日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/14 0 1,310 1,310 1,310 3,000
1990/12/07 0 1,510 1,510 1,510 4,000
1990/12/03 0 1,470 1,470 1,470 1,000
1990/11/22 0 1,650 1,650 1,650 1,000
1990/11/14 0 1,820 1,820 1,820 1,000
1990/11/09 0 1,670 1,670 1,670 1,000
1990/10/26 0 1,810 1,810 1,810 1,000
1990/10/19 0 1,950 1,950 1,950 2,000
1990/10/05 0 1,960 1,950 1,950 2,000
1990/10/04 0 1,800 1,670 1,800 3,000
1990/09/28 0 1,800 1,800 1,800 2,000
1990/09/25 0 2,140 2,140 2,140 1,000
1990/09/14 0 2,140 2,140 2,140 1,000
1990/09/12 0 2,180 2,180 2,180 2,000
1990/09/11 0 2,200 2,190 2,200 7,000
1990/09/10 0 2,040 1,940 2,040 8,000
1990/09/07 0 1,770 1,750 1,770 2,000
1990/09/05 0 1,770 1,770 1,770 1,000
1990/09/03 0 2,040 2,000 2,040 3,000
1990/08/29 0 2,000 2,000 2,000 1,000
1990/08/27 0 2,100 2,000 2,100 9,000
1990/08/24 0 1,900 1,900 1,900 1,000
1990/08/23 0 2,200 2,090 2,200 25,000
1990/08/22 0 2,200 2,090 2,200 17,000
1990/08/21 0 2,100 2,100 2,100 5,000
1990/08/20 0 2,100 2,070 2,100 5,000
1990/08/17 0 2,100 2,080 2,100 5,000
1990/08/16 0 2,100 2,100 2,100 13,000
1990/08/15 0 2,100 2,000 2,100 12,000
1990/08/14 0 2,050 1,990 2,050 11,000
1990/08/10 0 1,990 1,990 1,990 2,000
1990/08/09 0 1,800 1,800 1,800 2,000
1990/08/07 0 1,650 1,600 1,600 2,000
1990/08/03 0 2,000 2,000 2,000 2,000
1990/08/02 0 2,000 2,000 2,000 2,000
1990/08/01 0 2,050 2,000 2,050 4,000
1990/07/31 0 2,040 2,000 2,040 5,000
1990/07/30 0 2,000 1,900 2,000 5,000
1990/07/27 0 2,040 2,040 2,040 5,000
1990/07/26 0 2,050 2,000 2,000 9,000
1990/07/25 0 2,050 1,990 2,050 7,000
1990/07/24 0 2,050 2,050 2,050 3,000
1990/07/20 0 2,050 2,050 2,050 3,000
1990/07/19 0 2,100 2,100 2,100 1,000
1990/07/18 0 2,080 2,080 2,080 3,000
1990/07/17 0 2,040 2,000 2,040 3,000
1990/07/12 0 2,040 2,040 2,040 1,000
1990/07/10 0 2,090 2,040 2,090 2,000
1990/07/06 0 2,040 2,030 2,040 8,000
1990/07/05 0 2,050 2,050 2,050 1,000
1990/07/04 0 2,100 2,070 2,070 2,000
1990/07/03 0 2,150 2,070 2,150 5,000
1990/06/29 0 1,860 1,860 1,860 1,000
1990/06/26 0 2,050 2,000 2,050 7,000
1990/06/22 0 2,050 2,040 2,040 2,000
1990/06/19 0 2,100 2,100 2,100 1,000
1990/06/18 0 2,150 2,140 2,150 8,000
1990/06/15 0 2,200 2,100 2,200 4,000
1990/06/14 0 2,000 1,940 2,000 7,000
1990/06/13 0 1,910 1,900 1,910 5,000
1990/06/12 0 1,860 1,860 1,860 2,000
1990/06/08 0 1,870 1,870 1,870 5,000
1990/06/07 0 1,900 1,840 1,900 8,000
1990/06/06 0 1,850 1,850 1,850 1,000
1990/06/05 0 1,870 1,870 1,870 1,000
1990/06/04 0 1,880 1,880 1,880 2,000
1990/05/22 0 1,760 1,750 1,750 2,000
1990/05/18 0 1,750 1,750 1,750 3,000
1990/05/14 0 1,800 1,800 1,800 1,000
1990/05/11 0 1,800 1,800 1,800 1,000
1990/05/01 0 2,000 2,000 2,000 1,000
1990/04/26 0 1,850 1,850 1,850 1,000
1990/04/23 0 2,000 2,000 2,000 1,000
1990/04/20 0 2,240 2,150 2,150 5,000
1990/04/19 0 2,160 2,100 2,150 5,000
1990/04/17 0 1,800 1,800 1,800 2,000
1990/04/16 0 1,700 1,700 1,700 2,000
1990/04/13 0 1,640 1,640 1,640 1,000
1990/04/12 0 1,600 1,600 1,600 1,000
1990/04/09 0 1,500 1,480 1,490 4,000
1990/04/06 0 1,480 1,470 1,470 4,000
1990/04/03 0 1,650 1,620 1,620 4,000
1990/04/02 0 1,670 1,660 1,660 3,000
1990/03/30 0 1,700 1,680 1,680 5,000
1990/03/29 0 1,610 1,610 1,610 1,000
1990/03/28 0 1,600 1,600 1,600 1,000
1990/03/26 0 1,750 1,750 1,750 3,000
1990/03/23 0 1,750 1,750 1,750 2,000
1990/03/19 0 1,900 1,900 1,900 1,000
1990/03/15 0 2,000 2,000 2,000 1,000
1990/03/13 0 2,100 2,100 2,100 1,000
1990/03/12 0 2,100 2,100 2,100 1,000
1990/03/09 0 2,100 2,100 2,100 1,000
1990/03/02 0 2,000 2,000 2,000 3,000
1990/03/01 0 2,020 2,020 2,020 5,000
1990/02/28 0 2,090 2,000 2,010 8,000
1990/02/27 0 1,900 1,900 1,900 2,000
1990/02/23 0 2,250 2,250 2,250 1,000
1990/02/22 0 2,300 2,300 2,300 1,000
1990/02/21 0 2,400 2,400 2,400 4,000
1990/02/16 0 2,500 2,490 2,490 7,000
1990/02/14 0 2,510 2,500 2,500 2,000
1990/02/13 0 2,580 2,520 2,580 2,000
1990/02/09 0 2,590 2,520 2,590 6,000
1990/02/07 0 2,510 2,510 2,510 1,000
1990/02/06 0 2,590 2,540 2,550 5,000
1990/02/05 0 2,550 2,540 2,540 4,000
1990/02/02 0 2,550 2,500 2,500 5,000
1990/02/01 0 2,500 2,500 2,500 2,000
1990/01/31 0 2,550 2,460 2,550 5,000
1990/01/30 0 2,500 2,500 2,500 5,000
1990/01/29 0 2,550 2,540 2,540 5,000
1990/01/26 0 2,700 2,600 2,600 9,000
1990/01/25 0 2,750 2,740 2,750 3,000
1990/01/24 0 2,760 2,760 2,760 8,000
1990/01/23 0 2,760 2,690 2,760 3,000
1990/01/22 0 2,690 2,650 2,690 4,000
1990/01/19 0 2,650 2,600 2,600 8,000
1990/01/18 0 2,740 2,690 2,700 3,000
1990/01/17 0 2,800 2,760 2,790 16,000
1990/01/16 0 2,780 2,570 2,780 17,000
1990/01/12 0 2,490 2,460 2,470 3,000
1990/01/11 0 2,710 2,650 2,650 8,000
1990/01/10 0 2,860 2,700 2,700 20,000
1990/01/09 0 2,800 2,780 2,800 21,000
1990/01/08 0 2,710 2,710 2,710 30,000
1990/01/05 0 2,600 2,600 2,600 8,000
1990/01/04 0 2,480 2,480 2,480 5,000

このページの先頭へ