細谷火工(4274)の株価時系列情報
細谷火工(4274)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 |
---|---|---|---|---|---|
1989/12/29 | 0 | 2,380 | 2,380 | 2,380 | 22,000 |
1989/12/28 | 0 | 2,100 | 2,040 | 2,100 | 7,000 |
1989/12/27 | 0 | 2,030 | 2,020 | 2,030 | 6,000 |
1989/12/26 | 0 | 1,980 | 1,970 | 1,980 | 9,000 |
1989/12/25 | 0 | 1,920 | 1,920 | 1,920 | 2,000 |
1989/12/22 | 0 | 2,000 | 2,000 | 2,000 | 8,000 |
1989/12/21 | 0 | 2,080 | 2,000 | 2,000 | 19,000 |
1989/12/20 | 0 | 2,270 | 2,100 | 2,100 | 14,000 |
1989/12/19 | 0 | 2,300 | 2,120 | 2,270 | 27,000 |
1989/12/18 | 0 | 2,000 | 1,910 | 2,000 | 23,000 |
1989/12/15 | 0 | 1,810 | 1,710 | 1,800 | 29,000 |
1989/12/14 | 0 | 1,700 | 1,400 | 1,700 | 22,000 |
1989/12/13 | 0 | 1,690 | 1,500 | 1,500 | 13,000 |
1989/12/12 | 0 | 1,850 | 1,700 | 1,700 | 15,000 |
1989/12/11 | 0 | 1,990 | 1,910 | 1,940 | 10,000 |
1989/12/08 | 0 | 2,140 | 1,950 | 2,000 | 19,000 |
1989/12/07 | 0 | 2,420 | 2,200 | 2,200 | 46,000 |
1989/12/06 | 0 | 2,120 | 2,120 | 2,120 | 35,000 |
1989/12/05 | 0 | 1,820 | 1,600 | 1,820 | 41,000 |
1989/12/04 | 0 | 1,520 | 1,400 | 1,520 | 40,000 |
1989/12/01 | 0 | 1,340 | 1,090 | 1,340 | 26,000 |
1989/11/30 | 0 | 1,100 | 990 | 1,100 | 18,000 |
1989/11/29 | 0 | 980 | 950 | 980 | 9,000 |
1989/11/28 | 0 | 950 | 920 | 941 | 12,000 |
1989/11/27 | 0 | 920 | 918 | 920 | 9,000 |
1989/11/24 | 0 | 920 | 920 | 920 | 8,000 |
1989/11/22 | 0 | 915 | 900 | 915 | 2,000 |
1989/11/16 | 0 | 888 | 880 | 880 | 3,000 |
1989/11/09 | 0 | 830 | 830 | 830 | 1,000 |
1989/11/08 | 0 | 847 | 830 | 830 | 8,000 |
1989/11/07 | 0 | 860 | 860 | 860 | 5,000 |
1989/11/01 | 0 | 900 | 900 | 900 | 1,000 |
1989/10/31 | 0 | 900 | 880 | 900 | 4,000 |
1989/10/27 | 0 | 905 | 900 | 900 | 4,000 |
1989/10/26 | 0 | 910 | 910 | 910 | 1,000 |
1989/10/24 | 0 | 901 | 901 | 901 | 1,000 |
1989/10/23 | 0 | 950 | 890 | 950 | 11,000 |
1989/10/19 | 0 | 890 | 889 | 890 | 3,000 |
1989/10/18 | 0 | 900 | 850 | 860 | 4,000 |
1989/10/17 | 0 | 925 | 910 | 925 | 3,000 |
1989/10/16 | 0 | 900 | 870 | 900 | 8,000 |
1989/10/13 | 0 | 830 | 800 | 830 | 4,000 |
1989/10/12 | 0 | 805 | 780 | 800 | 7,000 |
1989/10/11 | 0 | 805 | 803 | 803 | 3,000 |
1989/10/09 | 0 | 801 | 801 | 801 | 3,000 |
1989/10/06 | 0 | 800 | 800 | 800 | 3,000 |
1989/10/05 | 0 | 790 | 780 | 790 | 5,000 |
1989/10/04 | 0 | 780 | 780 | 780 | 4,000 |
1989/10/02 | 0 | 780 | 780 | 780 | 1,000 |
1989/09/29 | 0 | 780 | 780 | 780 | 2,000 |
1989/09/27 | 0 | 780 | 780 | 780 | 1,000 |
1989/09/26 | 0 | 751 | 750 | 751 | 2,000 |
1989/09/25 | 0 | 780 | 780 | 780 | 2,000 |
1989/09/19 | 0 | 829 | 820 | 820 | 2,000 |
1989/09/18 | 0 | 830 | 770 | 830 | 8,000 |
1989/09/14 | 0 | 760 | 760 | 760 | 1,000 |
1989/09/13 | 0 | 760 | 750 | 760 | 3,000 |
1989/09/12 | 0 | 750 | 750 | 750 | 5,000 |
1989/09/11 | 0 | 750 | 750 | 750 | 1,000 |
1989/09/08 | 0 | 750 | 750 | 750 | 4,000 |
1989/09/04 | 0 | 750 | 750 | 750 | 1,000 |
1989/09/01 | 0 | 750 | 750 | 750 | 5,000 |
1989/08/30 | 0 | 799 | 799 | 799 | 1,000 |
1989/08/25 | 0 | 800 | 771 | 800 | 5,000 |
1989/08/23 | 0 | 845 | 750 | 845 | 9,000 |
1989/08/22 | 0 | 741 | 741 | 741 | 1,000 |
1989/08/16 | 0 | 701 | 701 | 701 | 1,000 |
1989/08/15 | 0 | 720 | 720 | 720 | 1,000 |
1989/08/14 | 0 | 707 | 707 | 707 | 1,000 |
1989/08/09 | 0 | 727 | 727 | 727 | 1,000 |
1989/08/04 | 0 | 715 | 700 | 715 | 4,000 |
1989/08/01 | 0 | 700 | 690 | 700 | 2,000 |
1989/07/27 | 0 | 703 | 670 | 703 | 7,000 |
1989/07/26 | 0 | 700 | 650 | 700 | 7,000 |
1989/07/14 | 0 | 651 | 651 | 651 | 1,000 |
1989/07/10 | 0 | 680 | 680 | 680 | 1,000 |
1989/07/06 | 0 | 650 | 650 | 650 | 6,000 |
1989/06/29 | 0 | 695 | 695 | 695 | 2,000 |
1989/06/21 | 0 | 625 | 625 | 625 | 3,000 |
1989/06/19 | 0 | 625 | 625 | 625 | 1,000 |
1989/06/16 | 0 | 625 | 623 | 623 | 3,000 |
1989/06/06 | 0 | 657 | 657 | 657 | 1,000 |
1989/05/19 | 0 | 670 | 670 | 670 | 1,000 |
1989/04/26 | 0 | 627 | 627 | 627 | 1,000 |
1989/04/25 | 0 | 670 | 670 | 670 | 1,000 |
1989/04/14 | 0 | 710 | 710 | 710 | 1,000 |
1989/04/13 | 0 | 710 | 710 | 710 | 1,000 |
1989/04/04 | 0 | 700 | 700 | 700 | 2,000 |
1989/03/27 | 0 | 630 | 630 | 630 | 6,000 |
1989/03/09 | 0 | 700 | 700 | 700 | 1,000 |
1989/03/08 | 0 | 700 | 695 | 700 | 7,000 |
1989/03/07 | 0 | 699 | 695 | 695 | 2,000 |
1989/03/06 | 0 | 700 | 700 | 700 | 1,000 |
1989/03/03 | 0 | 760 | 760 | 760 | 1,000 |
1989/03/01 | 0 | 690 | 690 | 690 | 2,000 |
1989/02/23 | 0 | 690 | 690 | 690 | 2,000 |
1989/02/22 | 0 | 690 | 690 | 690 | 3,000 |
1989/02/21 | 0 | 690 | 690 | 690 | 2,000 |
1989/02/16 | 0 | 690 | 690 | 690 | 1,000 |
1989/02/10 | 0 | 671 | 671 | 671 | 1,000 |
1989/02/07 | 0 | 670 | 670 | 670 | 1,000 |
1989/02/06 | 0 | 670 | 670 | 670 | 3,000 |
1989/02/03 | 0 | 670 | 670 | 670 | 1,000 |
1989/02/02 | 0 | 661 | 661 | 661 | 1,000 |
1989/01/25 | 0 | 660 | 660 | 660 | 1,000 |
1989/01/24 | 0 | 650 | 650 | 650 | 1,000 |
1989/01/20 | 0 | 700 | 700 | 700 | 3,000 |
1989/01/18 | 0 | 770 | 730 | 730 | 3,000 |
1989/01/17 | 0 | 730 | 700 | 730 | 2,000 |
1989/01/11 | 0 | 664 | 650 | 664 | 4,000 |
1989/01/10 | 0 | 659 | 659 | 659 | 4,000 |
1989/01/09 | 0 | 650 | 650 | 650 | 1,000 |