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 |
---|---|---|---|---|---|
2016/12/30 | 460 | 460 | 452 | 452 | 2,000 |
2016/12/29 | 471 | 471 | 449 | 450 | 17,000 |
2016/12/28 | 466 | 476 | 460 | 476 | 11,000 |
2016/12/27 | 491 | 491 | 465 | 475 | 97,000 |
2016/12/26 | 448 | 465 | 448 | 463 | 12,000 |
2016/12/22 | 449 | 449 | 432 | 432 | 51,000 |
2016/12/21 | 438 | 447 | 437 | 441 | 29,000 |
2016/12/20 | 421 | 421 | 421 | 421 | 1,000 |
2016/12/19 | 430 | 437 | 425 | 429 | 14,000 |
2016/12/16 | 421 | 422 | 421 | 422 | 2,000 |
2016/12/15 | 422 | 422 | 422 | 422 | 3,000 |
2016/12/14 | 420 | 421 | 420 | 421 | 2,000 |
2016/12/13 | 420 | 422 | 420 | 420 | 8,000 |
2016/12/12 | 420 | 421 | 418 | 420 | 4,000 |
2016/12/09 | 436 | 436 | 417 | 417 | 14,000 |
2016/12/08 | 465 | 465 | 443 | 443 | 10,000 |
2016/12/07 | 462 | 464 | 462 | 464 | 4,000 |
2016/12/06 | 448 | 448 | 443 | 443 | 3,000 |
2016/12/05 | 445 | 448 | 441 | 442 | 7,000 |
2016/12/02 | 438 | 439 | 437 | 437 | 4,000 |
2016/12/01 | 436 | 439 | 436 | 436 | 6,000 |
2016/11/30 | 438 | 441 | 434 | 435 | 9,000 |
2016/11/29 | 423 | 440 | 423 | 430 | 14,000 |
2016/11/28 | 414 | 431 | 411 | 431 | 7,000 |
2016/11/25 | 461 | 462 | 421 | 421 | 22,000 |
2016/11/24 | 482 | 482 | 442 | 445 | 21,000 |
2016/11/22 | 500 | 500 | 481 | 481 | 5,000 |
2016/11/21 | 512 | 512 | 490 | 491 | 37,000 |
2016/11/18 | 517 | 523 | 514 | 514 | 33,000 |
2016/11/17 | 511 | 529 | 498 | 517 | 173,000 |
2016/11/16 | 578 | 578 | 501 | 531 | 110,000 |
2016/11/15 | 578 | 578 | 567 | 578 | 113,000 |
2016/11/14 | 444 | 498 | 444 | 498 | 72,000 |
2016/11/11 | 415 | 457 | 415 | 418 | 39,000 |
2016/11/10 | 449 | 497 | 390 | 414 | 189,000 |
2016/11/09 | 343 | 417 | 343 | 417 | 64,000 |
2016/11/07 | 337 | 337 | 337 | 337 | 41,000 |
2016/11/04 | 335 | 335 | 335 | 335 | 1,000 |
2016/11/02 | 333 | 337 | 333 | 337 | 2,000 |
2016/10/31 | 334 | 335 | 334 | 335 | 6,000 |
2016/10/24 | 347 | 347 | 339 | 339 | 32,000 |
2016/10/14 | 349 | 349 | 349 | 349 | 1,000 |
2016/10/11 | 345 | 345 | 345 | 345 | 1,000 |
2016/10/06 | 343 | 343 | 343 | 343 | 1,000 |
2016/10/05 | 338 | 339 | 338 | 338 | 3,000 |
2016/10/03 | 338 | 338 | 338 | 338 | 1,000 |
2016/09/29 | 333 | 333 | 333 | 333 | 2,000 |
2016/09/28 | 333 | 333 | 333 | 333 | 1,000 |
2016/09/27 | 334 | 334 | 331 | 333 | 5,000 |
2016/09/26 | 339 | 339 | 339 | 339 | 1,000 |
2016/09/16 | 343 | 344 | 343 | 344 | 2,000 |
2016/09/13 | 348 | 348 | 343 | 343 | 4,000 |
2016/09/09 | 333 | 333 | 332 | 332 | 2,000 |
2016/09/08 | 334 | 334 | 333 | 333 | 3,000 |
2016/09/07 | 335 | 335 | 334 | 334 | 12,000 |
2016/09/06 | 331 | 334 | 331 | 334 | 3,000 |
2016/09/05 | 332 | 340 | 331 | 331 | 87,000 |
2016/09/02 | 318 | 325 | 311 | 325 | 21,000 |
2016/09/01 | 320 | 320 | 318 | 318 | 2,000 |
2016/08/31 | 325 | 325 | 320 | 320 | 43,000 |
2016/08/30 | 325 | 325 | 321 | 321 | 4,000 |
2016/08/29 | 326 | 326 | 325 | 325 | 4,000 |
2016/08/26 | 336 | 336 | 328 | 328 | 5,000 |
2016/08/25 | 344 | 344 | 344 | 344 | 1,000 |
2016/08/24 | 333 | 333 | 328 | 328 | 3,000 |
2016/08/23 | 333 | 333 | 331 | 331 | 3,000 |
2016/08/22 | 332 | 336 | 332 | 336 | 6,000 |
2016/08/19 | 345 | 345 | 344 | 344 | 2,000 |
2016/08/16 | 342 | 342 | 342 | 342 | 1,000 |
2016/08/15 | 342 | 348 | 342 | 347 | 3,000 |
2016/08/12 | 340 | 340 | 340 | 340 | 4,000 |
2016/08/08 | 348 | 348 | 348 | 348 | 2,000 |
2016/07/29 | 337 | 337 | 337 | 337 | 1,000 |
2016/07/25 | 348 | 348 | 348 | 348 | 1,000 |
2016/07/22 | 340 | 340 | 340 | 340 | 1,000 |
2016/07/21 | 338 | 338 | 338 | 338 | 1,000 |
2016/07/20 | 345 | 345 | 344 | 344 | 2,000 |
2016/07/19 | 353 | 353 | 353 | 353 | 1,000 |
2016/07/15 | 345 | 345 | 345 | 345 | 1,000 |
2016/07/14 | 338 | 338 | 338 | 338 | 2,000 |
2016/07/13 | 340 | 340 | 340 | 340 | 1,000 |
2016/07/12 | 342 | 345 | 342 | 345 | 3,000 |
2016/07/11 | 350 | 350 | 350 | 350 | 2,000 |
2016/07/08 | 347 | 347 | 347 | 347 | 1,000 |
2016/07/06 | 345 | 345 | 345 | 345 | 1,000 |
2016/07/04 | 340 | 340 | 340 | 340 | 1,000 |
2016/06/30 | 335 | 335 | 330 | 330 | 2,000 |
2016/06/29 | 331 | 331 | 315 | 330 | 7,000 |
2016/06/27 | 339 | 339 | 339 | 339 | 1,000 |
2016/06/24 | 341 | 341 | 340 | 340 | 2,000 |
2016/06/21 | 350 | 350 | 350 | 350 | 1,000 |
2016/06/17 | 343 | 343 | 343 | 343 | 1,000 |
2016/06/16 | 345 | 349 | 345 | 349 | 2,000 |
2016/06/14 | 361 | 361 | 353 | 353 | 4,000 |
2016/06/13 | 363 | 363 | 361 | 361 | 2,000 |
2016/06/10 | 365 | 368 | 365 | 368 | 2,000 |
2016/06/09 | 369 | 369 | 368 | 368 | 3,000 |
2016/06/07 | 374 | 374 | 374 | 374 | 4,000 |
2016/06/06 | 374 | 374 | 374 | 374 | 1,000 |
2016/06/03 | 372 | 372 | 372 | 372 | 1,000 |
2016/05/31 | 375 | 375 | 374 | 374 | 2,000 |
2016/05/26 | 372 | 373 | 368 | 373 | 10,000 |
2016/05/24 | 371 | 373 | 371 | 372 | 4,000 |
2016/05/23 | 378 | 378 | 378 | 378 | 55,000 |
2016/05/16 | 370 | 371 | 370 | 371 | 4,000 |
2016/05/12 | 377 | 384 | 377 | 384 | 3,000 |
2016/05/11 | 385 | 385 | 385 | 385 | 1,000 |
2016/05/10 | 372 | 378 | 372 | 377 | 5,000 |
2016/05/09 | 368 | 370 | 368 | 370 | 2,000 |
2016/05/02 | 363 | 367 | 362 | 362 | 5,000 |
2016/04/28 | 372 | 378 | 372 | 378 | 2,000 |
2016/04/27 | 382 | 382 | 372 | 372 | 3,000 |
2016/04/26 | 387 | 387 | 387 | 387 | 1,000 |
2016/04/25 | 387 | 387 | 387 | 387 | 1,000 |
2016/04/22 | 387 | 387 | 387 | 387 | 1,000 |
2016/04/21 | 379 | 379 | 379 | 379 | 3,000 |
2016/04/18 | 379 | 379 | 379 | 379 | 1,000 |
2016/04/15 | 374 | 374 | 374 | 374 | 1,000 |
2016/04/13 | 372 | 372 | 372 | 372 | 1,000 |
2016/04/07 | 372 | 380 | 372 | 380 | 3,000 |
2016/04/06 | 386 | 386 | 386 | 386 | 1,000 |
2016/04/05 | 375 | 375 | 375 | 375 | 3,000 |
2016/04/04 | 375 | 375 | 375 | 375 | 1,000 |
2016/04/01 | 379 | 379 | 379 | 379 | 1,000 |
2016/03/30 | 379 | 380 | 379 | 380 | 4,000 |
2016/03/29 | 370 | 383 | 362 | 375 | 14,000 |
2016/03/28 | 392 | 392 | 392 | 392 | 4,000 |
2016/03/25 | 392 | 392 | 392 | 392 | 1,000 |
2016/03/22 | 395 | 395 | 395 | 395 | 1,000 |
2016/03/18 | 387 | 387 | 387 | 387 | 2,000 |
2016/03/14 | 395 | 395 | 395 | 395 | 100,000 |
2016/03/11 | 395 | 395 | 395 | 395 | 15,000 |
2016/03/10 | 388 | 389 | 388 | 389 | 13,000 |
2016/03/07 | 392 | 392 | 380 | 388 | 6,000 |
2016/02/29 | 392 | 392 | 392 | 392 | 1,000 |
2016/02/25 | 425 | 425 | 425 | 425 | 1,000 |
2016/02/24 | 387 | 400 | 387 | 400 | 2,000 |
2016/02/18 | 372 | 379 | 372 | 379 | 4,000 |
2016/02/16 | 380 | 380 | 380 | 380 | 1,000 |
2016/02/09 | 378 | 378 | 374 | 374 | 2,000 |
2016/02/05 | 398 | 400 | 398 | 400 | 3,000 |
2016/02/02 | 398 | 398 | 398 | 398 | 1,000 |
2016/01/27 | 384 | 384 | 384 | 384 | 1,000 |
2016/01/19 | 394 | 410 | 392 | 392 | 5,000 |
2016/01/18 | 385 | 401 | 378 | 378 | 7,000 |
2016/01/15 | 408 | 408 | 408 | 408 | 3,000 |
2016/01/13 | 424 | 424 | 424 | 424 | 1,000 |
2016/01/12 | 431 | 431 | 431 | 431 | 2,000 |
2016/01/08 | 433 | 433 | 431 | 431 | 2,000 |
2016/01/06 | 441 | 449 | 441 | 449 | 2,000 |
2016/01/05 | 430 | 430 | 430 | 430 | 3,000 |
2016/01/04 | 430 | 430 | 430 | 430 | 6,000 |