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 |
|---|---|---|---|---|---|
| 2003/12/29 | 375 | 375 | 365 | 370 | 5,000 |
| 2003/12/22 | 365 | 375 | 365 | 375 | 2,000 |
| 2003/12/19 | 365 | 375 | 365 | 375 | 2,000 |
| 2003/12/18 | 350 | 355 | 348 | 355 | 3,000 |
| 2003/12/17 | 340 | 350 | 340 | 348 | 4,000 |
| 2003/12/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/12/15 | 370 | 370 | 335 | 345 | 10,000 |
| 2003/12/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/12/11 | 387 | 388 | 385 | 385 | 3,000 |
| 2003/12/10 | 385 | 400 | 385 | 387 | 11,000 |
| 2003/12/09 | 375 | 395 | 375 | 395 | 14,000 |
| 2003/12/08 | 390 | 390 | 370 | 370 | 3,000 |
| 2003/12/04 | 385 | 385 | 365 | 365 | 6,000 |
| 2003/12/01 | 365 | 405 | 365 | 375 | 13,000 |
| 2003/11/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/11/26 | 350 | 360 | 350 | 355 | 7,000 |
| 2003/11/25 | 365 | 365 | 355 | 355 | 6,000 |
| 2003/11/21 | 360 | 380 | 350 | 355 | 15,000 |
| 2003/11/20 | 335 | 340 | 335 | 340 | 3,000 |
| 2003/11/19 | 350 | 350 | 335 | 340 | 5,000 |
| 2003/11/18 | 390 | 410 | 315 | 345 | 32,000 |
| 2003/11/17 | 350 | 400 | 350 | 400 | 8,000 |
| 2003/11/12 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/11/10 | 370 | 370 | 355 | 355 | 5,000 |
| 2003/11/06 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/05 | 355 | 380 | 350 | 380 | 14,000 |
| 2003/11/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/31 | 350 | 350 | 345 | 345 | 3,000 |
| 2003/10/30 | 345 | 350 | 345 | 350 | 6,000 |
| 2003/10/29 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/28 | 351 | 360 | 351 | 355 | 7,000 |
| 2003/10/27 | 365 | 370 | 360 | 360 | 13,000 |
| 2003/10/24 | 370 | 375 | 370 | 370 | 7,000 |
| 2003/10/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/10/21 | 380 | 385 | 380 | 385 | 2,000 |
| 2003/10/20 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/10/17 | 375 | 380 | 375 | 380 | 5,000 |
| 2003/10/16 | 390 | 390 | 380 | 380 | 3,000 |
| 2003/10/15 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/10/10 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/10/08 | 375 | 380 | 375 | 380 | 2,000 |
| 2003/10/07 | 385 | 385 | 375 | 380 | 6,000 |
| 2003/10/06 | 375 | 385 | 375 | 385 | 5,000 |
| 2003/10/03 | 385 | 385 | 375 | 380 | 10,000 |
| 2003/10/01 | 385 | 385 | 375 | 380 | 7,000 |
| 2003/09/30 | 385 | 385 | 375 | 375 | 2,000 |
| 2003/09/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/26 | 380 | 385 | 380 | 380 | 3,000 |
| 2003/09/25 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/09/24 | 395 | 395 | 390 | 390 | 2,000 |
| 2003/09/22 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/09/19 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/09/18 | 380 | 386 | 375 | 385 | 10,000 |
| 2003/09/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/12 | 400 | 400 | 390 | 400 | 11,000 |
| 2003/09/11 | 420 | 420 | 400 | 400 | 21,000 |
| 2003/09/10 | 430 | 430 | 420 | 420 | 8,000 |
| 2003/09/09 | 430 | 430 | 420 | 425 | 11,000 |
| 2003/09/08 | 393 | 430 | 393 | 425 | 37,000 |
| 2003/09/05 | 410 | 413 | 380 | 395 | 40,000 |
| 2003/09/04 | 350 | 395 | 350 | 390 | 21,000 |
| 2003/09/03 | 345 | 345 | 343 | 343 | 3,000 |
| 2003/09/02 | 345 | 345 | 339 | 339 | 13,000 |
| 2003/08/28 | 335 | 335 | 333 | 335 | 4,000 |
| 2003/08/27 | 335 | 340 | 330 | 335 | 9,000 |
| 2003/08/26 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/08/25 | 345 | 345 | 340 | 340 | 2,000 |
| 2003/08/21 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/20 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/18 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/08/12 | 335 | 335 | 325 | 330 | 3,000 |
| 2003/08/11 | 325 | 330 | 325 | 330 | 2,000 |
| 2003/08/08 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/08/07 | 320 | 325 | 320 | 320 | 3,000 |
| 2003/08/06 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/08/05 | 320 | 325 | 310 | 310 | 6,000 |
| 2003/08/04 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/08/01 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/07/31 | 340 | 340 | 330 | 335 | 9,000 |
| 2003/07/30 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/07/29 | 335 | 342 | 335 | 342 | 2,000 |
| 2003/07/18 | 330 | 335 | 330 | 335 | 3,000 |
| 2003/07/17 | 335 | 335 | 335 | 335 | 3,000 |
| 2003/07/16 | 335 | 335 | 325 | 335 | 4,000 |
| 2003/07/14 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/07/11 | 320 | 320 | 315 | 315 | 3,000 |
| 2003/07/08 | 320 | 349 | 310 | 330 | 6,000 |
| 2003/07/07 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/07/04 | 370 | 370 | 360 | 362 | 7,000 |
| 2003/07/03 | 365 | 370 | 365 | 370 | 5,000 |
| 2003/07/02 | 355 | 365 | 355 | 365 | 4,000 |
| 2003/07/01 | 352 | 375 | 352 | 355 | 5,000 |
| 2003/06/30 | 345 | 360 | 345 | 350 | 11,000 |
| 2003/06/27 | 355 | 355 | 345 | 345 | 7,000 |
| 2003/06/26 | 330 | 335 | 320 | 335 | 7,000 |
| 2003/06/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/06/24 | 325 | 325 | 315 | 315 | 2,000 |
| 2003/06/23 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/06/19 | 330 | 330 | 320 | 320 | 4,000 |
| 2003/06/18 | 310 | 320 | 310 | 320 | 6,000 |
| 2003/06/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/06/13 | 307 | 315 | 307 | 310 | 6,000 |
| 2003/06/12 | 305 | 307 | 305 | 307 | 2,000 |
| 2003/06/11 | 307 | 307 | 305 | 307 | 17,000 |
| 2003/06/09 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/06/05 | 303 | 306 | 303 | 306 | 3,000 |
| 2003/06/04 | 303 | 305 | 303 | 303 | 4,000 |
| 2003/06/03 | 303 | 305 | 300 | 300 | 5,000 |
| 2003/06/02 | 303 | 306 | 303 | 303 | 4,000 |
| 2003/05/30 | 305 | 306 | 305 | 306 | 2,000 |
| 2003/05/28 | 303 | 305 | 303 | 305 | 6,000 |
| 2003/05/26 | 303 | 305 | 303 | 305 | 5,000 |
| 2003/05/22 | 304 | 306 | 304 | 305 | 6,000 |
| 2003/05/21 | 305 | 306 | 303 | 303 | 3,000 |
| 2003/05/20 | 306 | 307 | 306 | 306 | 4,000 |
| 2003/05/19 | 306 | 307 | 306 | 307 | 3,000 |
| 2003/05/16 | 300 | 306 | 300 | 306 | 10,000 |
| 2003/05/15 | 300 | 305 | 300 | 305 | 4,000 |
| 2003/05/14 | 305 | 310 | 305 | 310 | 3,000 |
| 2003/05/13 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/05/12 | 296 | 302 | 296 | 301 | 8,000 |
| 2003/05/09 | 295 | 300 | 295 | 300 | 3,000 |
| 2003/05/08 | 302 | 305 | 295 | 302 | 14,000 |
| 2003/05/06 | 298 | 300 | 298 | 300 | 4,000 |
| 2003/05/02 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/05/01 | 298 | 305 | 295 | 305 | 7,000 |
| 2003/04/30 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/04/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/25 | 300 | 310 | 300 | 305 | 24,000 |
| 2003/04/24 | 300 | 305 | 295 | 300 | 5,000 |
| 2003/04/23 | 300 | 300 | 295 | 300 | 3,000 |
| 2003/04/22 | 300 | 300 | 295 | 295 | 11,000 |
| 2003/04/21 | 305 | 305 | 300 | 300 | 14,000 |
| 2003/04/18 | 305 | 305 | 295 | 300 | 4,000 |
| 2003/04/17 | 305 | 305 | 298 | 300 | 12,000 |
| 2003/04/16 | 294 | 295 | 290 | 295 | 9,000 |
| 2003/04/15 | 280 | 294 | 280 | 290 | 13,000 |
| 2003/04/14 | 295 | 305 | 290 | 290 | 10,000 |
| 2003/04/11 | 305 | 305 | 305 | 305 | 5,000 |
| 2003/04/10 | 320 | 320 | 305 | 310 | 14,000 |
| 2003/04/09 | 335 | 340 | 320 | 325 | 12,000 |
| 2003/04/08 | 326 | 335 | 326 | 335 | 9,000 |
| 2003/04/07 | 335 | 345 | 320 | 326 | 32,000 |
| 2003/04/04 | 327 | 345 | 325 | 345 | 8,000 |
| 2003/04/03 | 351 | 360 | 321 | 335 | 29,000 |
| 2003/04/02 | 370 | 370 | 350 | 350 | 12,000 |
| 2003/04/01 | 380 | 382 | 370 | 375 | 9,000 |
| 2003/03/31 | 370 | 390 | 370 | 376 | 15,000 |
| 2003/03/28 | 375 | 380 | 350 | 350 | 10,000 |
| 2003/03/27 | 370 | 380 | 370 | 375 | 20,000 |
| 2003/03/26 | 380 | 382 | 350 | 360 | 26,000 |
| 2003/03/25 | 330 | 380 | 330 | 380 | 49,000 |
| 2003/03/24 | 350 | 350 | 300 | 320 | 73,000 |
| 2003/03/20 | 420 | 420 | 366 | 375 | 44,000 |
| 2003/03/19 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/03/18 | 480 | 495 | 410 | 430 | 109,000 |
| 2003/03/17 | 451 | 480 | 450 | 475 | 73,000 |
| 2003/03/14 | 410 | 420 | 400 | 410 | 10,000 |
| 2003/03/13 | 410 | 430 | 410 | 430 | 19,000 |
| 2003/03/12 | 411 | 415 | 390 | 405 | 16,000 |
| 2003/03/11 | 440 | 450 | 410 | 420 | 28,000 |
| 2003/03/10 | 460 | 510 | 450 | 455 | 176,000 |
| 2003/03/07 | 430 | 460 | 425 | 455 | 121,000 |
| 2003/03/06 | 390 | 430 | 390 | 410 | 20,000 |
| 2003/03/05 | 390 | 390 | 386 | 386 | 2,000 |
| 2003/02/28 | 390 | 390 | 385 | 385 | 2,000 |
| 2003/02/27 | 380 | 400 | 380 | 380 | 4,000 |
| 2003/02/26 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/25 | 390 | 430 | 390 | 400 | 16,000 |
| 2003/02/24 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/02/21 | 385 | 390 | 380 | 390 | 5,000 |
| 2003/02/20 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/02/19 | 380 | 380 | 370 | 380 | 5,000 |
| 2003/02/18 | 385 | 390 | 375 | 380 | 7,000 |
| 2003/02/17 | 405 | 430 | 380 | 380 | 9,000 |
| 2003/02/14 | 395 | 420 | 395 | 420 | 10,000 |
| 2003/02/13 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/02/12 | 405 | 410 | 400 | 400 | 8,000 |
| 2003/02/10 | 405 | 420 | 400 | 410 | 16,000 |
| 2003/02/06 | 390 | 405 | 390 | 398 | 5,000 |
| 2003/02/05 | 380 | 380 | 380 | 380 | 7,000 |
| 2003/02/04 | 365 | 380 | 355 | 360 | 8,000 |
| 2003/02/03 | 375 | 375 | 360 | 365 | 7,000 |
| 2003/01/31 | 375 | 380 | 370 | 375 | 10,000 |
| 2003/01/30 | 385 | 390 | 380 | 385 | 8,000 |
| 2003/01/29 | 410 | 430 | 385 | 385 | 10,000 |
| 2003/01/28 | 410 | 410 | 405 | 410 | 5,000 |
| 2003/01/27 | 410 | 410 | 400 | 405 | 15,000 |
| 2003/01/24 | 410 | 410 | 390 | 390 | 11,000 |
| 2003/01/23 | 385 | 415 | 385 | 410 | 19,000 |
| 2003/01/22 | 365 | 370 | 365 | 370 | 2,000 |
| 2003/01/21 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/01/20 | 420 | 420 | 386 | 386 | 25,000 |
| 2003/01/17 | 385 | 410 | 385 | 410 | 24,000 |
| 2003/01/16 | 350 | 380 | 350 | 370 | 18,000 |
| 2003/01/15 | 355 | 355 | 320 | 350 | 22,000 |
| 2003/01/14 | 400 | 400 | 345 | 355 | 33,000 |
| 2003/01/10 | 420 | 430 | 410 | 415 | 49,000 |
| 2003/01/09 | 405 | 430 | 405 | 430 | 19,000 |
| 2003/01/08 | 430 | 430 | 390 | 410 | 20,000 |
| 2003/01/07 | 490 | 490 | 410 | 445 | 48,000 |
| 2003/01/06 | 475 | 520 | 475 | 490 | 87,000 |