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 |
|---|---|---|---|---|---|
| 2006/12/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/12/27 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/12/26 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/12/25 | 480 | 510 | 480 | 510 | 17,000 |
| 2006/12/22 | 470 | 495 | 470 | 490 | 7,000 |
| 2006/12/21 | 481 | 481 | 472 | 472 | 4,000 |
| 2006/12/19 | 498 | 498 | 498 | 498 | 2,000 |
| 2006/12/14 | 520 | 520 | 496 | 498 | 4,000 |
| 2006/12/13 | 504 | 505 | 504 | 505 | 2,000 |
| 2006/12/11 | 501 | 502 | 500 | 500 | 7,000 |
| 2006/12/07 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/12/05 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/11/30 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/11/29 | 560 | 560 | 559 | 559 | 2,000 |
| 2006/11/27 | 556 | 560 | 520 | 535 | 6,000 |
| 2006/11/24 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/22 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/11/21 | 526 | 526 | 526 | 526 | 2,000 |
| 2006/11/20 | 512 | 513 | 512 | 513 | 4,000 |
| 2006/11/17 | 510 | 512 | 510 | 512 | 3,000 |
| 2006/11/16 | 531 | 531 | 529 | 530 | 5,000 |
| 2006/11/15 | 520 | 521 | 520 | 521 | 2,000 |
| 2006/11/13 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/11/10 | 540 | 541 | 540 | 541 | 2,000 |
| 2006/11/09 | 550 | 550 | 549 | 550 | 3,000 |
| 2006/11/08 | 600 | 601 | 530 | 550 | 25,000 |
| 2006/11/07 | 605 | 606 | 605 | 606 | 3,000 |
| 2006/11/06 | 640 | 640 | 605 | 605 | 15,000 |
| 2006/11/02 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/11/01 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/10/31 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/10/26 | 645 | 645 | 620 | 630 | 3,000 |
| 2006/10/25 | 640 | 677 | 640 | 675 | 6,000 |
| 2006/10/24 | 614 | 615 | 614 | 615 | 2,000 |
| 2006/10/23 | 631 | 631 | 631 | 631 | 1,000 |
| 2006/10/19 | 661 | 661 | 660 | 661 | 7,000 |
| 2006/10/18 | 699 | 699 | 680 | 681 | 4,000 |
| 2006/10/17 | 657 | 680 | 656 | 680 | 5,000 |
| 2006/10/12 | 668 | 669 | 649 | 650 | 8,000 |
| 2006/10/11 | 686 | 700 | 665 | 685 | 20,000 |
| 2006/10/10 | 712 | 780 | 695 | 700 | 41,000 |
| 2006/10/06 | 690 | 701 | 680 | 700 | 45,000 |
| 2006/10/05 | 701 | 701 | 690 | 690 | 5,000 |
| 2006/10/04 | 700 | 700 | 690 | 690 | 2,000 |
| 2006/09/28 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/27 | 700 | 701 | 690 | 690 | 6,000 |
| 2006/09/25 | 680 | 705 | 680 | 700 | 5,000 |
| 2006/09/20 | 660 | 669 | 660 | 669 | 5,000 |
| 2006/09/19 | 680 | 680 | 670 | 670 | 3,000 |
| 2006/09/15 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/09/14 | 720 | 720 | 720 | 720 | 2,000 |
| 2006/09/13 | 700 | 700 | 699 | 700 | 3,000 |
| 2006/09/12 | 680 | 680 | 680 | 680 | 2,000 |
| 2006/09/08 | 709 | 709 | 700 | 700 | 2,000 |
| 2006/09/07 | 690 | 700 | 690 | 700 | 2,000 |
| 2006/09/06 | 670 | 675 | 670 | 675 | 5,000 |
| 2006/09/05 | 709 | 710 | 709 | 710 | 2,000 |
| 2006/09/04 | 711 | 711 | 710 | 710 | 2,000 |
| 2006/08/31 | 700 | 700 | 700 | 700 | 2,000 |
| 2006/08/30 | 721 | 721 | 720 | 720 | 2,000 |
| 2006/08/28 | 675 | 675 | 675 | 675 | 2,000 |
| 2006/08/25 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/08/23 | 680 | 685 | 680 | 685 | 2,000 |
| 2006/08/22 | 685 | 695 | 680 | 680 | 3,000 |
| 2006/08/21 | 680 | 680 | 664 | 665 | 5,000 |
| 2006/08/17 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/08/16 | 710 | 710 | 709 | 710 | 3,000 |
| 2006/08/14 | 691 | 691 | 691 | 691 | 2,000 |
| 2006/08/10 | 700 | 700 | 700 | 700 | 3,000 |
| 2006/08/09 | 699 | 700 | 699 | 700 | 2,000 |
| 2006/08/02 | 711 | 712 | 711 | 712 | 2,000 |
| 2006/07/31 | 660 | 711 | 660 | 710 | 4,000 |
| 2006/07/28 | 699 | 700 | 699 | 700 | 2,000 |
| 2006/07/26 | 706 | 706 | 705 | 705 | 2,000 |
| 2006/07/25 | 705 | 705 | 705 | 705 | 1,000 |
| 2006/07/24 | 694 | 695 | 687 | 688 | 4,000 |
| 2006/07/21 | 705 | 705 | 705 | 705 | 1,000 |
| 2006/07/19 | 731 | 731 | 730 | 731 | 9,000 |
| 2006/07/11 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/07/10 | 731 | 750 | 698 | 750 | 5,000 |
| 2006/07/07 | 749 | 750 | 730 | 731 | 8,000 |
| 2006/07/06 | 778 | 780 | 720 | 770 | 7,000 |
| 2006/07/05 | 849 | 940 | 750 | 780 | 79,000 |
| 2006/06/30 | 740 | 750 | 740 | 750 | 3,000 |
| 2006/06/27 | 770 | 780 | 670 | 770 | 79,000 |
| 2006/06/26 | 871 | 871 | 773 | 773 | 6,000 |
| 2006/06/23 | 831 | 871 | 830 | 870 | 58,000 |
| 2006/06/22 | 831 | 831 | 828 | 830 | 11,000 |
| 2006/06/21 | 794 | 821 | 790 | 820 | 21,000 |
| 2006/06/20 | 751 | 810 | 751 | 794 | 19,000 |
| 2006/06/19 | 750 | 755 | 750 | 750 | 5,000 |
| 2006/06/16 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/06/14 | 690 | 752 | 690 | 750 | 6,000 |
| 2006/06/13 | 770 | 770 | 700 | 700 | 12,000 |
| 2006/06/12 | 760 | 813 | 760 | 813 | 33,000 |
| 2006/06/09 | 740 | 740 | 740 | 740 | 2,000 |
| 2006/06/08 | 736 | 736 | 728 | 730 | 4,000 |
| 2006/06/07 | 700 | 701 | 700 | 700 | 3,000 |
| 2006/06/06 | 680 | 680 | 679 | 679 | 2,000 |
| 2006/06/05 | 659 | 660 | 659 | 660 | 2,000 |
| 2006/06/02 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/05/31 | 610 | 670 | 610 | 669 | 6,000 |
| 2006/05/30 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/05/25 | 675 | 676 | 674 | 675 | 6,000 |
| 2006/05/23 | 657 | 657 | 653 | 655 | 4,000 |
| 2006/05/22 | 640 | 655 | 629 | 655 | 6,000 |
| 2006/05/19 | 654 | 655 | 640 | 655 | 6,000 |
| 2006/05/18 | 644 | 670 | 644 | 650 | 7,000 |
| 2006/05/17 | 700 | 700 | 611 | 640 | 12,000 |
| 2006/05/16 | 630 | 791 | 630 | 730 | 46,000 |
| 2006/05/15 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/05/12 | 650 | 711 | 610 | 615 | 34,000 |
| 2006/05/11 | 705 | 705 | 600 | 630 | 13,000 |
| 2006/05/10 | 699 | 700 | 699 | 700 | 2,000 |
| 2006/05/09 | 710 | 710 | 700 | 700 | 3,000 |
| 2006/05/08 | 675 | 790 | 674 | 735 | 48,000 |
| 2006/04/25 | 640 | 675 | 640 | 675 | 7,000 |
| 2006/04/20 | 670 | 670 | 670 | 670 | 1,000 |
| 2006/04/18 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/04/14 | 670 | 670 | 670 | 670 | 4,000 |
| 2006/04/13 | 670 | 670 | 670 | 670 | 2,000 |
| 2006/04/10 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/04/07 | 730 | 730 | 730 | 730 | 1,000 |
| 2006/04/05 | 745 | 745 | 745 | 745 | 1,000 |
| 2006/04/04 | 740 | 740 | 740 | 740 | 1,000 |
| 2006/03/31 | 730 | 750 | 730 | 750 | 11,000 |
| 2006/03/29 | 750 | 751 | 749 | 750 | 4,000 |
| 2006/03/28 | 710 | 741 | 710 | 740 | 7,000 |
| 2006/03/27 | 751 | 751 | 674 | 680 | 11,000 |
| 2006/03/24 | 771 | 771 | 750 | 750 | 7,000 |
| 2006/03/23 | 760 | 770 | 760 | 770 | 2,000 |
| 2006/03/20 | 761 | 761 | 740 | 740 | 2,000 |
| 2006/03/17 | 739 | 740 | 715 | 715 | 7,000 |
| 2006/03/16 | 740 | 740 | 739 | 740 | 3,000 |
| 2006/03/13 | 745 | 746 | 745 | 746 | 2,000 |
| 2006/03/09 | 740 | 740 | 739 | 740 | 3,000 |
| 2006/03/06 | 720 | 740 | 720 | 740 | 3,000 |
| 2006/03/03 | 709 | 710 | 709 | 710 | 2,000 |
| 2006/03/01 | 709 | 710 | 709 | 710 | 2,000 |
| 2006/02/28 | 730 | 732 | 707 | 708 | 5,000 |
| 2006/02/24 | 681 | 700 | 680 | 700 | 7,000 |
| 2006/02/22 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/02/21 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/02/20 | 680 | 680 | 655 | 660 | 9,000 |
| 2006/02/17 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/02/14 | 699 | 700 | 689 | 690 | 4,000 |
| 2006/02/13 | 719 | 719 | 700 | 700 | 4,000 |
| 2006/02/09 | 749 | 760 | 749 | 750 | 14,000 |
| 2006/02/07 | 705 | 730 | 705 | 720 | 9,000 |
| 2006/02/02 | 716 | 717 | 716 | 717 | 2,000 |
| 2006/01/31 | 710 | 715 | 699 | 704 | 15,000 |
| 2006/01/30 | 720 | 720 | 709 | 719 | 10,000 |
| 2006/01/26 | 751 | 751 | 750 | 750 | 4,000 |
| 2006/01/25 | 709 | 750 | 709 | 750 | 6,000 |
| 2006/01/24 | 700 | 713 | 699 | 712 | 7,000 |
| 2006/01/23 | 700 | 701 | 699 | 700 | 7,000 |
| 2006/01/20 | 780 | 780 | 710 | 710 | 9,000 |
| 2006/01/19 | 650 | 781 | 650 | 750 | 14,000 |
| 2006/01/18 | 795 | 795 | 620 | 650 | 29,000 |
| 2006/01/17 | 829 | 830 | 804 | 805 | 8,000 |
| 2006/01/12 | 801 | 840 | 800 | 840 | 11,000 |
| 2006/01/10 | 764 | 780 | 764 | 780 | 10,000 |
| 2006/01/06 | 770 | 775 | 750 | 775 | 7,000 |