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 |
---|---|---|---|---|---|
2014/12/29 | 347 | 347 | 347 | 347 | 1,000 |
2014/12/25 | 340 | 340 | 339 | 339 | 3,000 |
2014/12/22 | 340 | 340 | 340 | 340 | 4,000 |
2014/12/19 | 339 | 339 | 339 | 339 | 3,000 |
2014/12/18 | 336 | 347 | 336 | 347 | 84,000 |
2014/12/16 | 331 | 331 | 331 | 331 | 1,000 |
2014/12/15 | 335 | 349 | 335 | 349 | 3,000 |
2014/12/12 | 337 | 339 | 337 | 339 | 2,000 |
2014/12/11 | 339 | 339 | 339 | 339 | 1,000 |
2014/12/09 | 343 | 343 | 343 | 343 | 1,000 |
2014/12/08 | 336 | 336 | 333 | 336 | 7,000 |
2014/12/05 | 336 | 336 | 336 | 336 | 1,000 |
2014/12/04 | 335 | 335 | 335 | 335 | 1,000 |
2014/12/03 | 333 | 333 | 333 | 333 | 13,000 |
2014/12/02 | 333 | 333 | 332 | 332 | 2,000 |
2014/11/27 | 339 | 340 | 339 | 340 | 9,000 |
2014/11/25 | 331 | 332 | 331 | 332 | 3,000 |
2014/11/21 | 328 | 328 | 328 | 328 | 2,000 |
2014/11/20 | 330 | 330 | 330 | 330 | 1,000 |
2014/11/19 | 326 | 326 | 317 | 323 | 9,000 |
2014/11/18 | 336 | 336 | 334 | 334 | 5,000 |
2014/11/17 | 347 | 347 | 340 | 340 | 5,000 |
2014/11/10 | 359 | 359 | 359 | 359 | 1,000 |
2014/11/05 | 375 | 375 | 375 | 375 | 2,000 |
2014/11/04 | 375 | 375 | 375 | 375 | 1,000 |
2014/10/31 | 368 | 368 | 368 | 368 | 1,000 |
2014/10/30 | 371 | 371 | 371 | 371 | 1,000 |
2014/10/27 | 363 | 363 | 363 | 363 | 1,000 |
2014/10/24 | 349 | 349 | 349 | 349 | 2,000 |
2014/10/22 | 346 | 349 | 346 | 349 | 5,000 |
2014/10/21 | 353 | 360 | 353 | 360 | 4,000 |
2014/10/20 | 353 | 353 | 353 | 353 | 1,000 |
2014/10/07 | 377 | 377 | 377 | 377 | 2,000 |
2014/10/06 | 377 | 377 | 377 | 377 | 5,000 |
2014/09/25 | 377 | 377 | 377 | 377 | 2,000 |
2014/09/24 | 363 | 363 | 361 | 361 | 2,000 |
2014/09/17 | 352 | 352 | 352 | 352 | 1,000 |
2014/09/16 | 355 | 355 | 355 | 355 | 1,000 |
2014/09/12 | 363 | 363 | 363 | 363 | 1,000 |
2014/09/11 | 355 | 355 | 355 | 355 | 1,000 |
2014/09/10 | 360 | 360 | 360 | 360 | 1,000 |
2014/09/09 | 360 | 361 | 360 | 361 | 2,000 |
2014/09/03 | 360 | 360 | 360 | 360 | 1,000 |
2014/09/02 | 354 | 354 | 354 | 354 | 1,000 |
2014/08/27 | 360 | 360 | 360 | 360 | 1,000 |
2014/08/22 | 360 | 360 | 360 | 360 | 1,000 |
2014/08/11 | 377 | 377 | 377 | 377 | 1,000 |
2014/08/08 | 367 | 367 | 367 | 367 | 14,000 |
2014/08/05 | 382 | 382 | 382 | 382 | 2,000 |
2014/07/28 | 382 | 382 | 382 | 382 | 1,000 |
2014/07/08 | 385 | 385 | 385 | 385 | 1,000 |
2014/07/07 | 385 | 385 | 385 | 385 | 5,000 |
2014/07/04 | 385 | 385 | 385 | 385 | 1,000 |
2014/07/02 | 380 | 380 | 364 | 379 | 85,000 |
2014/07/01 | 381 | 381 | 381 | 381 | 1,000 |
2014/06/27 | 381 | 381 | 381 | 381 | 1,000 |
2014/06/25 | 380 | 380 | 380 | 380 | 2,000 |
2014/06/20 | 360 | 360 | 360 | 360 | 1,000 |
2014/06/19 | 351 | 380 | 351 | 380 | 2,000 |
2014/06/18 | 338 | 338 | 338 | 338 | 13,000 |
2014/06/06 | 331 | 331 | 329 | 330 | 3,000 |
2014/06/05 | 327 | 329 | 327 | 329 | 8,000 |
2014/06/04 | 320 | 320 | 319 | 319 | 2,000 |
2014/06/03 | 323 | 323 | 321 | 321 | 4,000 |
2014/06/02 | 322 | 322 | 322 | 322 | 1,000 |
2014/05/29 | 320 | 320 | 320 | 320 | 2,000 |
2014/05/27 | 319 | 319 | 319 | 319 | 1,000 |
2014/05/26 | 327 | 327 | 327 | 327 | 1,000 |
2014/05/22 | 319 | 319 | 319 | 319 | 2,000 |
2014/05/19 | 324 | 324 | 324 | 324 | 1,000 |
2014/05/16 | 320 | 330 | 320 | 330 | 4,000 |
2014/05/15 | 335 | 335 | 327 | 327 | 3,000 |
2014/05/14 | 351 | 351 | 318 | 338 | 18,000 |
2014/05/13 | 359 | 359 | 359 | 359 | 1,000 |
2014/05/09 | 360 | 360 | 360 | 360 | 1,000 |
2014/05/07 | 362 | 362 | 356 | 356 | 3,000 |
2014/04/30 | 356 | 356 | 356 | 356 | 2,000 |
2014/04/28 | 354 | 354 | 354 | 354 | 1,000 |
2014/04/25 | 373 | 373 | 370 | 370 | 2,000 |
2014/04/24 | 365 | 365 | 365 | 365 | 1,000 |
2014/04/23 | 355 | 355 | 355 | 355 | 1,000 |
2014/04/22 | 360 | 360 | 359 | 360 | 7,000 |
2014/04/17 | 364 | 364 | 364 | 364 | 2,000 |
2014/04/16 | 365 | 365 | 365 | 365 | 1,000 |
2014/04/10 | 353 | 357 | 353 | 357 | 10,000 |
2014/04/09 | 374 | 374 | 369 | 369 | 4,000 |
2014/04/04 | 376 | 376 | 374 | 374 | 3,000 |
2014/04/03 | 381 | 389 | 380 | 380 | 6,000 |
2014/04/02 | 380 | 380 | 380 | 380 | 1,000 |
2014/03/31 | 375 | 375 | 375 | 375 | 1,000 |
2014/03/26 | 377 | 377 | 377 | 377 | 5,000 |
2014/03/25 | 385 | 385 | 378 | 379 | 4,000 |
2014/03/24 | 379 | 379 | 379 | 379 | 1,000 |
2014/03/20 | 381 | 389 | 381 | 387 | 4,000 |
2014/03/19 | 385 | 387 | 381 | 381 | 8,000 |
2014/03/17 | 379 | 379 | 372 | 376 | 4,000 |
2014/03/14 | 395 | 395 | 395 | 395 | 4,000 |
2014/03/12 | 389 | 389 | 380 | 387 | 4,000 |
2014/03/07 | 393 | 395 | 392 | 395 | 3,000 |
2014/03/06 | 397 | 397 | 395 | 395 | 3,000 |
2014/03/05 | 400 | 400 | 400 | 400 | 3,000 |
2014/03/03 | 406 | 411 | 400 | 400 | 18,000 |
2014/02/28 | 399 | 400 | 390 | 398 | 14,000 |
2014/02/25 | 391 | 391 | 390 | 390 | 4,000 |
2014/02/18 | 396 | 396 | 395 | 395 | 3,000 |
2014/02/14 | 405 | 405 | 395 | 398 | 6,000 |
2014/02/13 | 405 | 405 | 405 | 405 | 2,000 |
2014/02/12 | 406 | 407 | 406 | 407 | 11,000 |
2014/02/10 | 390 | 390 | 390 | 390 | 8,000 |
2014/02/07 | 373 | 373 | 373 | 373 | 1,000 |
2014/02/04 | 369 | 369 | 352 | 356 | 17,000 |
2014/02/03 | 381 | 386 | 381 | 385 | 3,000 |
2014/01/31 | 376 | 389 | 376 | 389 | 3,000 |
2014/01/30 | 392 | 392 | 392 | 392 | 1,000 |
2014/01/29 | 398 | 398 | 398 | 398 | 1,000 |
2014/01/28 | 394 | 404 | 394 | 404 | 6,000 |
2014/01/27 | 397 | 397 | 394 | 395 | 11,000 |
2014/01/24 | 380 | 405 | 380 | 405 | 11,000 |
2014/01/23 | 398 | 409 | 390 | 396 | 19,000 |
2014/01/20 | 398 | 398 | 398 | 398 | 2,000 |
2014/01/16 | 388 | 399 | 388 | 398 | 84,000 |
2014/01/15 | 392 | 392 | 382 | 388 | 10,000 |
2014/01/14 | 393 | 399 | 393 | 399 | 5,000 |
2014/01/10 | 392 | 392 | 392 | 392 | 1,000 |
2014/01/09 | 393 | 394 | 384 | 384 | 10,000 |
2014/01/08 | 370 | 389 | 370 | 389 | 10,000 |
2014/01/07 | 365 | 370 | 360 | 370 | 5,000 |
2014/01/06 | 342 | 380 | 340 | 357 | 43,000 |