978 | 13,900 |
2012/06/11 | 977 | 980 | 968 | 968 | 14,200 |
2012/06/08 | 1,009 | 1,009 | 970 | 980 | 34,400 |
2012/06/07 | 992 | 1,015 | 990 | 1,010 | 43,300 |
2012/06/06 | 960 | 986 | 954 | 986 | 28,200 |
2012/06/05 | 922 | 960 | 922 | 960 | 36,400 |
2012/06/04 | 920 | 942 | 907 | 937 | 33,600 |
2012/06/01 | 941 | 950 | 931 | 940 | 25,400 |
2012/05/31 | 929 | 959 | 928 | 956 | 26,800 |
2012/05/30 | 930 | 958 | 920 | 958 | 42,200 |
2012/05/29 | 895 | 960 | 873 | 960 | 65,300 |
2012/05/28 | 930 | 967 | 904 | 904 | 52,900 |
2012/05/25 | 902 | 921 | 901 | 921 | 40,400 |
2012/05/24 | 890 | 902 | 885 | 902 | 18,700 |
2012/05/23 | 900 | 903 | 886 | 893 | 45,800 |
2012/05/22 | 875 | 894 | 871 | 889 | 34,100 |
2012/05/21 | 863 | 876 | 863 | 870 | 14,800 |
2012/05/18 | 863 | 870 | 859 | 870 | 36,700 |
2012/05/17 | 860 | 874 | 859 | 873 | 38,100 |
2012/05/16 | 856 | 878 | 843 | 859 | 31,900 |
2012/05/15 | 855 | 858 | 850 | 857 | 68,900 |
2012/05/14 | 838 | 857 | 838 | 855 | 77,800 |
2012/05/11 | 841 | 845 | 837 | 837 | 33,200 |
2012/05/10 | 843 | 847 | 836 | 840 | 20,900 |
2012/05/09 | 856 | 856 | 844 | 848 | 23,900 |
2012/05/08 | 861 | 862 | 844 | 861 | 31,100 |
2012/05/07 | 847 | 862 | 842 | 860 | 35,600 |
2012/05/02 | 856 | 860 | 850 | 855 | 24,500 |
2012/05/01 | 866 | 874 | 855 | 855 | 44,500 |
2012/04/27 | 851 | 871 | 851 | 864 | 96,400 |
2012/04/26 | 843 | 864 | 843 | 856 | 283,400 |
2012/04/25 | 853 | 855 | 846 | 848 | 71,600 |
2012/04/24 | 842 | 863 | 842 | 852 | 44,200 |
2012/04/23 | 853 | 874 | 853 | 856 | 73,800 |
2012/04/20 | 891 | 910 | 886 | 904 | 15,900 |
2012/04/19 | 898 | 906 | 885 | 890 | 26,400 |
2012/04/18 | 868 | 915 | 867 | 913 | 60,900 |
2012/04/17 | 853 | 865 | 828 | 857 | 54,100 |
2012/04/16 | 870 | 874 | 866 | 868 | 39,600 |
2012/04/13 | 836 | 871 | 836 | 867 | 37,300 |
2012/04/12 | 809 | 836 | 803 | 833 | 39,800 |
2012/04/11 | 815 | 817 | 790 | 807 | 69,000 |
2012/04/10 | 844 | 865 | 822 | 830 | 53,500 |
2012/04/09 | 810 | 851 | 810 | 840 | 71,900 |
2012/04/06 | 800 | 807 | 800 | 807 | 8,300 |
2012/04/05 | 799 | 808 | 796 | 808 | 8,900 |
2012/04/04 | 806 | 809 | 803 | 805 | 17,200 |
2012/04/03 | 794 | 806 | 792 | 806 | 12,400 |
2012/04/02 | 788 | 793 | 784 | 784 | 27,400 |
2012/03/30 | 807 | 809 | 801 | 803 | 4,800 |
2012/03/29 | 797 | 808 | 797 | 806 | 8,200 |
2012/03/28 | 805 | 808 | 797 | 797 | 12,800 |
2012/03/27 | 800 | 810 | 798 | 810 | 22,100 |
2012/03/26 | 799 | 800 | 793 | 793 | 16,500 |
2012/03/23 | 789 | 798 | 789 | 793 | 7,800 |
2012/03/22 | 795 | 795 | 782 | 794 | 9,800 |
2012/03/21 | 795 | 796 | 780 | 780 | 13,000 |
2012/03/19 | 793 | 796 | 791 | 791 | 7,300 |
2012/03/16 | 787 | 798 | 784 | 796 | 31,000 |
2012/03/15 | 780 | 786 | 780 | 784 | 31,400 |
2012/03/14 | 784 | 786 | 780 | 780 | 11,800 |
2012/03/13 | 782 | 786 | 777 | 777 | 11,500 |
2012/03/12 | 782 | 785 | 781 | 782 | 4,200 |
2012/03/09 | 785 | 785 | 780 | 780 | 26,200 |
2012/03/08 | 784 | 784 | 781 | 783 | 10,000 |
2012/03/07 | 770 | 784 | 770 | 784 | 11,400 |
2012/03/06 | 778 | 783 | 776 | 776 | 11,400 |
2012/03/05 | 782 | 784 | 780 | 780 | 6,600 |
2012/03/02 | 778 | 785 | 776 | 782 | 9,300 |
2012/03/01 | 782 | 786 | 770 | 773 | 17,100 |
2012/02/29 | 791 | 792 | 777 | 779 | 17,000 |
2012/02/28 | 776 | 797 | 776 | 796 | 29,200 |
2012/02/27 | 780 | 782 | 770 | 780 | 90,000 |
2012/02/24 | 795 | 796 | 793 | 794 | 203,900 |
2012/02/23 | 801 | 801 | 796 | 798 | 39,500 |
2012/02/22 | 808 | 808 | 777 | 801 | 56,900 |
2012/02/21 | 806 | 808 | 802 | 803 | 21,200 |
2012/02/20 | 803 | 806 | 802 | 803 | 14,200 |
2012/02/17 | 802 | 805 | 802 | 802 | 10,800 |
2012/02/16 | 806 | 806 | 802 | 802 | 11,000 |
2012/02/15 | 813 | 814 | 802 | 808 | 25,400 |
2012/02/14 | 807 | 813 | 805 | 813 | 16,400 |
2012/02/13 | 806 | 810 | 805 | 807 | 9,900 |
2012/02/10 | 807 | 807 | 800 | 801 | 9,400 |
2012/02/09 | 799 | 805 | 799 | 802 | 9,600 |
2012/02/08 | 790 | 797 | 788 | 797 | 9,300 |
2012/02/07 | 784 | 787 | 784 | 784 | 7,500 |
2012/02/06 | 781 | 784 | 780 | 783 | 9,600 |
2012/02/03 | 784 | 786 | 782 | 782 | 7,800 |
2012/02/02 | 785 | 786 | 781 | 783 | 7,900 |
2012/02/01 | 782 | 786 | 778 | 778 | 15,000 |
2012/01/31 | 789 | 789 | 782 | 782 | 11,000 |
2012/01/30 | 778 | 787 | 778 | 783 | 12,000 |
2012/01/27 | 771 | 779 | 770 | 778 | 13,600 |
2012/01/26 | 770 | 773 | 767 | 771 | 10,900 |
2012/01/25 | 769 | 776 | 767 | 771 | 9,100 |
2012/01/24 | 770 | 771 | 758 | 766 | 12,100 |
2012/01/23 | 769 | 770 | 760 | 768 | 7,000 |
2012/01/20 | 764 | 770 | 760 | 766 | 9,200 |
2012/01/19 | 767 | 769 | 751 | 751 | 13,100 |
2012/01/18 | 770 | 771 | 760 | 765 | 10,000 |
2012/01/17 | 761 | 768 | 761 | 768 | 3,500 |
2012/01/16 | 770 | 772 | 755 | 760 | 29,400 |
2012/01/13 | 768 | 770 | 768 | 770 | 6,000 |
2012/01/12 | 770 | 770 | 766 | 766 | 6,300 |
2012/01/11 | 771 | 773 | 761 | 770 | 8,600 |
2012/01/10 | 770 | 774 | 770 | 771 | 7,400 |
2012/01/06 | 769 | 770 | 759 | 767 | 2,000 |
2012/01/05 | 775 | 776 | 743 | 767 | 13,000 |
2012/01/04 | 774 | 794 | 774 | 785 | 21,000 |