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 |
---|---|---|---|---|---|
2013/12/30 | 345 | 345 | 342 | 342 | 8,000 |
2013/12/27 | 348 | 348 | 340 | 348 | 13,000 |
2013/12/26 | 348 | 348 | 348 | 348 | 1,000 |
2013/12/25 | 340 | 340 | 340 | 340 | 12,000 |
2013/12/24 | 335 | 335 | 335 | 335 | 4,000 |
2013/12/19 | 330 | 330 | 330 | 330 | 7,000 |
2013/12/18 | 330 | 330 | 330 | 330 | 2,000 |
2013/12/17 | 330 | 330 | 330 | 330 | 1,000 |
2013/12/16 | 335 | 335 | 335 | 335 | 2,000 |
2013/12/13 | 328 | 328 | 328 | 328 | 1,000 |
2013/12/11 | 328 | 328 | 328 | 328 | 1,000 |
2013/12/09 | 336 | 336 | 336 | 336 | 1,000 |
2013/12/06 | 335 | 335 | 335 | 335 | 1,000 |
2013/12/05 | 331 | 331 | 331 | 331 | 2,000 |
2013/12/04 | 328 | 331 | 328 | 331 | 6,000 |
2013/12/03 | 331 | 331 | 331 | 331 | 1,000 |
2013/12/02 | 332 | 336 | 332 | 336 | 2,000 |
2013/11/29 | 329 | 329 | 329 | 329 | 1,000 |
2013/11/28 | 340 | 340 | 328 | 328 | 7,000 |
2013/11/27 | 332 | 340 | 332 | 339 | 15,000 |
2013/11/26 | 330 | 340 | 328 | 330 | 8,000 |
2013/11/25 | 325 | 325 | 323 | 325 | 5,000 |
2013/11/22 | 319 | 319 | 319 | 319 | 1,000 |
2013/11/21 | 318 | 318 | 318 | 318 | 1,000 |
2013/11/19 | 321 | 321 | 318 | 318 | 2,000 |
2013/11/18 | 323 | 324 | 323 | 323 | 10,000 |
2013/11/15 | 323 | 327 | 323 | 327 | 8,000 |
2013/11/14 | 323 | 323 | 323 | 323 | 2,000 |
2013/11/12 | 323 | 328 | 322 | 328 | 6,000 |
2013/11/11 | 329 | 329 | 320 | 321 | 4,000 |
2013/11/06 | 325 | 325 | 320 | 321 | 6,000 |
2013/11/05 | 331 | 331 | 330 | 330 | 5,000 |
2013/10/31 | 332 | 332 | 329 | 330 | 8,000 |
2013/10/25 | 337 | 340 | 337 | 340 | 2,000 |
2013/10/23 | 325 | 325 | 321 | 321 | 2,000 |
2013/10/22 | 319 | 326 | 319 | 325 | 5,000 |
2013/10/21 | 319 | 319 | 319 | 319 | 1,000 |
2013/10/17 | 313 | 320 | 313 | 320 | 5,000 |
2013/10/16 | 314 | 316 | 313 | 316 | 4,000 |
2013/10/11 | 315 | 320 | 315 | 320 | 2,000 |
2013/10/09 | 319 | 319 | 319 | 319 | 1,000 |
2013/10/08 | 311 | 312 | 311 | 311 | 7,000 |
2013/10/07 | 315 | 315 | 315 | 315 | 2,000 |
2013/10/04 | 323 | 326 | 315 | 315 | 13,000 |
2013/10/03 | 324 | 328 | 323 | 327 | 85,000 |
2013/10/02 | 327 | 335 | 327 | 330 | 6,000 |
2013/10/01 | 340 | 340 | 340 | 340 | 1,000 |
2013/09/25 | 339 | 339 | 339 | 339 | 1,000 |
2013/09/24 | 320 | 342 | 318 | 342 | 6,000 |
2013/09/19 | 317 | 319 | 317 | 319 | 2,000 |
2013/09/13 | 325 | 325 | 325 | 325 | 1,000 |
2013/09/12 | 318 | 318 | 318 | 318 | 2,000 |
2013/09/11 | 318 | 318 | 318 | 318 | 2,000 |
2013/09/10 | 323 | 324 | 323 | 324 | 7,000 |
2013/09/09 | 328 | 328 | 328 | 328 | 1,000 |
2013/09/06 | 319 | 328 | 319 | 328 | 7,000 |
2013/09/05 | 331 | 331 | 315 | 325 | 7,000 |
2013/09/04 | 329 | 339 | 329 | 331 | 5,000 |
2013/09/02 | 321 | 329 | 315 | 324 | 6,000 |
2013/08/30 | 345 | 345 | 345 | 345 | 1,000 |
2013/08/29 | 357 | 357 | 350 | 350 | 5,000 |
2013/08/28 | 333 | 362 | 332 | 342 | 21,000 |
2013/08/27 | 302 | 320 | 302 | 320 | 4,000 |
2013/08/26 | 310 | 310 | 310 | 310 | 30,000 |
2013/08/23 | 308 | 309 | 308 | 309 | 2,000 |
2013/08/22 | 309 | 309 | 309 | 309 | 1,000 |
2013/08/21 | 312 | 312 | 309 | 309 | 2,000 |
2013/08/13 | 333 | 333 | 333 | 333 | 12,000 |
2013/08/07 | 333 | 333 | 333 | 333 | 1,000 |
2013/08/06 | 343 | 343 | 340 | 340 | 6,000 |
2013/08/05 | 340 | 340 | 340 | 340 | 1,000 |
2013/07/31 | 318 | 329 | 311 | 329 | 3,000 |
2013/07/29 | 311 | 311 | 310 | 310 | 2,000 |
2013/07/25 | 326 | 326 | 326 | 326 | 1,000 |
2013/07/24 | 330 | 330 | 310 | 310 | 4,000 |
2013/07/23 | 321 | 321 | 320 | 320 | 2,000 |
2013/07/22 | 340 | 340 | 320 | 320 | 5,000 |
2013/07/19 | 340 | 340 | 340 | 340 | 7,000 |
2013/07/08 | 346 | 353 | 340 | 340 | 6,000 |
2013/07/05 | 339 | 339 | 339 | 339 | 2,000 |
2013/06/27 | 335 | 339 | 335 | 339 | 2,000 |
2013/06/25 | 346 | 346 | 346 | 346 | 1,000 |
2013/06/21 | 320 | 320 | 310 | 314 | 10,000 |
2013/06/20 | 322 | 328 | 322 | 328 | 2,000 |
2013/06/19 | 310 | 310 | 310 | 310 | 1,000 |
2013/06/14 | 296 | 296 | 296 | 296 | 1,000 |
2013/06/12 | 281 | 281 | 281 | 281 | 2,000 |
2013/06/07 | 290 | 290 | 271 | 290 | 10,000 |
2013/06/06 | 295 | 295 | 295 | 295 | 6,000 |
2013/06/05 | 318 | 318 | 318 | 318 | 2,000 |
2013/06/04 | 318 | 318 | 318 | 318 | 3,000 |
2013/05/30 | 322 | 322 | 322 | 322 | 1,000 |
2013/05/28 | 328 | 328 | 328 | 328 | 1,000 |
2013/05/27 | 312 | 320 | 312 | 320 | 4,000 |
2013/05/24 | 328 | 328 | 328 | 328 | 4,000 |
2013/05/23 | 348 | 348 | 340 | 340 | 5,000 |
2013/05/22 | 357 | 357 | 355 | 355 | 5,000 |
2013/05/21 | 357 | 357 | 357 | 357 | 1,000 |
2013/05/20 | 355 | 358 | 355 | 358 | 10,000 |
2013/05/17 | 358 | 360 | 358 | 360 | 2,000 |
2013/05/16 | 357 | 360 | 350 | 358 | 8,000 |
2013/05/15 | 376 | 376 | 370 | 370 | 7,000 |
2013/05/14 | 378 | 401 | 378 | 380 | 28,000 |
2013/05/13 | 384 | 385 | 376 | 376 | 14,000 |
2013/05/10 | 377 | 383 | 375 | 377 | 9,000 |
2013/05/09 | 378 | 378 | 372 | 377 | 8,000 |
2013/05/08 | 378 | 378 | 378 | 378 | 1,000 |
2013/05/07 | 375 | 375 | 375 | 375 | 1,000 |
2013/05/02 | 373 | 373 | 373 | 373 | 6,000 |
2013/05/01 | 380 | 380 | 378 | 380 | 10,000 |
2013/04/30 | 379 | 380 | 379 | 379 | 7,000 |
2013/04/26 | 399 | 399 | 368 | 377 | 19,000 |
2013/04/25 | 400 | 418 | 376 | 376 | 73,000 |
2013/04/24 | 357 | 357 | 353 | 353 | 9,000 |
2013/04/23 | 362 | 362 | 350 | 350 | 4,000 |
2013/04/22 | 347 | 377 | 345 | 372 | 9,000 |
2013/04/19 | 366 | 380 | 342 | 342 | 8,000 |
2013/04/18 | 366 | 367 | 366 | 367 | 2,000 |
2013/04/16 | 373 | 373 | 366 | 366 | 56,000 |
2013/04/15 | 375 | 375 | 373 | 373 | 5,000 |
2013/04/12 | 373 | 378 | 365 | 378 | 14,000 |
2013/04/11 | 408 | 430 | 400 | 403 | 22,000 |
2013/04/10 | 455 | 455 | 387 | 400 | 55,000 |
2013/04/09 | 386 | 449 | 341 | 449 | 69,000 |
2013/04/08 | 371 | 415 | 370 | 370 | 33,000 |
2013/04/05 | 348 | 350 | 330 | 340 | 35,000 |
2013/04/04 | 300 | 378 | 300 | 348 | 52,000 |
2013/04/03 | 298 | 298 | 298 | 298 | 1,000 |
2013/04/02 | 316 | 316 | 300 | 300 | 5,000 |
2013/04/01 | 310 | 315 | 310 | 315 | 4,000 |
2013/03/29 | 310 | 310 | 302 | 302 | 6,000 |
2013/03/27 | 310 | 310 | 310 | 310 | 1,000 |
2013/03/21 | 317 | 317 | 314 | 314 | 15,000 |
2013/03/19 | 334 | 334 | 330 | 330 | 3,000 |
2013/03/18 | 341 | 341 | 341 | 341 | 1,000 |
2013/03/13 | 347 | 347 | 341 | 341 | 2,000 |
2013/03/12 | 349 | 349 | 333 | 347 | 5,000 |
2013/03/11 | 360 | 369 | 360 | 360 | 3,000 |
2013/03/08 | 313 | 368 | 313 | 360 | 20,000 |
2013/03/07 | 305 | 317 | 305 | 311 | 6,000 |
2013/03/05 | 300 | 305 | 300 | 305 | 3,000 |
2013/03/01 | 290 | 290 | 288 | 288 | 3,000 |
2013/02/28 | 288 | 288 | 288 | 288 | 1,000 |
2013/02/26 | 285 | 285 | 285 | 285 | 2,000 |
2013/02/25 | 285 | 285 | 285 | 285 | 1,000 |
2013/02/21 | 281 | 281 | 281 | 281 | 1,000 |
2013/02/20 | 271 | 271 | 271 | 271 | 2,000 |
2013/02/19 | 278 | 278 | 271 | 271 | 5,000 |
2013/02/15 | 272 | 272 | 272 | 272 | 1,000 |
2013/02/14 | 307 | 307 | 280 | 280 | 16,000 |
2013/02/13 | 271 | 303 | 270 | 302 | 7,000 |
2013/02/12 | 285 | 285 | 279 | 279 | 4,000 |
2013/02/07 | 310 | 310 | 286 | 286 | 14,000 |
2013/02/06 | 280 | 327 | 280 | 295 | 30,000 |
2013/02/05 | 263 | 265 | 262 | 265 | 6,000 |
2013/02/04 | 278 | 278 | 252 | 267 | 13,000 |
2013/02/01 | 264 | 271 | 264 | 271 | 4,000 |
2013/01/31 | 264 | 265 | 259 | 259 | 14,000 |
2013/01/30 | 253 | 256 | 253 | 256 | 5,000 |
2013/01/29 | 256 | 262 | 250 | 262 | 6,000 |
2013/01/28 | 260 | 260 | 247 | 255 | 16,000 |
2013/01/25 | 275 | 275 | 260 | 260 | 7,000 |
2013/01/24 | 260 | 260 | 260 | 260 | 1,000 |
2013/01/23 | 271 | 271 | 260 | 260 | 5,000 |
2013/01/22 | 274 | 274 | 271 | 271 | 4,000 |
2013/01/21 | 275 | 275 | 274 | 274 | 2,000 |
2013/01/18 | 274 | 275 | 274 | 275 | 3,000 |
2013/01/17 | 260 | 260 | 258 | 258 | 3,000 |
2013/01/16 | 255 | 268 | 255 | 268 | 12,000 |
2013/01/15 | 255 | 257 | 255 | 255 | 17,000 |
2013/01/11 | 240 | 240 | 240 | 240 | 10,000 |
2013/01/10 | 238 | 240 | 238 | 240 | 8,000 |
2013/01/09 | 237 | 237 | 235 | 236 | 7,000 |
2013/01/08 | 238 | 239 | 238 | 239 | 3,000 |
2013/01/07 | 235 | 235 | 235 | 235 | 2,000 |
2013/01/04 | 232 | 235 | 232 | 235 | 5,000 |