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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,558 | 1,589 | 1,550 | 1,561 | 59,400 |
| 2017/12/28 | 1,529 | 1,600 | 1,498 | 1,598 | 111,700 |
| 2017/12/27 | 1,543 | 1,561 | 1,511 | 1,525 | 31,100 |
| 2017/12/26 | 1,517 | 1,570 | 1,510 | 1,543 | 52,600 |
| 2017/12/25 | 1,485 | 1,525 | 1,485 | 1,517 | 57,600 |
| 2017/12/22 | 1,497 | 1,510 | 1,467 | 1,494 | 32,300 |
| 2017/12/21 | 1,477 | 1,516 | 1,477 | 1,497 | 42,000 |
| 2017/12/20 | 1,475 | 1,493 | 1,469 | 1,480 | 40,500 |
| 2017/12/19 | 1,525 | 1,531 | 1,485 | 1,493 | 50,100 |
| 2017/12/18 | 1,562 | 1,593 | 1,510 | 1,553 | 22,600 |
| 2017/12/15 | 1,596 | 1,612 | 1,560 | 1,560 | 29,700 |
| 2017/12/14 | 1,600 | 1,602 | 1,545 | 1,578 | 51,000 |
| 2017/12/13 | 1,640 | 1,675 | 1,582 | 1,600 | 59,500 |
| 2017/12/12 | 1,593 | 1,669 | 1,574 | 1,640 | 97,200 |
| 2017/12/11 | 1,573 | 1,614 | 1,551 | 1,580 | 85,300 |
| 2017/12/08 | 1,610 | 1,610 | 1,563 | 1,579 | 63,900 |
| 2017/12/07 | 1,647 | 1,649 | 1,580 | 1,616 | 64,100 |
| 2017/12/06 | 1,657 | 1,711 | 1,622 | 1,639 | 115,900 |
| 2017/12/05 | 1,673 | 1,725 | 1,650 | 1,683 | 129,400 |
| 2017/12/04 | 1,664 | 1,757 | 1,621 | 1,753 | 232,500 |
| 2017/12/01 | 1,625 | 1,665 | 1,618 | 1,624 | 33,900 |
| 2017/11/30 | 1,667 | 1,667 | 1,616 | 1,627 | 59,000 |
| 2017/11/29 | 1,730 | 1,780 | 1,635 | 1,667 | 312,000 |
| 2017/11/28 | 1,616 | 1,699 | 1,593 | 1,628 | 236,000 |
| 2017/11/27 | 1,622 | 1,622 | 1,545 | 1,545 | 30,000 |
| 2017/11/24 | 1,615 | 1,615 | 1,565 | 1,599 | 46,000 |
| 2017/11/22 | 1,550 | 1,635 | 1,550 | 1,578 | 88,000 |
| 2017/11/21 | 1,656 | 1,685 | 1,514 | 1,599 | 291,000 |
| 2017/11/20 | 1,390 | 1,440 | 1,390 | 1,415 | 40,000 |
| 2017/11/17 | 1,400 | 1,438 | 1,380 | 1,408 | 43,000 |
| 2017/11/16 | 1,370 | 1,425 | 1,341 | 1,375 | 79,000 |
| 2017/11/15 | 1,493 | 1,495 | 1,374 | 1,374 | 166,000 |
| 2017/11/14 | 1,597 | 1,599 | 1,537 | 1,573 | 95,000 |
| 2017/11/13 | 1,655 | 1,664 | 1,593 | 1,616 | 49,000 |
| 2017/11/10 | 1,636 | 1,720 | 1,636 | 1,655 | 62,000 |
| 2017/11/09 | 1,780 | 1,780 | 1,655 | 1,655 | 126,000 |
| 2017/11/08 | 1,819 | 1,819 | 1,776 | 1,781 | 38,000 |
| 2017/11/07 | 1,830 | 1,830 | 1,786 | 1,825 | 85,000 |
| 2017/11/06 | 1,870 | 1,879 | 1,850 | 1,851 | 58,000 |
| 2017/11/02 | 1,850 | 1,875 | 1,830 | 1,860 | 68,000 |
| 2017/11/01 | 1,853 | 1,853 | 1,822 | 1,847 | 43,000 |
| 2017/10/31 | 1,868 | 1,869 | 1,815 | 1,836 | 65,000 |
| 2017/10/30 | 1,822 | 1,889 | 1,817 | 1,830 | 93,000 |
| 2017/10/27 | 1,830 | 1,910 | 1,800 | 1,845 | 90,000 |
| 2017/10/26 | 1,759 | 1,938 | 1,722 | 1,830 | 288,000 |
| 2017/10/25 | 1,860 | 1,860 | 1,720 | 1,759 | 192,000 |
| 2017/10/24 | 1,907 | 1,907 | 1,852 | 1,860 | 84,000 |
| 2017/10/23 | 1,901 | 1,930 | 1,863 | 1,888 | 191,000 |
| 2017/10/20 | 2,013 | 2,020 | 1,951 | 1,961 | 126,000 |
| 2017/10/19 | 1,889 | 2,023 | 1,889 | 1,998 | 221,000 |
| 2017/10/18 | 2,070 | 2,093 | 1,960 | 1,968 | 240,000 |
| 2017/10/17 | 2,152 | 2,153 | 2,062 | 2,105 | 314,000 |
| 2017/10/16 | 2,090 | 2,210 | 2,056 | 2,202 | 612,000 |
| 2017/10/13 | 2,050 | 2,090 | 1,998 | 2,009 | 284,000 |
| 2017/10/12 | 1,976 | 2,128 | 1,940 | 2,100 | 468,000 |
| 2017/10/11 | 2,085 | 2,089 | 1,820 | 2,005 | 430,000 |
| 2017/10/10 | 2,159 | 2,200 | 2,040 | 2,086 | 502,000 |
| 2017/10/06 | 2,230 | 2,300 | 2,030 | 2,120 | 1,194,000 |
| 2017/10/05 | 2,338 | 2,343 | 2,130 | 2,230 | 2,122,000 |
| 2017/10/04 | 2,010 | 2,269 | 2,001 | 2,238 | 1,713,000 |
| 2017/10/03 | 1,900 | 2,020 | 1,900 | 2,010 | 544,000 |
| 2017/10/02 | 1,979 | 1,979 | 1,862 | 1,939 | 539,000 |
| 2017/09/29 | 1,738 | 1,941 | 1,735 | 1,917 | 1,013,000 |
| 2017/09/28 | 1,745 | 1,787 | 1,700 | 1,711 | 349,000 |
| 2017/09/27 | 1,788 | 1,817 | 1,698 | 1,800 | 211,000 |
| 2017/09/26 | 1,908 | 1,908 | 1,785 | 1,816 | 537,000 |
| 2017/09/25 | 2,000 | 2,025 | 1,824 | 1,834 | 1,453,000 |
| 2017/09/22 | 1,805 | 2,004 | 1,780 | 1,913 | 3,344,000 |
| 2017/09/21 | 1,630 | 1,740 | 1,630 | 1,719 | 523,000 |
| 2017/09/20 | 1,641 | 1,739 | 1,621 | 1,670 | 936,000 |
| 2017/09/19 | 1,584 | 1,624 | 1,556 | 1,561 | 599,000 |
| 2017/09/15 | 1,981 | 2,019 | 1,713 | 1,752 | 2,434,000 |
| 2017/09/14 | 1,700 | 2,045 | 1,610 | 1,877 | 4,236,000 |
| 2017/09/13 | 1,520 | 1,710 | 1,504 | 1,674 | 817,000 |
| 2017/09/12 | 1,550 | 1,574 | 1,478 | 1,503 | 560,000 |
| 2017/09/11 | 1,460 | 1,618 | 1,443 | 1,608 | 1,236,000 |
| 2017/09/08 | 1,780 | 1,820 | 1,666 | 1,690 | 1,339,000 |
| 2017/09/07 | 1,750 | 1,862 | 1,593 | 1,710 | 3,614,000 |
| 2017/09/06 | 2,180 | 2,225 | 1,738 | 1,870 | 6,395,000 |
| 2017/09/05 | 1,615 | 1,935 | 1,594 | 1,935 | 5,476,000 |
| 2017/09/04 | 1,490 | 1,677 | 1,489 | 1,535 | 2,795,000 |
| 2017/09/01 | 1,380 | 1,430 | 1,305 | 1,430 | 525,000 |
| 2017/08/31 | 1,272 | 1,350 | 1,268 | 1,350 | 269,000 |
| 2017/08/30 | 1,173 | 1,301 | 1,173 | 1,270 | 441,000 |
| 2017/08/29 | 1,395 | 1,408 | 1,200 | 1,233 | 1,582,000 |
| 2017/08/28 | 1,157 | 1,157 | 1,086 | 1,125 | 391,000 |
| 2017/08/25 | 1,375 | 1,380 | 1,158 | 1,170 | 633,000 |
| 2017/08/24 | 1,382 | 1,413 | 1,325 | 1,345 | 538,000 |
| 2017/08/23 | 1,487 | 1,490 | 1,336 | 1,423 | 509,000 |
| 2017/08/22 | 1,426 | 1,500 | 1,403 | 1,457 | 529,000 |
| 2017/08/21 | 1,259 | 1,580 | 1,244 | 1,455 | 2,150,000 |
| 2017/08/18 | 1,207 | 1,330 | 1,195 | 1,300 | 1,022,000 |
| 2017/08/17 | 1,026 | 1,156 | 1,026 | 1,147 | 580,000 |
| 2017/08/16 | 1,066 | 1,066 | 1,008 | 1,041 | 496,000 |
| 2017/08/15 | 1,125 | 1,229 | 1,095 | 1,096 | 2,254,000 |
| 2017/08/14 | 1,395 | 1,395 | 1,340 | 1,395 | 869,000 |
| 2017/08/10 | 1,009 | 1,099 | 983 | 1,095 | 1,536,000 |
| 2017/08/09 | 904 | 1,027 | 901 | 949 | 1,833,000 |
| 2017/08/08 | 860 | 885 | 860 | 877 | 38,000 |
| 2017/08/07 | 890 | 901 | 860 | 867 | 91,000 |
| 2017/08/04 | 904 | 904 | 875 | 886 | 55,000 |
| 2017/08/03 | 864 | 901 | 852 | 890 | 152,000 |
| 2017/08/02 | 819 | 869 | 819 | 868 | 104,000 |
| 2017/08/01 | 850 | 850 | 819 | 821 | 102,000 |
| 2017/07/31 | 896 | 900 | 852 | 852 | 198,000 |
| 2017/07/28 | 895 | 899 | 855 | 866 | 160,000 |
| 2017/07/27 | 970 | 980 | 910 | 920 | 366,000 |
| 2017/07/26 | 911 | 979 | 888 | 956 | 427,000 |
| 2017/07/25 | 858 | 918 | 848 | 918 | 304,000 |
| 2017/07/24 | 851 | 864 | 840 | 857 | 73,000 |
| 2017/07/21 | 859 | 859 | 832 | 846 | 125,000 |
| 2017/07/20 | 810 | 879 | 810 | 859 | 261,000 |
| 2017/07/19 | 792 | 811 | 790 | 808 | 55,000 |
| 2017/07/18 | 819 | 819 | 800 | 800 | 81,000 |
| 2017/07/14 | 806 | 821 | 806 | 821 | 46,000 |
| 2017/07/13 | 831 | 831 | 806 | 814 | 54,000 |
| 2017/07/12 | 811 | 836 | 808 | 823 | 68,000 |
| 2017/07/11 | 805 | 825 | 805 | 806 | 85,000 |
| 2017/07/10 | 832 | 839 | 815 | 819 | 188,000 |
| 2017/07/07 | 903 | 911 | 845 | 860 | 330,000 |
| 2017/07/06 | 827 | 930 | 812 | 888 | 1,065,000 |
| 2017/07/05 | 876 | 1,011 | 808 | 840 | 2,439,000 |
| 2017/07/04 | 736 | 891 | 730 | 891 | 1,713,000 |
| 2017/07/03 | 737 | 742 | 727 | 741 | 74,000 |
| 2017/06/30 | 746 | 749 | 730 | 749 | 53,000 |
| 2017/06/29 | 723 | 800 | 719 | 752 | 294,000 |
| 2017/06/28 | 725 | 728 | 717 | 723 | 53,000 |
| 2017/06/27 | 728 | 732 | 712 | 731 | 83,000 |
| 2017/06/26 | 796 | 796 | 721 | 728 | 227,000 |
| 2017/06/23 | 832 | 832 | 775 | 805 | 194,000 |
| 2017/06/22 | 857 | 865 | 790 | 837 | 242,000 |
| 2017/06/21 | 750 | 885 | 745 | 842 | 533,000 |
| 2017/06/20 | 719 | 740 | 710 | 739 | 130,000 |
| 2017/06/19 | 717 | 717 | 710 | 717 | 32,000 |
| 2017/06/16 | 708 | 717 | 706 | 714 | 36,000 |
| 2017/06/15 | 717 | 717 | 704 | 708 | 25,000 |
| 2017/06/14 | 716 | 717 | 710 | 714 | 22,000 |
| 2017/06/13 | 709 | 714 | 706 | 709 | 21,000 |
| 2017/06/12 | 712 | 712 | 705 | 709 | 23,000 |
| 2017/06/09 | 720 | 720 | 709 | 712 | 48,000 |
| 2017/06/08 | 735 | 746 | 719 | 720 | 71,000 |
| 2017/06/07 | 713 | 730 | 713 | 728 | 41,000 |
| 2017/06/06 | 738 | 740 | 716 | 728 | 75,000 |
| 2017/06/05 | 745 | 750 | 738 | 744 | 46,000 |
| 2017/06/02 | 754 | 754 | 721 | 745 | 63,000 |
| 2017/06/01 | 759 | 763 | 751 | 754 | 49,000 |
| 2017/05/31 | 757 | 775 | 745 | 757 | 97,000 |
| 2017/05/30 | 751 | 754 | 731 | 753 | 86,000 |
| 2017/05/29 | 759 | 774 | 747 | 759 | 207,000 |
| 2017/05/26 | 714 | 733 | 711 | 733 | 77,000 |
| 2017/05/25 | 710 | 718 | 704 | 714 | 46,000 |
| 2017/05/24 | 728 | 732 | 715 | 717 | 74,000 |
| 2017/05/23 | 720 | 735 | 714 | 729 | 108,000 |
| 2017/05/22 | 717 | 728 | 702 | 720 | 130,000 |
| 2017/05/19 | 710 | 724 | 698 | 710 | 67,000 |
| 2017/05/18 | 677 | 730 | 677 | 715 | 228,000 |
| 2017/05/17 | 700 | 703 | 686 | 686 | 55,000 |
| 2017/05/16 | 720 | 720 | 696 | 703 | 110,000 |
| 2017/05/15 | 742 | 768 | 716 | 720 | 338,000 |
| 2017/05/12 | 698 | 717 | 696 | 704 | 80,000 |
| 2017/05/11 | 708 | 719 | 698 | 703 | 78,000 |
| 2017/05/10 | 732 | 739 | 700 | 706 | 277,000 |
| 2017/05/09 | 717 | 717 | 688 | 702 | 240,000 |
| 2017/05/08 | 777 | 777 | 720 | 725 | 313,000 |
| 2017/05/02 | 810 | 830 | 800 | 815 | 320,000 |
| 2017/05/01 | 900 | 909 | 847 | 855 | 348,000 |
| 2017/04/28 | 822 | 891 | 820 | 868 | 608,000 |
| 2017/04/27 | 827 | 874 | 808 | 840 | 439,000 |
| 2017/04/26 | 838 | 854 | 801 | 801 | 535,000 |
| 2017/04/25 | 980 | 994 | 900 | 913 | 1,172,000 |
| 2017/04/24 | 1,038 | 1,068 | 1,011 | 1,068 | 1,421,000 |
| 2017/04/21 | 906 | 938 | 887 | 918 | 362,000 |
| 2017/04/20 | 900 | 930 | 883 | 915 | 376,000 |
| 2017/04/19 | 849 | 938 | 849 | 922 | 675,000 |
| 2017/04/18 | 872 | 910 | 831 | 855 | 1,097,000 |
| 2017/04/17 | 976 | 1,039 | 858 | 880 | 1,685,000 |
| 2017/04/14 | 1,300 | 1,340 | 951 | 991 | 1,688,000 |
| 2017/04/13 | 1,130 | 1,645 | 1,113 | 1,180 | 2,320,000 |
| 2017/04/12 | 1,345 | 1,375 | 1,322 | 1,375 | 447,000 |
| 2017/04/11 | 1,075 | 1,075 | 1,007 | 1,075 | 819,000 |
| 2017/04/10 | 820 | 925 | 815 | 925 | 440,000 |
| 2017/04/07 | 720 | 775 | 665 | 775 | 955,000 |
| 2017/04/06 | 571 | 675 | 571 | 675 | 381,000 |
| 2017/04/05 | 595 | 644 | 547 | 575 | 209,000 |
| 2017/04/04 | 513 | 575 | 510 | 575 | 156,000 |
| 2017/04/03 | 495 | 495 | 495 | 495 | 1,000 |
| 2017/03/30 | 500 | 500 | 495 | 500 | 8,000 |
| 2017/03/28 | 504 | 512 | 504 | 506 | 3,000 |
| 2017/03/27 | 503 | 503 | 503 | 503 | 4,000 |
| 2017/03/24 | 522 | 522 | 510 | 510 | 8,000 |
| 2017/03/23 | 522 | 522 | 512 | 512 | 3,000 |
| 2017/03/22 | 506 | 512 | 506 | 512 | 7,000 |
| 2017/03/21 | 520 | 520 | 493 | 513 | 28,000 |
| 2017/03/17 | 520 | 526 | 520 | 525 | 4,000 |
| 2017/03/15 | 523 | 528 | 523 | 524 | 8,000 |
| 2017/03/13 | 533 | 536 | 533 | 536 | 4,000 |
| 2017/03/10 | 527 | 527 | 527 | 527 | 2,000 |
| 2017/03/09 | 520 | 521 | 517 | 517 | 9,000 |
| 2017/03/08 | 533 | 534 | 526 | 528 | 8,000 |
| 2017/03/07 | 548 | 548 | 531 | 543 | 16,000 |
| 2017/03/06 | 537 | 549 | 535 | 548 | 36,000 |
| 2017/03/03 | 522 | 522 | 520 | 520 | 9,000 |
| 2017/03/02 | 535 | 535 | 518 | 521 | 22,000 |
| 2017/03/01 | 564 | 564 | 512 | 531 | 52,000 |
| 2017/02/28 | 484 | 564 | 484 | 564 | 167,000 |
| 2017/02/27 | 479 | 484 | 476 | 484 | 5,000 |
| 2017/02/24 | 479 | 479 | 479 | 479 | 2,000 |
| 2017/02/23 | 477 | 485 | 477 | 485 | 4,000 |
| 2017/02/22 | 477 | 477 | 473 | 476 | 6,000 |
| 2017/02/20 | 478 | 486 | 478 | 485 | 7,000 |
| 2017/02/17 | 476 | 476 | 471 | 471 | 5,000 |
| 2017/02/16 | 473 | 476 | 470 | 471 | 13,000 |
| 2017/02/15 | 470 | 470 | 470 | 470 | 1,000 |
| 2017/02/14 | 482 | 482 | 472 | 477 | 14,000 |
| 2017/02/13 | 495 | 495 | 480 | 487 | 16,000 |
| 2017/02/10 | 500 | 500 | 497 | 497 | 3,000 |
| 2017/02/09 | 497 | 499 | 497 | 499 | 5,000 |
| 2017/02/08 | 518 | 518 | 499 | 499 | 26,000 |
| 2017/02/07 | 526 | 526 | 515 | 518 | 12,000 |
| 2017/02/06 | 513 | 528 | 513 | 513 | 37,000 |
| 2017/02/03 | 516 | 524 | 505 | 511 | 11,000 |
| 2017/02/02 | 540 | 540 | 501 | 516 | 43,000 |
| 2017/02/01 | 549 | 560 | 544 | 544 | 13,000 |
| 2017/01/31 | 570 | 570 | 550 | 555 | 18,000 |
| 2017/01/30 | 580 | 586 | 578 | 580 | 41,000 |
| 2017/01/27 | 550 | 570 | 550 | 565 | 5,000 |
| 2017/01/26 | 588 | 588 | 550 | 550 | 22,000 |
| 2017/01/25 | 578 | 581 | 567 | 580 | 20,000 |
| 2017/01/24 | 579 | 579 | 562 | 562 | 8,000 |
| 2017/01/23 | 580 | 580 | 550 | 561 | 31,000 |
| 2017/01/20 | 514 | 542 | 508 | 542 | 13,000 |
| 2017/01/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2017/01/18 | 490 | 500 | 490 | 500 | 3,000 |
| 2017/01/17 | 504 | 504 | 491 | 491 | 9,000 |
| 2017/01/16 | 543 | 543 | 520 | 520 | 25,000 |
| 2017/01/13 | 476 | 543 | 476 | 543 | 64,000 |
| 2017/01/11 | 463 | 463 | 463 | 463 | 1,000 |
| 2017/01/10 | 471 | 471 | 471 | 471 | 3,000 |
| 2017/01/06 | 471 | 471 | 471 | 471 | 2,000 |
| 2017/01/05 | 482 | 482 | 471 | 471 | 6,000 |
| 2017/01/04 | 462 | 466 | 462 | 465 | 4,000 |