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 |
---|---|---|---|---|---|
2015/12/30 | 430 | 430 | 430 | 430 | 1,000 |
2015/12/25 | 433 | 433 | 433 | 433 | 1,000 |
2015/12/24 | 416 | 427 | 416 | 427 | 4,000 |
2015/12/22 | 416 | 416 | 416 | 416 | 3,000 |
2015/12/18 | 433 | 433 | 432 | 432 | 3,000 |
2015/12/15 | 440 | 440 | 440 | 440 | 1,000 |
2015/12/11 | 432 | 432 | 432 | 432 | 3,000 |
2015/12/07 | 436 | 440 | 436 | 440 | 58,000 |
2015/12/04 | 436 | 436 | 436 | 436 | 2,000 |
2015/12/03 | 441 | 441 | 441 | 441 | 1,000 |
2015/12/02 | 438 | 438 | 433 | 433 | 4,000 |
2015/12/01 | 445 | 445 | 445 | 445 | 1,000 |
2015/11/27 | 442 | 442 | 441 | 441 | 2,000 |
2015/11/26 | 442 | 443 | 442 | 443 | 2,000 |
2015/11/24 | 441 | 445 | 441 | 445 | 2,000 |
2015/11/20 | 449 | 449 | 441 | 441 | 4,000 |
2015/11/19 | 441 | 442 | 441 | 441 | 5,000 |
2015/11/16 | 449 | 457 | 441 | 441 | 8,000 |
2015/11/13 | 440 | 440 | 433 | 433 | 11,000 |
2015/11/10 | 436 | 440 | 435 | 440 | 8,000 |
2015/11/09 | 470 | 475 | 442 | 442 | 13,000 |
2015/11/06 | 455 | 465 | 455 | 465 | 11,000 |
2015/11/05 | 435 | 454 | 432 | 452 | 8,000 |
2015/11/04 | 438 | 438 | 432 | 432 | 8,000 |
2015/11/02 | 427 | 431 | 427 | 430 | 12,000 |
2015/10/29 | 446 | 448 | 436 | 443 | 10,000 |
2015/10/27 | 439 | 468 | 439 | 462 | 29,000 |
2015/10/26 | 433 | 433 | 433 | 433 | 3,000 |
2015/10/23 | 446 | 446 | 435 | 440 | 7,000 |
2015/10/22 | 439 | 445 | 438 | 445 | 3,000 |
2015/10/20 | 442 | 442 | 435 | 437 | 8,000 |
2015/10/19 | 445 | 450 | 445 | 450 | 2,000 |
2015/10/16 | 437 | 452 | 437 | 452 | 2,000 |
2015/10/15 | 436 | 445 | 436 | 445 | 2,000 |
2015/10/13 | 474 | 474 | 451 | 451 | 3,000 |
2015/10/08 | 450 | 450 | 450 | 450 | 1,000 |
2015/10/07 | 450 | 455 | 445 | 445 | 5,000 |
2015/10/06 | 480 | 480 | 448 | 450 | 9,000 |
2015/10/05 | 480 | 480 | 480 | 480 | 1,000 |
2015/10/02 | 464 | 464 | 464 | 464 | 1,000 |
2015/10/01 | 434 | 464 | 418 | 464 | 14,000 |
2015/09/30 | 434 | 434 | 434 | 434 | 1,000 |
2015/09/29 | 448 | 448 | 433 | 433 | 14,000 |
2015/09/28 | 473 | 473 | 439 | 445 | 59,000 |
2015/09/25 | 495 | 495 | 450 | 455 | 87,000 |
2015/09/24 | 559 | 559 | 491 | 500 | 54,000 |
2015/09/18 | 540 | 549 | 492 | 549 | 38,000 |
2015/09/17 | 496 | 510 | 483 | 510 | 41,000 |
2015/09/16 | 461 | 481 | 461 | 481 | 9,000 |
2015/09/15 | 482 | 490 | 453 | 453 | 29,000 |
2015/09/14 | 433 | 474 | 433 | 466 | 15,000 |
2015/09/11 | 438 | 438 | 438 | 438 | 1,000 |
2015/09/10 | 420 | 425 | 420 | 422 | 5,000 |
2015/09/08 | 416 | 416 | 416 | 416 | 2,000 |
2015/09/07 | 406 | 414 | 406 | 414 | 5,000 |
2015/09/03 | 397 | 404 | 397 | 404 | 2,000 |
2015/09/01 | 405 | 405 | 405 | 405 | 1,000 |
2015/08/28 | 387 | 387 | 387 | 387 | 1,000 |
2015/08/27 | 386 | 386 | 386 | 386 | 1,000 |
2015/08/25 | 409 | 409 | 385 | 385 | 2,000 |
2015/08/24 | 436 | 436 | 401 | 401 | 12,000 |
2015/08/21 | 401 | 423 | 401 | 420 | 7,000 |
2015/08/17 | 418 | 422 | 418 | 422 | 2,000 |
2015/08/14 | 415 | 415 | 407 | 407 | 2,000 |
2015/08/13 | 419 | 419 | 419 | 419 | 2,000 |
2015/08/12 | 403 | 403 | 403 | 403 | 1,000 |
2015/08/11 | 410 | 410 | 402 | 402 | 3,000 |
2015/08/10 | 425 | 425 | 425 | 425 | 1,000 |
2015/08/07 | 433 | 433 | 425 | 425 | 2,000 |
2015/08/06 | 423 | 425 | 423 | 425 | 2,000 |
2015/08/05 | 413 | 419 | 413 | 419 | 4,000 |
2015/07/31 | 410 | 413 | 405 | 413 | 7,000 |
2015/07/30 | 409 | 413 | 406 | 413 | 3,000 |
2015/07/27 | 417 | 417 | 417 | 417 | 1,000 |
2015/07/23 | 415 | 415 | 415 | 415 | 1,000 |
2015/07/22 | 415 | 415 | 415 | 415 | 1,000 |
2015/07/21 | 420 | 420 | 409 | 415 | 9,000 |
2015/07/17 | 431 | 431 | 420 | 420 | 16,000 |
2015/07/16 | 490 | 490 | 423 | 439 | 81,000 |
2015/07/15 | 405 | 482 | 404 | 482 | 31,000 |
2015/07/14 | 380 | 402 | 380 | 402 | 4,000 |
2015/07/13 | 371 | 379 | 371 | 373 | 3,000 |
2015/07/09 | 369 | 369 | 369 | 369 | 1,000 |
2015/07/08 | 386 | 387 | 370 | 370 | 12,000 |
2015/07/07 | 386 | 386 | 386 | 386 | 3,000 |
2015/07/06 | 383 | 384 | 383 | 384 | 3,000 |
2015/07/02 | 375 | 383 | 375 | 383 | 5,000 |
2015/06/26 | 390 | 391 | 390 | 391 | 6,000 |
2015/06/25 | 375 | 375 | 375 | 375 | 1,000 |
2015/06/23 | 384 | 384 | 379 | 379 | 5,000 |
2015/06/22 | 385 | 385 | 385 | 385 | 8,000 |
2015/06/19 | 385 | 385 | 385 | 385 | 2,000 |
2015/06/18 | 382 | 382 | 382 | 382 | 1,000 |
2015/06/16 | 382 | 382 | 382 | 382 | 2,000 |
2015/06/15 | 390 | 393 | 390 | 393 | 2,000 |
2015/06/11 | 387 | 397 | 387 | 397 | 82,000 |
2015/06/04 | 387 | 387 | 387 | 387 | 1,000 |
2015/06/03 | 391 | 391 | 388 | 388 | 8,000 |
2015/05/29 | 398 | 398 | 398 | 398 | 1,000 |
2015/05/28 | 401 | 401 | 399 | 399 | 7,000 |
2015/05/27 | 391 | 394 | 390 | 390 | 6,000 |
2015/05/25 | 399 | 399 | 390 | 390 | 3,000 |
2015/05/22 | 391 | 391 | 391 | 391 | 1,000 |
2015/05/21 | 399 | 399 | 391 | 393 | 6,000 |
2015/05/20 | 395 | 398 | 389 | 398 | 7,000 |
2015/05/19 | 392 | 395 | 392 | 395 | 16,000 |
2015/05/18 | 381 | 385 | 381 | 385 | 3,000 |
2015/05/15 | 380 | 387 | 380 | 387 | 3,000 |
2015/05/14 | 390 | 390 | 385 | 385 | 5,000 |
2015/05/11 | 386 | 386 | 386 | 386 | 2,000 |
2015/05/08 | 387 | 390 | 387 | 390 | 5,000 |
2015/05/07 | 392 | 392 | 386 | 386 | 3,000 |
2015/05/01 | 399 | 402 | 389 | 392 | 21,000 |
2015/04/30 | 388 | 397 | 388 | 391 | 6,000 |
2015/04/28 | 384 | 385 | 384 | 385 | 3,000 |
2015/04/27 | 378 | 382 | 378 | 378 | 4,000 |
2015/04/22 | 379 | 390 | 379 | 390 | 8,000 |
2015/04/21 | 376 | 376 | 375 | 375 | 9,000 |
2015/04/20 | 365 | 375 | 365 | 368 | 7,000 |
2015/04/17 | 359 | 359 | 350 | 351 | 12,000 |
2015/04/16 | 360 | 360 | 358 | 359 | 9,000 |
2015/04/15 | 365 | 365 | 360 | 360 | 4,000 |
2015/04/14 | 362 | 362 | 360 | 360 | 6,000 |
2015/04/13 | 363 | 363 | 363 | 363 | 4,000 |
2015/04/10 | 366 | 366 | 365 | 365 | 5,000 |
2015/04/09 | 370 | 375 | 367 | 367 | 7,000 |
2015/04/08 | 380 | 380 | 374 | 374 | 3,000 |
2015/04/07 | 376 | 376 | 376 | 376 | 3,000 |
2015/04/06 | 376 | 376 | 376 | 376 | 2,000 |
2015/04/03 | 376 | 376 | 366 | 370 | 8,000 |
2015/03/30 | 373 | 379 | 370 | 379 | 5,000 |
2015/03/27 | 377 | 377 | 377 | 377 | 1,000 |
2015/03/26 | 383 | 383 | 382 | 383 | 8,000 |
2015/03/25 | 390 | 390 | 380 | 384 | 16,000 |
2015/03/24 | 393 | 393 | 386 | 386 | 2,000 |
2015/03/23 | 388 | 389 | 386 | 388 | 8,000 |
2015/03/20 | 384 | 384 | 380 | 382 | 9,000 |
2015/03/19 | 393 | 393 | 383 | 388 | 22,000 |
2015/03/18 | 408 | 408 | 383 | 393 | 28,000 |
2015/03/17 | 393 | 428 | 393 | 400 | 46,000 |
2015/03/16 | 388 | 392 | 387 | 392 | 12,000 |
2015/03/13 | 385 | 388 | 381 | 388 | 15,000 |
2015/03/12 | 370 | 379 | 370 | 377 | 13,000 |
2015/03/11 | 379 | 379 | 369 | 369 | 12,000 |
2015/03/10 | 382 | 382 | 365 | 370 | 51,000 |
2015/03/09 | 390 | 400 | 376 | 383 | 101,000 |
2015/03/06 | 404 | 476 | 394 | 398 | 208,000 |
2015/03/05 | 392 | 397 | 387 | 396 | 9,000 |
2015/03/04 | 395 | 399 | 384 | 392 | 22,000 |
2015/03/03 | 380 | 427 | 375 | 420 | 39,000 |
2015/03/02 | 382 | 382 | 375 | 381 | 9,000 |
2015/02/27 | 377 | 377 | 377 | 377 | 1,000 |
2015/02/26 | 378 | 380 | 376 | 379 | 7,000 |
2015/02/25 | 383 | 387 | 380 | 382 | 13,000 |
2015/02/24 | 382 | 402 | 377 | 391 | 29,000 |
2015/02/23 | 393 | 404 | 390 | 390 | 10,000 |
2015/02/20 | 397 | 399 | 383 | 389 | 27,000 |
2015/02/19 | 400 | 440 | 387 | 396 | 64,000 |
2015/02/18 | 516 | 530 | 400 | 400 | 203,000 |
2015/02/17 | 392 | 450 | 392 | 450 | 23,000 |
2015/02/16 | 370 | 370 | 370 | 370 | 1,000 |
2015/02/13 | 370 | 370 | 370 | 370 | 1,000 |
2015/02/12 | 365 | 365 | 365 | 365 | 1,000 |
2015/02/09 | 360 | 360 | 360 | 360 | 3,000 |
2015/02/06 | 360 | 360 | 360 | 360 | 1,000 |
2015/01/29 | 350 | 350 | 350 | 350 | 13,000 |
2015/01/26 | 348 | 364 | 348 | 350 | 3,000 |
2015/01/23 | 335 | 340 | 335 | 340 | 4,000 |
2015/01/22 | 351 | 351 | 351 | 351 | 1,000 |
2015/01/13 | 335 | 335 | 335 | 335 | 1,000 |
2015/01/06 | 341 | 341 | 341 | 341 | 3,000 |
2015/01/05 | 347 | 347 | 347 | 347 | 2,000 |