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 |
|---|---|---|---|---|---|
| 2012/12/27 | 230 | 230 | 230 | 230 | 2,000 |
| 2012/12/26 | 228 | 228 | 228 | 228 | 1,000 |
| 2012/12/25 | 231 | 231 | 231 | 231 | 1,000 |
| 2012/12/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2012/12/19 | 227 | 230 | 227 | 227 | 9,000 |
| 2012/12/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2012/12/17 | 238 | 238 | 238 | 238 | 1,000 |
| 2012/12/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2012/12/13 | 225 | 226 | 225 | 226 | 2,000 |
| 2012/12/11 | 230 | 230 | 223 | 223 | 4,000 |
| 2012/12/06 | 232 | 232 | 232 | 232 | 1,000 |
| 2012/12/05 | 232 | 232 | 232 | 232 | 3,000 |
| 2012/11/28 | 222 | 222 | 222 | 222 | 3,000 |
| 2012/11/22 | 235 | 235 | 230 | 230 | 5,000 |
| 2012/11/19 | 225 | 225 | 225 | 225 | 1,000 |
| 2012/11/16 | 222 | 222 | 222 | 222 | 1,000 |
| 2012/11/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2012/11/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2012/11/05 | 233 | 233 | 232 | 232 | 4,000 |
| 2012/11/02 | 234 | 234 | 234 | 234 | 1,000 |
| 2012/10/30 | 228 | 228 | 228 | 228 | 1,000 |
| 2012/10/25 | 228 | 228 | 228 | 228 | 1,000 |
| 2012/10/19 | 223 | 223 | 223 | 223 | 1,000 |
| 2012/10/18 | 223 | 231 | 223 | 223 | 4,000 |
| 2012/10/17 | 225 | 229 | 225 | 229 | 6,000 |
| 2012/10/15 | 229 | 229 | 229 | 229 | 1,000 |
| 2012/10/12 | 223 | 223 | 223 | 223 | 1,000 |
| 2012/10/10 | 225 | 225 | 225 | 225 | 1,000 |
| 2012/10/05 | 233 | 233 | 233 | 233 | 5,000 |
| 2012/09/27 | 228 | 233 | 228 | 233 | 3,000 |
| 2012/09/26 | 245 | 245 | 240 | 240 | 4,000 |
| 2012/09/25 | 245 | 245 | 245 | 245 | 1,000 |
| 2012/09/19 | 230 | 240 | 230 | 240 | 8,000 |
| 2012/09/18 | 239 | 250 | 239 | 250 | 11,000 |
| 2012/09/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2012/09/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2012/09/03 | 225 | 225 | 220 | 220 | 4,000 |
| 2012/08/29 | 225 | 225 | 225 | 225 | 2,000 |
| 2012/08/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2012/08/17 | 230 | 230 | 230 | 230 | 16,000 |
| 2012/08/16 | 225 | 230 | 225 | 230 | 2,000 |
| 2012/08/06 | 233 | 233 | 233 | 233 | 6,000 |
| 2012/08/01 | 233 | 233 | 233 | 233 | 1,000 |
| 2012/07/26 | 224 | 224 | 223 | 223 | 3,000 |
| 2012/07/25 | 232 | 232 | 232 | 232 | 1,000 |
| 2012/07/20 | 224 | 224 | 224 | 224 | 1,000 |
| 2012/07/18 | 224 | 224 | 224 | 224 | 1,000 |
| 2012/07/13 | 222 | 222 | 222 | 222 | 2,000 |
| 2012/07/05 | 230 | 230 | 230 | 230 | 3,000 |
| 2012/06/29 | 227 | 230 | 227 | 230 | 2,000 |
| 2012/06/27 | 222 | 222 | 222 | 222 | 5,000 |
| 2012/06/19 | 228 | 228 | 228 | 228 | 7,000 |
| 2012/06/18 | 226 | 227 | 226 | 227 | 2,000 |
| 2012/06/15 | 236 | 236 | 236 | 236 | 1,000 |
| 2012/06/14 | 228 | 228 | 228 | 228 | 1,000 |
| 2012/06/07 | 224 | 224 | 217 | 217 | 3,000 |
| 2012/06/05 | 224 | 224 | 224 | 224 | 3,000 |
| 2012/06/01 | 216 | 225 | 216 | 225 | 8,000 |
| 2012/05/29 | 222 | 222 | 222 | 222 | 1,000 |
| 2012/05/25 | 236 | 236 | 220 | 220 | 3,000 |
| 2012/05/18 | 222 | 222 | 222 | 222 | 1,000 |
| 2012/05/16 | 222 | 222 | 222 | 222 | 3,000 |
| 2012/05/14 | 230 | 230 | 224 | 224 | 14,000 |
| 2012/05/10 | 232 | 232 | 232 | 232 | 1,000 |
| 2012/05/07 | 235 | 235 | 235 | 235 | 3,000 |
| 2012/05/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2012/04/20 | 233 | 233 | 231 | 231 | 4,000 |
| 2012/04/17 | 235 | 235 | 235 | 235 | 1,000 |
| 2012/04/13 | 238 | 238 | 234 | 234 | 2,000 |
| 2012/04/12 | 237 | 237 | 235 | 235 | 3,000 |
| 2012/04/11 | 240 | 240 | 237 | 237 | 4,000 |
| 2012/04/09 | 240 | 240 | 240 | 240 | 5,000 |
| 2012/04/06 | 237 | 240 | 237 | 240 | 3,000 |
| 2012/04/05 | 234 | 237 | 234 | 237 | 3,000 |
| 2012/04/04 | 234 | 234 | 234 | 234 | 1,000 |
| 2012/04/03 | 237 | 237 | 233 | 233 | 3,000 |
| 2012/03/30 | 230 | 230 | 230 | 230 | 2,000 |
| 2012/03/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2012/03/28 | 237 | 237 | 237 | 237 | 1,000 |
| 2012/03/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2012/03/26 | 244 | 244 | 238 | 238 | 2,000 |
| 2012/03/23 | 236 | 236 | 236 | 236 | 1,000 |
| 2012/03/21 | 238 | 238 | 238 | 238 | 2,000 |
| 2012/03/19 | 237 | 238 | 235 | 238 | 8,000 |
| 2012/03/16 | 231 | 231 | 231 | 231 | 1,000 |
| 2012/03/15 | 238 | 238 | 232 | 232 | 2,000 |
| 2012/03/14 | 232 | 232 | 232 | 232 | 1,000 |
| 2012/03/09 | 234 | 235 | 234 | 234 | 7,000 |
| 2012/03/06 | 230 | 233 | 230 | 233 | 4,000 |
| 2012/03/05 | 229 | 230 | 229 | 230 | 5,000 |
| 2012/03/02 | 228 | 228 | 228 | 228 | 1,000 |
| 2012/03/01 | 228 | 234 | 228 | 228 | 6,000 |
| 2012/02/29 | 228 | 234 | 228 | 234 | 3,000 |
| 2012/02/27 | 234 | 234 | 234 | 234 | 1,000 |
| 2012/02/24 | 235 | 235 | 235 | 235 | 1,000 |
| 2012/02/23 | 237 | 237 | 225 | 235 | 6,000 |
| 2012/02/22 | 240 | 240 | 238 | 238 | 13,000 |
| 2012/02/20 | 240 | 240 | 240 | 240 | 4,000 |
| 2012/02/17 | 235 | 240 | 235 | 240 | 2,000 |
| 2012/02/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2012/02/13 | 236 | 236 | 236 | 236 | 1,000 |
| 2012/02/09 | 249 | 249 | 249 | 249 | 2,000 |
| 2012/02/08 | 249 | 249 | 249 | 249 | 4,000 |
| 2012/02/07 | 250 | 250 | 248 | 248 | 4,000 |
| 2012/02/06 | 243 | 250 | 243 | 250 | 2,000 |
| 2012/02/03 | 236 | 236 | 236 | 236 | 1,000 |
| 2012/02/01 | 232 | 232 | 228 | 228 | 2,000 |
| 2012/01/31 | 237 | 240 | 237 | 240 | 3,000 |
| 2012/01/30 | 241 | 241 | 240 | 240 | 3,000 |
| 2012/01/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2012/01/26 | 249 | 249 | 247 | 247 | 2,000 |
| 2012/01/25 | 250 | 250 | 245 | 245 | 4,000 |
| 2012/01/24 | 248 | 248 | 248 | 248 | 1,000 |
| 2012/01/23 | 235 | 243 | 235 | 243 | 4,000 |
| 2012/01/20 | 235 | 250 | 235 | 250 | 3,000 |
| 2012/01/18 | 243 | 243 | 243 | 243 | 1,000 |
| 2012/01/17 | 253 | 258 | 253 | 258 | 2,000 |
| 2012/01/16 | 245 | 245 | 245 | 245 | 1,000 |
| 2012/01/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2012/01/10 | 222 | 222 | 222 | 222 | 7,000 |
| 2012/01/06 | 223 | 223 | 223 | 223 | 4,000 |
| 2012/01/04 | 211 | 215 | 211 | 215 | 4,000 |