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
2002/12/30 390 490 385 480 73,000
2002/12/27 317 350 317 340 6,000
2002/12/26 308 309 308 309 4,000
2002/12/25 300 300 295 297 7,000
2002/12/24 295 300 295 300 2,000
2002/12/19 300 315 300 305 7,000
2002/12/18 300 310 300 310 3,000
2002/12/17 310 315 300 315 7,000
2002/12/16 315 315 315 315 1,000
2002/12/13 310 315 310 310 3,000
2002/12/11 295 305 295 300 8,000
2002/12/10 319 319 310 310 3,000
2002/12/06 300 310 300 310 14,000
2002/12/05 310 310 300 300 3,000
2002/12/04 305 305 300 305 5,000
2002/12/03 301 305 300 305 11,000
2002/12/02 305 305 305 305 4,000
2002/11/29 320 320 300 300 12,000
2002/11/27 310 310 310 310 2,000
2002/11/26 300 305 290 300 8,000
2002/11/25 305 315 300 300 8,000
2002/11/22 315 315 300 300 2,000
2002/11/21 305 315 300 300 6,000
2002/11/14 310 310 290 300 15,000
2002/11/13 315 315 305 310 5,000
2002/11/12 305 305 300 305 6,000
2002/11/11 305 305 300 300 6,000
2002/11/08 295 300 295 300 2,000
2002/11/07 310 310 290 290 9,000
2002/11/05 285 300 285 300 9,000
2002/10/24 290 295 290 295 4,000
2002/10/23 290 290 290 290 1,000
2002/10/22 285 295 285 295 3,000
2002/10/21 284 295 284 295 14,000
2002/10/18 280 295 280 295 6,000
2002/10/16 271 290 271 290 2,000
2002/10/15 290 290 290 290 1,000
2002/10/11 280 280 280 280 1,000
2002/10/10 265 275 260 270 7,000
2002/10/09 280 280 280 280 1,000
2002/10/08 280 290 280 290 6,000
2002/10/07 290 290 290 290 1,000
2002/10/04 290 295 290 290 3,000
2002/10/03 295 300 295 295 4,000
2002/10/02 300 300 295 300 4,000
2002/10/01 305 305 305 305 1,000
2002/09/30 315 315 295 300 7,000
2002/09/27 295 315 290 300 9,000
2002/09/26 295 300 295 295 4,000
2002/09/25 310 340 280 280 17,000
2002/09/24 340 340 340 340 2,000
2002/09/20 330 330 320 330 3,000
2002/09/19 330 350 330 340 4,000
2002/09/18 340 355 340 355 2,000
2002/09/17 340 380 340 350 25,000
2002/09/13 325 340 320 330 21,000
2002/09/11 320 335 320 320 4,000
2002/09/09 315 315 315 315 1,000
2002/09/06 295 305 295 305 2,000
2002/09/05 280 305 280 305 3,000
2002/09/04 280 295 280 290 8,000
2002/09/03 305 325 290 290 9,000
2002/09/02 330 335 330 335 3,000
2002/08/30 335 350 300 305 22,000
2002/08/29 375 375 360 360 5,000
2002/08/28 355 365 355 365 4,000
2002/08/23 340 340 340 340 1,000
2002/08/22 345 354 345 345 2,000
2002/08/21 350 350 350 350 6,000
2002/08/20 365 365 350 350 9,000
2002/08/19 350 360 350 360 4,000
2002/08/16 355 355 355 355 2,000
2002/08/12 360 360 360 360 1,000
2002/08/06 370 370 370 370 2,000
2002/08/02 380 380 380 380 1,000
2002/08/01 380 380 380 380 1,000
2002/07/31 400 400 385 385 8,000
2002/07/26 385 385 385 385 1,000
2002/07/25 370 370 370 370 2,000
2002/07/22 365 365 365 365 4,000
2002/07/19 365 370 350 350 6,000
2002/07/18 355 365 355 365 4,000
2002/07/17 380 380 365 365 10,000
2002/07/15 385 386 385 385 6,000
2002/07/11 390 390 390 390 8,000
2002/07/10 390 390 390 390 1,000
2002/07/08 385 386 385 385 2,000
2002/07/05 385 390 385 385 8,000
2002/07/03 393 395 390 390 5,000
2002/07/01 391 395 390 390 4,000
2002/06/27 390 395 390 390 6,000
2002/06/26 390 390 385 390 7,000
2002/06/24 390 400 390 400 3,000
2002/06/21 390 395 390 395 2,000
2002/06/19 390 390 390 390 7,000
2002/06/17 390 390 390 390 1,000
2002/06/14 400 400 390 390 4,000
2002/06/13 385 385 385 385 3,000
2002/06/10 400 405 400 400 5,000
2002/06/07 400 400 400 400 1,000
2002/06/06 395 405 385 390 6,000
2002/06/05 380 380 375 375 2,000
2002/06/03 370 380 365 370 6,000
2002/05/31 365 370 365 365 4,000
2002/05/30 355 360 350 360 7,000
2002/05/29 370 370 360 360 7,000
2002/05/28 375 380 375 376 5,000
2002/05/27 390 390 380 380 4,000
2002/05/24 403 403 380 380 7,000
2002/05/23 395 400 395 395 6,000
2002/05/22 396 396 390 390 9,000
2002/05/21 405 405 399 399 9,000
2002/05/20 420 420 390 400 12,000
2002/05/16 410 410 410 410 1,000
2002/05/14 406 415 406 410 4,000
2002/05/13 415 415 415 415 2,000
2002/05/08 420 429 410 410 9,000
2002/05/07 430 430 415 430 8,000
2002/05/02 420 450 420 440 11,000
2002/04/30 395 410 395 410 2,000
2002/04/26 420 420 410 410 3,000
2002/04/25 431 431 430 430 3,000
2002/04/22 460 460 450 450 4,000
2002/04/19 450 450 445 450 3,000
2002/04/18 435 435 425 435 5,000
2002/04/17 425 430 420 420 5,000
2002/04/16 420 425 360 425 45,000
2002/04/15 465 465 420 430 44,000
2002/04/12 465 465 445 450 7,000
2002/04/11 455 460 455 460 3,000
2002/04/10 466 470 421 430 38,000
2002/04/09 475 480 470 475 12,000
2002/04/08 475 475 465 470 4,000
2002/04/05 480 480 470 470 14,000
2002/04/04 490 495 475 475 30,000
2002/04/03 484 495 480 495 13,000
2002/04/02 480 480 480 480 3,000
2002/04/01 485 485 475 475 8,000
2002/03/29 445 479 445 475 8,000
2002/03/28 430 445 430 440 18,000
2002/03/27 441 444 420 435 12,000
2002/03/26 450 485 445 455 9,000
2002/03/25 490 500 485 485 6,000
2002/03/22 450 485 430 480 20,000
2002/03/20 380 430 375 430 16,000
2002/03/19 360 360 360 360 1,000
2002/03/18 400 400 360 360 15,000
2002/03/15 410 415 400 400 3,000
2002/03/14 445 445 370 400 60,000
2002/03/13 500 515 450 450 49,000
2002/03/12 490 515 490 500 51,000
2002/03/11 480 489 470 485 12,000
2002/03/08 465 480 460 480 24,000
2002/03/07 464 464 455 460 15,000
2002/03/06 455 480 450 455 64,000
2002/03/05 430 460 430 450 43,000
2002/03/04 395 430 395 430 39,000
2002/03/01 390 400 390 400 22,000
2002/02/28 385 400 385 395 14,000
2002/02/27 390 400 380 390 21,000
2002/02/25 375 390 365 380 9,000
2002/02/22 365 390 365 390 19,000
2002/02/21 355 360 355 360 7,000
2002/02/20 356 360 350 360 28,000
2002/02/19 360 365 355 360 29,000
2002/02/18 359 365 359 360 23,000
2002/02/15 335 360 335 359 26,000
2002/02/14 320 335 320 325 7,000
2002/02/13 325 325 320 320 7,000
2002/02/12 320 320 320 320 4,000
2002/02/08 330 330 315 320 20,000
2002/02/07 305 340 305 325 30,000
2002/02/06 300 300 295 300 4,000
2002/02/05 290 295 285 295 8,000
2002/02/04 290 290 290 290 2,000
2002/02/01 280 285 280 285 3,000
2002/01/31 270 270 270 270 1,000
2002/01/30 270 270 270 270 2,000
2002/01/29 285 285 280 280 2,000
2002/01/28 280 280 280 280 2,000
2002/01/25 280 280 270 275 5,000
2002/01/24 280 280 275 275 4,000
2002/01/23 300 300 280 290 12,000
2002/01/22 300 300 290 295 10,000
2002/01/21 290 290 290 290 1,000
2002/01/18 300 305 290 295 12,000
2002/01/17 310 315 300 310 5,000
2002/01/16 320 320 320 320 1,000
2002/01/15 320 324 305 320 11,000
2002/01/11 310 325 310 320 17,000
2002/01/10 360 365 306 320 60,000
2002/01/09 335 370 320 360 58,000
2002/01/08 280 325 280 320 35,000
2002/01/07 250 294 250 290 21,000
2002/01/04 250 255 250 250 7,000

このページの先頭へ