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 |
---|---|---|---|---|---|
2001/12/28 | 250 | 250 | 250 | 250 | 4,000 |
2001/12/27 | 260 | 260 | 255 | 255 | 6,000 |
2001/12/26 | 260 | 270 | 250 | 265 | 20,000 |
2001/12/25 | 205 | 270 | 205 | 250 | 19,000 |
2001/12/21 | 205 | 205 | 205 | 205 | 1,000 |
2001/12/20 | 200 | 205 | 200 | 200 | 13,000 |
2001/12/19 | 205 | 210 | 190 | 195 | 5,000 |
2001/12/18 | 221 | 225 | 220 | 220 | 11,000 |
2001/12/17 | 230 | 230 | 220 | 225 | 7,000 |
2001/12/14 | 225 | 230 | 225 | 230 | 6,000 |
2001/12/13 | 235 | 235 | 225 | 230 | 8,000 |
2001/12/12 | 235 | 235 | 230 | 230 | 15,000 |
2001/12/11 | 240 | 245 | 240 | 240 | 9,000 |
2001/12/10 | 246 | 250 | 240 | 245 | 13,000 |
2001/12/07 | 245 | 245 | 235 | 245 | 14,000 |
2001/12/06 | 230 | 240 | 225 | 235 | 28,000 |
2001/12/05 | 245 | 245 | 205 | 230 | 30,000 |
2001/12/04 | 260 | 261 | 245 | 260 | 7,000 |
2001/12/03 | 275 | 295 | 267 | 267 | 20,000 |
2001/11/30 | 278 | 280 | 275 | 276 | 5,000 |
2001/11/29 | 290 | 290 | 270 | 275 | 18,000 |
2001/11/28 | 309 | 310 | 300 | 300 | 9,000 |
2001/11/27 | 300 | 305 | 300 | 305 | 3,000 |
2001/11/26 | 305 | 315 | 290 | 300 | 33,000 |
2001/11/22 | 302 | 305 | 300 | 305 | 17,000 |
2001/11/21 | 315 | 315 | 301 | 305 | 21,000 |
2001/11/20 | 315 | 315 | 300 | 315 | 34,000 |
2001/11/19 | 335 | 341 | 300 | 315 | 36,000 |
2001/11/16 | 360 | 370 | 336 | 340 | 24,000 |
2001/11/15 | 315 | 375 | 315 | 370 | 24,000 |
2001/11/14 | 355 | 360 | 305 | 315 | 50,000 |
2001/11/13 | 345 | 390 | 335 | 360 | 47,000 |
2001/11/12 | 340 | 340 | 335 | 335 | 8,000 |
2001/11/09 | 370 | 374 | 331 | 335 | 43,000 |
2001/11/08 | 390 | 395 | 350 | 370 | 117,000 |
2001/11/07 | 299 | 385 | 299 | 385 | 111,000 |
2001/11/06 | 300 | 300 | 290 | 295 | 19,000 |
2001/11/05 | 285 | 300 | 285 | 295 | 19,000 |
2001/11/02 | 310 | 315 | 295 | 300 | 21,000 |
2001/11/01 | 300 | 330 | 300 | 315 | 38,000 |
2001/10/31 | 395 | 400 | 300 | 315 | 59,000 |
2001/10/30 | 345 | 415 | 345 | 390 | 164,000 |
2001/10/29 | 275 | 355 | 270 | 345 | 87,000 |
2001/10/26 | 270 | 272 | 261 | 270 | 24,000 |
2001/10/25 | 276 | 285 | 265 | 270 | 30,000 |
2001/10/24 | 282 | 290 | 270 | 280 | 31,000 |
2001/10/23 | 306 | 306 | 270 | 290 | 66,000 |
2001/10/22 | 330 | 345 | 301 | 310 | 46,000 |
2001/10/19 | 375 | 375 | 315 | 345 | 65,000 |
2001/10/18 | 390 | 410 | 370 | 390 | 52,000 |
2001/10/17 | 450 | 450 | 395 | 400 | 44,000 |
2001/10/16 | 460 | 470 | 435 | 445 | 38,000 |
2001/10/15 | 485 | 540 | 455 | 470 | 92,000 |
2001/10/12 | 500 | 500 | 420 | 485 | 93,000 |
2001/10/11 | 515 | 525 | 455 | 490 | 137,000 |
2001/10/10 | 500 | 585 | 500 | 520 | 589,000 |
2001/10/09 | 430 | 500 | 420 | 490 | 227,000 |
2001/10/05 | 385 | 410 | 385 | 400 | 23,000 |
2001/10/04 | 370 | 395 | 355 | 395 | 47,000 |
2001/10/03 | 415 | 430 | 355 | 370 | 55,000 |
2001/10/02 | 396 | 475 | 360 | 410 | 150,000 |
2001/10/01 | 455 | 465 | 380 | 399 | 119,000 |
2001/09/28 | 496 | 545 | 430 | 460 | 303,000 |
2001/09/27 | 400 | 515 | 400 | 495 | 304,000 |
2001/09/26 | 290 | 395 | 290 | 395 | 108,000 |
2001/09/25 | 315 | 325 | 295 | 295 | 29,000 |
2001/09/21 | 335 | 335 | 310 | 320 | 44,000 |
2001/09/20 | 270 | 320 | 250 | 320 | 62,000 |
2001/09/19 | 305 | 310 | 270 | 270 | 36,000 |
2001/09/18 | 315 | 340 | 305 | 310 | 96,000 |
2001/09/17 | 255 | 320 | 250 | 310 | 97,000 |
2001/09/14 | 240 | 260 | 230 | 250 | 28,000 |
2001/09/13 | 260 | 285 | 230 | 230 | 44,000 |
2001/09/12 | 186 | 290 | 186 | 240 | 43,000 |
2001/09/11 | 185 | 185 | 185 | 185 | 1,000 |
2001/09/10 | 187 | 187 | 187 | 187 | 2,000 |
2001/09/05 | 185 | 185 | 185 | 185 | 6,000 |
2001/09/04 | 185 | 190 | 185 | 185 | 8,000 |
2001/09/03 | 185 | 185 | 185 | 185 | 1,000 |
2001/08/31 | 185 | 190 | 185 | 185 | 4,000 |
2001/08/23 | 175 | 185 | 175 | 185 | 2,000 |
2001/08/21 | 180 | 180 | 180 | 180 | 1,000 |
2001/08/15 | 180 | 180 | 180 | 180 | 1,000 |
2001/08/09 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/07 | 175 | 175 | 175 | 175 | 3,000 |
2001/08/06 | 175 | 175 | 170 | 175 | 4,000 |
2001/08/03 | 185 | 185 | 180 | 180 | 9,000 |
2001/07/25 | 175 | 180 | 175 | 180 | 3,000 |
2001/07/24 | 185 | 185 | 185 | 185 | 2,000 |
2001/07/17 | 191 | 195 | 190 | 190 | 5,000 |
2001/07/12 | 191 | 191 | 190 | 190 | 3,000 |
2001/07/10 | 191 | 191 | 190 | 191 | 2,000 |
2001/07/06 | 185 | 188 | 185 | 188 | 4,000 |
2001/07/05 | 185 | 185 | 185 | 185 | 2,000 |
2001/07/04 | 185 | 185 | 185 | 185 | 3,000 |
2001/07/03 | 185 | 185 | 185 | 185 | 6,000 |
2001/07/02 | 185 | 185 | 185 | 185 | 1,000 |
2001/06/26 | 180 | 180 | 180 | 180 | 2,000 |
2001/06/22 | 180 | 180 | 180 | 180 | 1,000 |
2001/06/15 | 180 | 180 | 179 | 180 | 3,000 |
2001/06/07 | 185 | 185 | 180 | 180 | 4,000 |
2001/06/05 | 180 | 185 | 180 | 180 | 6,000 |
2001/05/31 | 175 | 175 | 175 | 175 | 1,000 |
2001/05/28 | 185 | 185 | 180 | 180 | 9,000 |
2001/05/25 | 186 | 186 | 185 | 185 | 10,000 |
2001/05/24 | 186 | 186 | 185 | 185 | 5,000 |
2001/05/23 | 185 | 188 | 185 | 185 | 8,000 |
2001/05/22 | 185 | 185 | 185 | 185 | 1,000 |
2001/05/21 | 185 | 185 | 185 | 185 | 1,000 |
2001/05/18 | 181 | 185 | 181 | 185 | 3,000 |
2001/05/17 | 181 | 181 | 180 | 181 | 4,000 |
2001/05/16 | 183 | 183 | 180 | 180 | 6,000 |
2001/05/15 | 182 | 182 | 182 | 182 | 3,000 |
2001/05/14 | 182 | 182 | 182 | 182 | 2,000 |
2001/05/09 | 185 | 190 | 185 | 185 | 9,000 |
2001/05/08 | 180 | 185 | 180 | 185 | 4,000 |
2001/05/07 | 180 | 182 | 179 | 180 | 13,000 |
2001/05/02 | 179 | 182 | 179 | 179 | 8,000 |
2001/04/25 | 180 | 180 | 179 | 179 | 2,000 |
2001/04/24 | 179 | 179 | 179 | 179 | 1,000 |
2001/04/23 | 183 | 183 | 178 | 178 | 4,000 |
2001/04/20 | 181 | 182 | 180 | 182 | 8,000 |
2001/04/19 | 180 | 180 | 180 | 180 | 4,000 |
2001/04/18 | 178 | 180 | 178 | 180 | 2,000 |
2001/04/17 | 180 | 185 | 180 | 180 | 8,000 |
2001/04/16 | 180 | 183 | 180 | 180 | 13,000 |
2001/04/12 | 182 | 190 | 182 | 184 | 8,000 |
2001/04/11 | 181 | 185 | 181 | 184 | 15,000 |
2001/04/06 | 179 | 180 | 179 | 179 | 4,000 |
2001/04/05 | 179 | 179 | 179 | 179 | 2,000 |
2001/04/04 | 180 | 180 | 180 | 180 | 12,000 |
2001/04/03 | 180 | 180 | 180 | 180 | 10,000 |
2001/04/02 | 180 | 180 | 180 | 180 | 4,000 |
2001/03/30 | 180 | 180 | 180 | 180 | 1,000 |
2001/03/28 | 179 | 179 | 179 | 179 | 1,000 |
2001/03/23 | 195 | 200 | 195 | 200 | 4,000 |
2001/03/13 | 200 | 200 | 200 | 200 | 2,000 |
2001/03/02 | 185 | 185 | 185 | 185 | 2,000 |
2001/02/23 | 180 | 195 | 180 | 195 | 4,000 |
2001/02/21 | 179 | 179 | 179 | 179 | 6,000 |
2001/02/20 | 180 | 180 | 180 | 180 | 1,000 |
2001/02/07 | 180 | 180 | 180 | 180 | 3,000 |
2001/02/05 | 186 | 186 | 186 | 186 | 1,000 |
2001/02/01 | 173 | 173 | 173 | 173 | 1,000 |
2001/01/31 | 173 | 173 | 173 | 173 | 1,000 |
2001/01/30 | 173 | 173 | 173 | 173 | 1,000 |
2001/01/26 | 173 | 173 | 173 | 173 | 2,000 |
2001/01/25 | 173 | 173 | 173 | 173 | 1,000 |
2001/01/10 | 192 | 192 | 192 | 192 | 2,000 |