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 |
|---|---|---|---|---|---|
| 2010/12/30 | 273 | 282 | 273 | 282 | 2,000 |
| 2010/12/29 | 0 | 0 | 0 | 273 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 273 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 263 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 263 | 0 |
| 2010/12/22 | 270 | 270 | 263 | 263 | 3,000 |
| 2010/12/21 | 275 | 276 | 275 | 276 | 2,000 |
| 2010/12/20 | 283 | 283 | 283 | 283 | 1,000 |
| 2010/12/17 | 0 | 0 | 0 | 270 | 0 |
| 2010/12/16 | 270 | 270 | 270 | 270 | 3,000 |
| 2010/12/15 | 285 | 285 | 276 | 276 | 12,000 |
| 2010/12/14 | 0 | 0 | 0 | 279 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 279 | 0 |
| 2010/12/10 | 279 | 279 | 279 | 279 | 1,000 |
| 2010/12/09 | 0 | 0 | 0 | 285 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 285 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 285 | 0 |
| 2010/12/06 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/12/03 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/12/02 | 0 | 0 | 0 | 274 | 0 |
| 2010/12/01 | 274 | 274 | 274 | 274 | 1,000 |
| 2010/11/30 | 280 | 280 | 275 | 280 | 5,000 |
| 2010/11/29 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/11/26 | 288 | 288 | 288 | 288 | 2,000 |
| 2010/11/25 | 288 | 292 | 288 | 288 | 5,000 |
| 2010/11/24 | 292 | 319 | 281 | 281 | 18,000 |
| 2010/11/22 | 0 | 0 | 0 | 276 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 276 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 276 | 0 |
| 2010/11/17 | 276 | 276 | 276 | 276 | 1,000 |
| 2010/11/16 | 276 | 276 | 276 | 276 | 1,000 |
| 2010/11/15 | 284 | 284 | 284 | 284 | 1,000 |
| 2010/11/12 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 285 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 285 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 285 | 0 |
| 2010/11/08 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/11/05 | 285 | 285 | 285 | 285 | 4,000 |
| 2010/11/04 | 295 | 295 | 280 | 280 | 3,000 |
| 2010/11/02 | 271 | 271 | 271 | 271 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 276 | 0 |
| 2010/10/29 | 282 | 282 | 276 | 276 | 10,000 |
| 2010/10/28 | 293 | 293 | 290 | 290 | 2,000 |
| 2010/10/27 | 300 | 301 | 300 | 301 | 2,000 |
| 2010/10/26 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 301 | 0 |
| 2010/10/14 | 307 | 307 | 301 | 301 | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 315 | 0 |
| 2010/10/05 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/10/04 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/10/01 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 330 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 330 | 0 |
| 2010/09/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/09/27 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/15 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/09/14 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/13 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/09/10 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/09 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/09/08 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/09/07 | 0 | 0 | 0 | 339 | 0 |
| 2010/09/06 | 339 | 339 | 339 | 339 | 2,000 |
| 2010/09/03 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/09/02 | 339 | 339 | 339 | 339 | 60,000 |
| 2010/09/01 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 340 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/05 | 350 | 350 | 350 | 350 | 4,000 |
| 2010/08/04 | 0 | 0 | 0 | 350 | 0 |
| 2010/08/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/26 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/23 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 320 | 0 |
| 2010/07/15 | 318 | 320 | 318 | 320 | 3,000 |
| 2010/07/14 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 310 | 0 |
| 2010/07/08 | 310 | 310 | 310 | 310 | 3,000 |
| 2010/07/07 | 0 | 0 | 0 | 303 | 0 |
| 2010/07/06 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/07/05 | 305 | 305 | 301 | 301 | 3,000 |
| 2010/07/02 | 302 | 305 | 302 | 305 | 4,000 |
| 2010/07/01 | 309 | 310 | 305 | 310 | 7,000 |
| 2010/06/30 | 0 | 0 | 0 | 325 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 325 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 325 | 0 |
| 2010/06/25 | 330 | 330 | 325 | 325 | 2,000 |
| 2010/06/24 | 337 | 337 | 326 | 326 | 8,000 |
| 2010/06/23 | 0 | 0 | 0 | 345 | 0 |
| 2010/06/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/06/21 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 350 | 0 |
| 2010/06/16 | 349 | 350 | 349 | 350 | 2,000 |
| 2010/06/15 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/06/14 | 0 | 0 | 0 | 333 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 333 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 333 | 0 |
| 2010/06/09 | 333 | 333 | 333 | 333 | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 335 | 0 |
| 2010/06/07 | 340 | 345 | 335 | 335 | 16,000 |
| 2010/06/04 | 335 | 335 | 335 | 335 | 2,000 |
| 2010/06/03 | 367 | 367 | 360 | 360 | 11,000 |
| 2010/06/02 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/31 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/05/28 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/25 | 383 | 390 | 383 | 390 | 8,000 |
| 2010/05/24 | 0 | 0 | 0 | 375 | 0 |
| 2010/05/21 | 383 | 383 | 360 | 375 | 15,000 |
| 2010/05/20 | 391 | 391 | 391 | 391 | 7,000 |
| 2010/05/19 | 0 | 0 | 0 | 383 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 383 | 0 |
| 2010/05/17 | 370 | 383 | 369 | 383 | 6,000 |
| 2010/05/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 380 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 380 | 0 |
| 2010/05/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/05/10 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/07 | 0 | 0 | 0 | 379 | 0 |
| 2010/05/06 | 379 | 380 | 379 | 379 | 5,000 |
| 2010/04/30 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/26 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 379 | 0 |
| 2010/04/15 | 379 | 379 | 379 | 379 | 1,000 |
| 2010/04/14 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/04/13 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/09 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 395 | 0 |
| 2010/04/06 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/04/05 | 0 | 0 | 0 | 380 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 380 | 0 |
| 2010/04/01 | 0 | 0 | 0 | 380 | 0 |
| 2010/03/30 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/03/26 | 386 | 393 | 386 | 393 | 2,000 |
| 2010/03/25 | 393 | 393 | 393 | 393 | 1,000 |
| 2010/03/23 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/03/15 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/03/11 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/03/03 | 382 | 382 | 382 | 382 | 1,000 |
| 2010/02/09 | 389 | 389 | 389 | 389 | 2,000 |
| 2010/02/05 | 373 | 373 | 373 | 373 | 1,000 |
| 2010/02/02 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/01/28 | 376 | 376 | 368 | 368 | 2,000 |
| 2010/01/27 | 376 | 376 | 376 | 376 | 1,000 |
| 2010/01/18 | 384 | 384 | 384 | 384 | 1,000 |
| 2010/01/14 | 368 | 368 | 368 | 368 | 5,000 |
| 2010/01/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/01/05 | 405 | 405 | 405 | 405 | 1,000 |