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 |
|---|---|---|---|---|---|
| 1996/12/27 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/12/20 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/12/19 | 516 | 516 | 512 | 512 | 6,000 |
| 1996/12/10 | 511 | 511 | 510 | 510 | 5,000 |
| 1996/12/06 | 512 | 512 | 511 | 511 | 2,000 |
| 1996/12/05 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/12/04 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/12/03 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/12/02 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/11/29 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/11/28 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/11/27 | 565 | 565 | 561 | 561 | 8,000 |
| 1996/11/26 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/11/22 | 561 | 561 | 560 | 560 | 3,000 |
| 1996/11/18 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/11/15 | 600 | 600 | 580 | 580 | 6,000 |
| 1996/11/13 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/11/12 | 601 | 601 | 600 | 600 | 3,000 |
| 1996/11/07 | 601 | 601 | 601 | 601 | 1,000 |
| 1996/10/30 | 637 | 637 | 630 | 630 | 2,000 |
| 1996/10/25 | 615 | 615 | 600 | 600 | 9,000 |
| 1996/10/22 | 655 | 660 | 655 | 658 | 3,000 |
| 1996/10/17 | 607 | 608 | 606 | 606 | 6,000 |
| 1996/10/15 | 650 | 669 | 630 | 630 | 7,000 |
| 1996/10/14 | 650 | 650 | 620 | 620 | 4,000 |
| 1996/10/11 | 621 | 621 | 621 | 621 | 2,000 |
| 1996/10/09 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/10/04 | 622 | 622 | 611 | 611 | 7,000 |
| 1996/10/03 | 650 | 650 | 621 | 621 | 9,000 |
| 1996/10/02 | 672 | 672 | 650 | 650 | 5,000 |
| 1996/10/01 | 680 | 680 | 680 | 680 | 3,000 |
| 1996/09/27 | 700 | 700 | 671 | 671 | 4,000 |
| 1996/09/26 | 700 | 720 | 700 | 700 | 7,000 |
| 1996/09/25 | 721 | 721 | 720 | 720 | 3,000 |
| 1996/09/24 | 730 | 730 | 730 | 730 | 6,000 |
| 1996/09/20 | 800 | 800 | 740 | 740 | 5,000 |
| 1996/09/18 | 800 | 800 | 730 | 730 | 8,000 |
| 1996/09/17 | 771 | 780 | 770 | 780 | 3,000 |
| 1996/09/13 | 790 | 790 | 761 | 761 | 8,000 |
| 1996/09/12 | 800 | 800 | 780 | 780 | 5,000 |
| 1996/09/11 | 820 | 871 | 810 | 810 | 14,000 |
| 1996/09/10 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/09/09 | 894 | 894 | 820 | 820 | 7,000 |
| 1996/09/06 | 900 | 900 | 880 | 882 | 9,000 |
| 1996/09/05 | 899 | 900 | 899 | 900 | 3,000 |
| 1996/09/04 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/09/03 | 870 | 870 | 830 | 850 | 6,000 |
| 1996/09/02 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/08/30 | 910 | 910 | 900 | 900 | 4,000 |
| 1996/08/29 | 900 | 935 | 900 | 930 | 11,000 |
| 1996/08/28 | 939 | 939 | 900 | 920 | 4,000 |
| 1996/08/27 | 1,000 | 1,000 | 940 | 940 | 9,000 |
| 1996/08/26 | 1,020 | 1,020 | 950 | 1,000 | 15,000 |
| 1996/08/23 | 1,060 | 1,140 | 970 | 1,030 | 73,000 |
| 1996/08/22 | 950 | 1,040 | 950 | 1,040 | 48,000 |
| 1996/08/21 | 839 | 940 | 838 | 940 | 33,000 |
| 1996/08/20 | 740 | 840 | 740 | 840 | 18,000 |
| 1996/08/19 | 740 | 750 | 740 | 750 | 5,000 |
| 1996/08/16 | 690 | 720 | 690 | 720 | 3,000 |
| 1996/08/14 | 690 | 710 | 690 | 710 | 4,000 |
| 1996/08/13 | 700 | 700 | 690 | 690 | 2,000 |
| 1996/08/09 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/08/08 | 722 | 722 | 710 | 710 | 7,000 |
| 1996/08/07 | 661 | 700 | 661 | 700 | 5,000 |
| 1996/08/06 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/08/05 | 660 | 660 | 660 | 660 | 2,000 |
| 1996/08/02 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/08/01 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/07/31 | 650 | 650 | 649 | 650 | 4,000 |
| 1996/07/30 | 700 | 700 | 650 | 650 | 2,000 |
| 1996/07/29 | 686 | 710 | 686 | 686 | 9,000 |
| 1996/07/26 | 686 | 686 | 686 | 686 | 3,000 |
| 1996/07/25 | 597 | 597 | 597 | 597 | 1,000 |
| 1996/07/19 | 669 | 669 | 669 | 669 | 2,000 |
| 1996/07/18 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/07/15 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/07/02 | 650 | 651 | 650 | 651 | 3,000 |
| 1996/07/01 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/06/27 | 630 | 632 | 630 | 632 | 2,000 |
| 1996/06/20 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/06/17 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/06/14 | 670 | 670 | 670 | 670 | 2,000 |
| 1996/06/12 | 678 | 678 | 660 | 660 | 2,000 |
| 1996/06/10 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/06/07 | 681 | 681 | 681 | 681 | 2,000 |
| 1996/06/04 | 685 | 685 | 681 | 681 | 3,000 |
| 1996/06/03 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/05/30 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/05/27 | 728 | 728 | 728 | 728 | 1,000 |
| 1996/05/24 | 721 | 721 | 721 | 721 | 1,000 |
| 1996/05/23 | 730 | 730 | 720 | 720 | 3,000 |
| 1996/05/22 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/05/21 | 742 | 750 | 740 | 740 | 4,000 |
| 1996/05/20 | 780 | 780 | 722 | 722 | 3,000 |
| 1996/05/17 | 778 | 778 | 755 | 755 | 2,000 |
| 1996/05/16 | 749 | 820 | 749 | 810 | 14,000 |
| 1996/05/15 | 910 | 910 | 821 | 821 | 36,000 |
| 1996/05/14 | 830 | 850 | 830 | 850 | 34,000 |
| 1996/05/13 | 660 | 750 | 660 | 750 | 25,000 |
| 1996/05/10 | 650 | 650 | 640 | 650 | 11,000 |
| 1996/05/09 | 626 | 630 | 626 | 630 | 5,000 |
| 1996/05/08 | 630 | 630 | 625 | 625 | 5,000 |
| 1996/05/02 | 610 | 610 | 610 | 610 | 3,000 |
| 1996/04/30 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/04/24 | 560 | 560 | 560 | 560 | 1,000 |
| 1996/04/23 | 580 | 580 | 570 | 570 | 4,000 |
| 1996/04/19 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/04/17 | 609 | 609 | 609 | 609 | 1,000 |
| 1996/04/15 | 648 | 648 | 648 | 648 | 2,000 |
| 1996/04/12 | 656 | 656 | 650 | 650 | 7,000 |
| 1996/04/11 | 598 | 655 | 598 | 655 | 17,000 |
| 1996/04/10 | 579 | 590 | 579 | 590 | 5,000 |
| 1996/04/09 | 542 | 552 | 541 | 550 | 6,000 |
| 1996/04/08 | 541 | 541 | 541 | 541 | 3,000 |
| 1996/04/05 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/04/04 | 561 | 561 | 540 | 540 | 2,000 |
| 1996/04/03 | 552 | 561 | 551 | 561 | 6,000 |
| 1996/04/02 | 518 | 520 | 518 | 520 | 19,000 |
| 1996/04/01 | 518 | 518 | 517 | 517 | 15,000 |
| 1996/03/29 | 518 | 518 | 518 | 518 | 3,000 |
| 1996/03/26 | 504 | 504 | 504 | 504 | 2,000 |
| 1996/03/25 | 504 | 504 | 504 | 504 | 1,000 |
| 1996/03/18 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/03/12 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/03/11 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/03/08 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/03/07 | 520 | 520 | 520 | 520 | 3,000 |
| 1996/03/06 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/03/04 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/03/01 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/02/23 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/02/22 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/02/15 | 547 | 547 | 547 | 547 | 1,000 |
| 1996/02/13 | 567 | 567 | 567 | 567 | 2,000 |
| 1996/02/09 | 530 | 530 | 527 | 527 | 2,000 |
| 1996/01/23 | 610 | 610 | 610 | 610 | 4,000 |
| 1996/01/19 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/01/18 | 569 | 570 | 569 | 570 | 2,000 |
| 1996/01/17 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/01/12 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/01/10 | 520 | 520 | 520 | 520 | 1,000 |