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 |
|---|---|---|---|---|---|
| 2005/12/30 | 790 | 790 | 775 | 775 | 2,000 |
| 2005/12/27 | 790 | 790 | 780 | 780 | 4,000 |
| 2005/12/26 | 789 | 790 | 789 | 790 | 2,000 |
| 2005/12/22 | 783 | 783 | 777 | 781 | 4,000 |
| 2005/12/21 | 800 | 800 | 799 | 799 | 2,000 |
| 2005/12/20 | 760 | 770 | 760 | 770 | 3,000 |
| 2005/12/19 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/12/16 | 779 | 780 | 750 | 750 | 11,000 |
| 2005/12/15 | 779 | 779 | 779 | 779 | 1,000 |
| 2005/12/14 | 800 | 800 | 779 | 780 | 7,000 |
| 2005/12/13 | 760 | 780 | 760 | 780 | 9,000 |
| 2005/12/12 | 749 | 750 | 749 | 750 | 4,000 |
| 2005/12/09 | 710 | 756 | 710 | 740 | 17,000 |
| 2005/12/08 | 724 | 725 | 653 | 701 | 33,000 |
| 2005/12/07 | 776 | 776 | 749 | 750 | 10,000 |
| 2005/12/06 | 809 | 810 | 784 | 785 | 9,000 |
| 2005/12/05 | 820 | 820 | 812 | 813 | 9,000 |
| 2005/12/02 | 819 | 820 | 819 | 820 | 5,000 |
| 2005/12/01 | 815 | 816 | 815 | 815 | 4,000 |
| 2005/11/30 | 820 | 820 | 820 | 820 | 2,000 |
| 2005/11/29 | 835 | 835 | 835 | 835 | 1,000 |
| 2005/11/28 | 850 | 850 | 850 | 850 | 10,000 |
| 2005/11/25 | 850 | 851 | 820 | 820 | 16,000 |
| 2005/11/24 | 892 | 892 | 890 | 890 | 2,000 |
| 2005/11/21 | 884 | 885 | 880 | 880 | 3,000 |
| 2005/11/18 | 857 | 875 | 849 | 875 | 7,000 |
| 2005/11/17 | 869 | 870 | 848 | 860 | 13,000 |
| 2005/11/16 | 860 | 892 | 860 | 880 | 24,000 |
| 2005/11/15 | 830 | 832 | 830 | 830 | 4,000 |
| 2005/11/14 | 803 | 830 | 799 | 800 | 14,000 |
| 2005/11/11 | 775 | 799 | 749 | 799 | 38,000 |
| 2005/11/10 | 899 | 900 | 800 | 800 | 20,000 |
| 2005/11/09 | 952 | 952 | 900 | 941 | 23,000 |
| 2005/11/08 | 978 | 980 | 909 | 954 | 20,000 |
| 2005/11/07 | 845 | 970 | 845 | 950 | 32,000 |
| 2005/11/04 | 800 | 920 | 800 | 840 | 30,000 |
| 2005/11/02 | 756 | 800 | 755 | 790 | 18,000 |
| 2005/11/01 | 700 | 741 | 700 | 741 | 12,000 |
| 2005/10/31 | 675 | 702 | 675 | 701 | 35,000 |
| 2005/10/28 | 650 | 677 | 619 | 650 | 18,000 |
| 2005/10/27 | 677 | 678 | 599 | 610 | 30,000 |
| 2005/10/26 | 620 | 712 | 620 | 678 | 65,000 |
| 2005/10/25 | 537 | 612 | 537 | 610 | 40,000 |
| 2005/10/24 | 530 | 536 | 529 | 536 | 15,000 |
| 2005/10/21 | 524 | 527 | 523 | 523 | 13,000 |
| 2005/10/20 | 510 | 524 | 510 | 524 | 21,000 |
| 2005/10/19 | 509 | 510 | 500 | 505 | 15,000 |
| 2005/10/18 | 499 | 517 | 499 | 500 | 36,000 |
| 2005/10/17 | 500 | 500 | 499 | 499 | 8,000 |
| 2005/10/14 | 492 | 492 | 490 | 490 | 4,000 |
| 2005/10/13 | 486 | 486 | 486 | 486 | 2,000 |
| 2005/10/07 | 460 | 466 | 460 | 465 | 8,000 |
| 2005/10/06 | 465 | 465 | 460 | 460 | 5,000 |
| 2005/10/05 | 465 | 465 | 459 | 460 | 3,000 |
| 2005/10/04 | 466 | 466 | 465 | 465 | 2,000 |
| 2005/10/03 | 464 | 465 | 464 | 465 | 2,000 |
| 2005/09/29 | 466 | 467 | 466 | 466 | 3,000 |
| 2005/09/28 | 468 | 469 | 468 | 469 | 2,000 |
| 2005/09/27 | 480 | 480 | 474 | 475 | 11,000 |
| 2005/09/26 | 471 | 492 | 471 | 479 | 17,000 |
| 2005/09/22 | 468 | 469 | 464 | 465 | 14,000 |
| 2005/09/21 | 471 | 471 | 468 | 469 | 16,000 |
| 2005/09/20 | 461 | 470 | 460 | 469 | 10,000 |
| 2005/09/16 | 439 | 453 | 439 | 453 | 17,000 |
| 2005/09/15 | 452 | 452 | 451 | 451 | 2,000 |
| 2005/09/14 | 451 | 452 | 451 | 452 | 2,000 |
| 2005/09/13 | 470 | 470 | 459 | 470 | 6,000 |
| 2005/09/12 | 470 | 470 | 450 | 450 | 3,000 |
| 2005/09/09 | 441 | 441 | 440 | 440 | 2,000 |
| 2005/09/08 | 430 | 432 | 430 | 432 | 5,000 |
| 2005/09/06 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/09/05 | 440 | 440 | 435 | 435 | 7,000 |
| 2005/09/02 | 437 | 441 | 436 | 440 | 4,000 |
| 2005/09/01 | 429 | 430 | 429 | 430 | 2,000 |
| 2005/08/31 | 428 | 431 | 427 | 430 | 9,000 |
| 2005/08/30 | 410 | 411 | 410 | 411 | 2,000 |
| 2005/08/25 | 424 | 425 | 424 | 425 | 4,000 |
| 2005/08/24 | 420 | 430 | 420 | 424 | 12,000 |
| 2005/08/23 | 400 | 444 | 400 | 415 | 32,000 |
| 2005/08/22 | 390 | 391 | 390 | 390 | 4,000 |
| 2005/08/19 | 390 | 391 | 390 | 391 | 2,000 |
| 2005/08/18 | 401 | 401 | 399 | 399 | 9,000 |
| 2005/08/17 | 405 | 406 | 405 | 406 | 4,000 |
| 2005/08/16 | 409 | 409 | 409 | 409 | 1,000 |
| 2005/08/15 | 410 | 411 | 408 | 409 | 12,000 |
| 2005/08/12 | 416 | 417 | 413 | 413 | 14,000 |
| 2005/08/11 | 417 | 418 | 417 | 417 | 5,000 |
| 2005/08/10 | 420 | 420 | 417 | 417 | 11,000 |
| 2005/08/09 | 414 | 415 | 414 | 415 | 2,000 |
| 2005/08/08 | 414 | 415 | 414 | 415 | 2,000 |
| 2005/08/05 | 414 | 415 | 414 | 415 | 2,000 |
| 2005/08/04 | 415 | 416 | 410 | 411 | 10,000 |
| 2005/08/03 | 416 | 417 | 416 | 417 | 4,000 |
| 2005/08/02 | 427 | 428 | 417 | 420 | 21,000 |
| 2005/08/01 | 440 | 440 | 424 | 425 | 18,000 |
| 2005/07/26 | 452 | 452 | 451 | 451 | 4,000 |
| 2005/07/25 | 441 | 451 | 441 | 450 | 8,000 |
| 2005/07/22 | 443 | 451 | 441 | 451 | 13,000 |
| 2005/07/21 | 454 | 454 | 440 | 440 | 10,000 |
| 2005/07/20 | 450 | 450 | 449 | 449 | 2,000 |
| 2005/07/19 | 445 | 445 | 444 | 445 | 3,000 |
| 2005/07/14 | 440 | 440 | 440 | 440 | 2,000 |
| 2005/07/12 | 449 | 449 | 434 | 436 | 12,000 |
| 2005/07/11 | 441 | 442 | 431 | 440 | 20,000 |
| 2005/07/08 | 481 | 495 | 447 | 455 | 75,000 |
| 2005/07/07 | 450 | 452 | 450 | 452 | 3,000 |
| 2005/07/06 | 445 | 470 | 445 | 452 | 5,000 |
| 2005/07/05 | 439 | 439 | 439 | 439 | 1,000 |
| 2005/06/30 | 435 | 435 | 435 | 435 | 2,000 |
| 2005/06/29 | 439 | 440 | 439 | 440 | 2,000 |
| 2005/06/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/06/27 | 460 | 460 | 450 | 450 | 3,000 |
| 2005/06/24 | 460 | 470 | 460 | 470 | 5,000 |
| 2005/06/23 | 445 | 446 | 445 | 446 | 4,000 |
| 2005/06/22 | 440 | 440 | 440 | 440 | 3,000 |
| 2005/06/20 | 438 | 438 | 438 | 438 | 1,000 |
| 2005/06/17 | 436 | 436 | 434 | 434 | 2,000 |
| 2005/06/14 | 458 | 458 | 430 | 430 | 5,000 |
| 2005/06/10 | 464 | 470 | 458 | 458 | 9,000 |
| 2005/06/09 | 467 | 467 | 465 | 465 | 3,000 |
| 2005/06/08 | 460 | 467 | 460 | 465 | 5,000 |
| 2005/06/07 | 475 | 475 | 460 | 470 | 8,000 |
| 2005/06/06 | 417 | 475 | 415 | 475 | 14,000 |
| 2005/06/02 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/06/01 | 399 | 419 | 399 | 419 | 6,000 |
| 2005/05/31 | 400 | 400 | 400 | 400 | 1,000 |
| 2005/05/26 | 402 | 410 | 402 | 405 | 4,000 |
| 2005/05/25 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/05/23 | 410 | 410 | 401 | 402 | 5,000 |
| 2005/05/20 | 414 | 414 | 414 | 414 | 1,000 |
| 2005/05/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2005/05/17 | 430 | 430 | 421 | 421 | 4,000 |
| 2005/05/16 | 441 | 483 | 437 | 437 | 36,000 |
| 2005/05/13 | 410 | 439 | 410 | 437 | 20,000 |
| 2005/05/12 | 407 | 412 | 407 | 412 | 4,000 |
| 2005/05/11 | 408 | 408 | 408 | 408 | 2,000 |
| 2005/05/10 | 417 | 420 | 415 | 415 | 8,000 |
| 2005/05/09 | 409 | 440 | 408 | 420 | 22,000 |
| 2005/05/02 | 400 | 405 | 400 | 401 | 12,000 |
| 2005/04/28 | 395 | 395 | 394 | 394 | 3,000 |
| 2005/04/25 | 391 | 391 | 386 | 387 | 12,000 |
| 2005/04/22 | 395 | 395 | 389 | 390 | 9,000 |
| 2005/04/21 | 395 | 396 | 395 | 396 | 2,000 |
| 2005/04/20 | 401 | 401 | 397 | 398 | 14,000 |
| 2005/04/18 | 402 | 402 | 400 | 401 | 4,000 |
| 2005/04/15 | 401 | 401 | 400 | 400 | 4,000 |
| 2005/04/14 | 401 | 402 | 400 | 400 | 7,000 |
| 2005/04/13 | 406 | 409 | 400 | 408 | 17,000 |
| 2005/04/12 | 400 | 408 | 400 | 402 | 17,000 |
| 2005/04/11 | 389 | 389 | 389 | 389 | 2,000 |
| 2005/04/08 | 380 | 385 | 380 | 385 | 6,000 |
| 2005/04/07 | 383 | 384 | 381 | 381 | 6,000 |
| 2005/04/06 | 382 | 384 | 382 | 384 | 5,000 |
| 2005/04/04 | 379 | 379 | 379 | 379 | 1,000 |
| 2005/03/31 | 385 | 385 | 380 | 380 | 3,000 |
| 2005/03/30 | 381 | 385 | 381 | 385 | 2,000 |
| 2005/03/29 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/03/28 | 381 | 381 | 381 | 381 | 1,000 |
| 2005/03/25 | 382 | 382 | 381 | 381 | 5,000 |
| 2005/03/24 | 381 | 382 | 381 | 381 | 6,000 |
| 2005/03/18 | 390 | 390 | 381 | 381 | 3,000 |
| 2005/03/15 | 400 | 400 | 390 | 390 | 5,000 |
| 2005/03/14 | 387 | 395 | 387 | 395 | 10,000 |
| 2005/03/11 | 380 | 383 | 380 | 383 | 6,000 |
| 2005/03/09 | 380 | 380 | 380 | 380 | 2,000 |
| 2005/03/08 | 385 | 385 | 380 | 380 | 2,000 |
| 2005/03/07 | 380 | 380 | 380 | 380 | 7,000 |
| 2005/03/04 | 381 | 381 | 379 | 379 | 7,000 |
| 2005/03/03 | 382 | 382 | 373 | 380 | 4,000 |
| 2005/03/01 | 385 | 386 | 385 | 385 | 3,000 |
| 2005/02/25 | 382 | 382 | 382 | 382 | 1,000 |
| 2005/02/24 | 375 | 380 | 374 | 380 | 6,000 |
| 2005/02/22 | 375 | 376 | 375 | 376 | 2,000 |
| 2005/02/21 | 380 | 380 | 375 | 380 | 3,000 |
| 2005/02/18 | 371 | 375 | 371 | 375 | 3,000 |
| 2005/02/17 | 375 | 375 | 375 | 375 | 6,000 |
| 2005/02/16 | 375 | 381 | 375 | 380 | 3,000 |
| 2005/02/15 | 386 | 386 | 385 | 385 | 8,000 |
| 2005/02/14 | 384 | 384 | 384 | 384 | 2,000 |
| 2005/02/10 | 382 | 384 | 380 | 384 | 9,000 |
| 2005/02/09 | 380 | 385 | 380 | 385 | 10,000 |
| 2005/02/08 | 383 | 383 | 382 | 382 | 2,000 |
| 2005/02/07 | 384 | 385 | 384 | 385 | 4,000 |
| 2005/02/04 | 385 | 385 | 385 | 385 | 1,000 |
| 2005/02/03 | 383 | 383 | 383 | 383 | 1,000 |
| 2005/02/01 | 389 | 389 | 383 | 383 | 3,000 |
| 2005/01/31 | 391 | 391 | 390 | 390 | 2,000 |
| 2005/01/26 | 392 | 392 | 390 | 390 | 2,000 |
| 2005/01/25 | 390 | 390 | 390 | 390 | 1,000 |
| 2005/01/21 | 384 | 393 | 383 | 393 | 8,000 |
| 2005/01/14 | 383 | 383 | 383 | 383 | 1,000 |
| 2005/01/13 | 380 | 380 | 377 | 378 | 4,000 |
| 2005/01/12 | 385 | 385 | 383 | 383 | 3,000 |
| 2005/01/11 | 384 | 385 | 380 | 385 | 6,000 |
| 2005/01/06 | 385 | 385 | 381 | 385 | 5,000 |
| 2005/01/05 | 384 | 385 | 384 | 385 | 2,000 |