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 |
---|---|---|---|---|---|
2007/12/14 | 425 | 450 | 425 | 450 | 2,000 |
2007/12/12 | 408 | 410 | 408 | 410 | 2,000 |
2007/12/06 | 443 | 445 | 443 | 445 | 2,000 |
2007/12/05 | 450 | 451 | 449 | 450 | 11,000 |
2007/12/03 | 448 | 451 | 448 | 451 | 4,000 |
2007/11/30 | 454 | 454 | 454 | 454 | 1,000 |
2007/11/26 | 444 | 444 | 444 | 444 | 3,000 |
2007/11/22 | 397 | 410 | 395 | 410 | 3,000 |
2007/11/21 | 380 | 380 | 379 | 380 | 3,000 |
2007/11/20 | 334 | 375 | 334 | 375 | 10,000 |
2007/11/19 | 382 | 385 | 345 | 351 | 17,000 |
2007/11/16 | 355 | 356 | 340 | 350 | 14,000 |
2007/11/15 | 415 | 415 | 350 | 351 | 24,000 |
2007/11/14 | 408 | 408 | 408 | 408 | 1,000 |
2007/11/12 | 420 | 464 | 366 | 464 | 5,000 |
2007/11/09 | 424 | 424 | 424 | 424 | 1,000 |
2007/11/05 | 480 | 481 | 478 | 480 | 4,000 |
2007/11/01 | 480 | 481 | 480 | 481 | 4,000 |
2007/10/25 | 488 | 491 | 488 | 488 | 6,000 |
2007/10/24 | 475 | 475 | 473 | 473 | 2,000 |
2007/10/23 | 473 | 473 | 473 | 473 | 1,000 |
2007/10/09 | 470 | 471 | 470 | 470 | 3,000 |
2007/10/05 | 487 | 488 | 487 | 488 | 2,000 |
2007/09/26 | 488 | 488 | 488 | 488 | 2,000 |
2007/09/25 | 480 | 485 | 470 | 471 | 8,000 |
2007/09/20 | 468 | 470 | 468 | 470 | 2,000 |
2007/09/19 | 470 | 476 | 468 | 475 | 8,000 |
2007/09/18 | 469 | 469 | 468 | 468 | 4,000 |
2007/09/13 | 480 | 480 | 475 | 477 | 13,000 |
2007/09/12 | 495 | 495 | 495 | 495 | 1,000 |
2007/09/07 | 499 | 500 | 499 | 500 | 3,000 |
2007/09/05 | 515 | 515 | 515 | 515 | 1,000 |
2007/09/04 | 520 | 520 | 520 | 520 | 1,000 |
2007/08/30 | 550 | 550 | 550 | 550 | 1,000 |
2007/08/27 | 579 | 579 | 579 | 579 | 1,000 |
2007/08/24 | 519 | 519 | 515 | 515 | 2,000 |
2007/08/22 | 511 | 515 | 511 | 515 | 3,000 |
2007/08/16 | 499 | 500 | 499 | 500 | 2,000 |
2007/08/15 | 530 | 530 | 530 | 530 | 1,000 |
2007/08/14 | 503 | 503 | 500 | 500 | 3,000 |
2007/08/10 | 520 | 520 | 520 | 520 | 2,000 |
2007/08/09 | 530 | 530 | 524 | 524 | 10,000 |
2007/08/08 | 567 | 567 | 543 | 545 | 6,000 |
2007/08/06 | 580 | 580 | 549 | 565 | 12,000 |
2007/08/03 | 578 | 580 | 578 | 580 | 4,000 |
2007/08/02 | 580 | 580 | 580 | 580 | 2,000 |
2007/07/26 | 610 | 610 | 610 | 610 | 1,000 |
2007/07/25 | 635 | 635 | 635 | 635 | 1,000 |
2007/07/24 | 650 | 650 | 620 | 630 | 3,000 |
2007/07/20 | 665 | 665 | 665 | 665 | 1,000 |
2007/07/17 | 681 | 681 | 680 | 680 | 4,000 |
2007/07/13 | 685 | 685 | 685 | 685 | 1,000 |
2007/07/11 | 695 | 695 | 695 | 695 | 5,000 |
2007/07/06 | 671 | 721 | 671 | 671 | 11,000 |
2007/07/05 | 591 | 671 | 590 | 671 | 35,000 |
2007/07/04 | 570 | 570 | 570 | 570 | 1,000 |
2007/07/03 | 585 | 585 | 585 | 585 | 1,000 |
2007/06/26 | 590 | 590 | 585 | 585 | 4,000 |
2007/06/25 | 520 | 580 | 520 | 580 | 7,000 |
2007/06/20 | 520 | 520 | 520 | 520 | 1,000 |
2007/06/19 | 510 | 510 | 510 | 510 | 1,000 |
2007/06/18 | 510 | 510 | 510 | 510 | 2,000 |
2007/06/15 | 530 | 530 | 530 | 530 | 1,000 |
2007/06/08 | 530 | 540 | 530 | 540 | 2,000 |
2007/06/06 | 530 | 530 | 530 | 530 | 1,000 |
2007/06/04 | 505 | 505 | 505 | 505 | 3,000 |
2007/05/30 | 538 | 539 | 525 | 525 | 8,000 |
2007/05/29 | 560 | 560 | 560 | 560 | 1,000 |
2007/05/28 | 560 | 560 | 560 | 560 | 1,000 |
2007/05/25 | 539 | 591 | 539 | 590 | 12,000 |
2007/05/18 | 590 | 590 | 590 | 590 | 1,000 |
2007/05/17 | 565 | 600 | 565 | 600 | 6,000 |
2007/05/10 | 541 | 541 | 540 | 541 | 5,000 |
2007/05/08 | 551 | 551 | 550 | 550 | 4,000 |
2007/05/02 | 550 | 550 | 550 | 550 | 4,000 |
2007/05/01 | 549 | 550 | 549 | 550 | 6,000 |
2007/04/27 | 520 | 520 | 520 | 520 | 2,000 |
2007/04/25 | 500 | 536 | 500 | 525 | 8,000 |
2007/04/24 | 505 | 505 | 463 | 480 | 20,000 |
2007/04/20 | 530 | 540 | 530 | 540 | 3,000 |
2007/04/19 | 521 | 521 | 521 | 521 | 2,000 |
2007/04/18 | 530 | 530 | 530 | 530 | 1,000 |
2007/04/16 | 540 | 540 | 530 | 530 | 3,000 |
2007/04/13 | 570 | 570 | 570 | 570 | 1,000 |
2007/04/05 | 600 | 600 | 590 | 590 | 2,000 |
2007/04/02 | 590 | 605 | 590 | 600 | 7,000 |
2007/03/29 | 602 | 602 | 602 | 602 | 5,000 |
2007/03/28 | 602 | 602 | 602 | 602 | 2,000 |
2007/03/27 | 601 | 602 | 601 | 602 | 2,000 |
2007/03/26 | 570 | 602 | 570 | 600 | 3,000 |
2007/03/23 | 519 | 556 | 518 | 549 | 47,000 |
2007/03/20 | 505 | 506 | 505 | 506 | 3,000 |
2007/03/14 | 500 | 505 | 500 | 505 | 2,000 |
2007/03/13 | 521 | 521 | 519 | 520 | 5,000 |
2007/03/09 | 530 | 532 | 530 | 532 | 7,000 |
2007/03/07 | 560 | 560 | 531 | 531 | 2,000 |
2007/03/06 | 540 | 540 | 540 | 540 | 1,000 |
2007/03/05 | 550 | 550 | 550 | 550 | 1,000 |
2007/03/02 | 550 | 550 | 550 | 550 | 1,000 |
2007/03/01 | 570 | 580 | 570 | 580 | 2,000 |
2007/02/27 | 599 | 600 | 599 | 599 | 4,000 |
2007/02/26 | 630 | 630 | 630 | 630 | 1,000 |
2007/02/23 | 550 | 635 | 550 | 635 | 9,000 |
2007/02/20 | 530 | 530 | 530 | 530 | 2,000 |
2007/02/19 | 540 | 540 | 540 | 540 | 1,000 |
2007/02/16 | 540 | 540 | 540 | 540 | 1,000 |
2007/02/15 | 530 | 530 | 529 | 529 | 2,000 |
2007/02/14 | 506 | 506 | 505 | 505 | 2,000 |
2007/02/13 | 500 | 510 | 500 | 510 | 3,000 |
2007/02/09 | 501 | 501 | 501 | 501 | 1,000 |
2007/02/07 | 500 | 500 | 500 | 500 | 2,000 |
2007/02/06 | 510 | 510 | 510 | 510 | 1,000 |
2007/02/05 | 500 | 500 | 500 | 500 | 1,000 |
2007/02/02 | 500 | 500 | 500 | 500 | 1,000 |
2007/02/01 | 515 | 515 | 515 | 515 | 1,000 |
2007/01/25 | 525 | 525 | 525 | 525 | 1,000 |
2007/01/22 | 505 | 506 | 505 | 505 | 9,000 |
2007/01/19 | 518 | 518 | 509 | 509 | 5,000 |
2007/01/18 | 530 | 530 | 520 | 520 | 6,000 |
2007/01/16 | 535 | 549 | 535 | 549 | 4,000 |
2007/01/11 | 530 | 530 | 530 | 530 | 1,000 |
2007/01/09 | 515 | 516 | 515 | 515 | 7,000 |
2007/01/05 | 520 | 520 | 515 | 515 | 2,000 |