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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,629 | 1,685 | 1,578 | 1,665 | 297,600 |
| 2022/12/29 | 1,561 | 1,638 | 1,560 | 1,597 | 135,900 |
| 2022/12/28 | 1,611 | 1,629 | 1,560 | 1,585 | 156,700 |
| 2022/12/27 | 1,590 | 1,629 | 1,542 | 1,596 | 287,400 |
| 2022/12/26 | 1,480 | 1,568 | 1,478 | 1,550 | 240,100 |
| 2022/12/23 | 1,470 | 1,517 | 1,450 | 1,469 | 113,300 |
| 2022/12/22 | 1,610 | 1,625 | 1,441 | 1,500 | 447,100 |
| 2022/12/21 | 1,574 | 1,660 | 1,508 | 1,570 | 753,400 |
| 2022/12/20 | 1,448 | 1,680 | 1,448 | 1,574 | 1,807,200 |
| 2022/12/19 | 1,354 | 1,414 | 1,354 | 1,388 | 59,900 |
| 2022/12/16 | 1,432 | 1,450 | 1,350 | 1,384 | 126,200 |
| 2022/12/15 | 1,395 | 1,462 | 1,390 | 1,452 | 93,300 |
| 2022/12/14 | 1,401 | 1,440 | 1,387 | 1,387 | 60,200 |
| 2022/12/13 | 1,465 | 1,474 | 1,403 | 1,405 | 105,200 |
| 2022/12/12 | 1,365 | 1,469 | 1,355 | 1,458 | 252,500 |
| 2022/12/09 | 1,306 | 1,337 | 1,306 | 1,335 | 39,400 |
| 2022/12/08 | 1,310 | 1,325 | 1,280 | 1,306 | 35,000 |
| 2022/12/07 | 1,302 | 1,322 | 1,295 | 1,306 | 22,400 |
| 2022/12/06 | 1,273 | 1,307 | 1,271 | 1,302 | 40,300 |
| 2022/12/05 | 1,319 | 1,319 | 1,264 | 1,274 | 26,700 |
| 2022/12/02 | 1,317 | 1,317 | 1,280 | 1,298 | 39,300 |
| 2022/12/01 | 1,320 | 1,340 | 1,311 | 1,317 | 52,500 |
| 2022/11/30 | 1,305 | 1,318 | 1,301 | 1,307 | 27,900 |
| 2022/11/29 | 1,287 | 1,310 | 1,287 | 1,296 | 30,000 |
| 2022/11/28 | 1,281 | 1,307 | 1,281 | 1,293 | 27,500 |
| 2022/11/25 | 1,288 | 1,288 | 1,275 | 1,281 | 14,500 |
| 2022/11/24 | 1,270 | 1,289 | 1,270 | 1,283 | 33,400 |
| 2022/11/22 | 1,279 | 1,279 | 1,263 | 1,270 | 14,200 |
| 2022/11/21 | 1,263 | 1,280 | 1,252 | 1,280 | 31,600 |
| 2022/11/18 | 1,247 | 1,272 | 1,220 | 1,272 | 60,200 |
| 2022/11/17 | 1,250 | 1,251 | 1,228 | 1,236 | 25,000 |
| 2022/11/16 | 1,290 | 1,316 | 1,242 | 1,260 | 145,600 |
| 2022/11/15 | 1,228 | 1,238 | 1,211 | 1,230 | 13,500 |
| 2022/11/14 | 1,225 | 1,242 | 1,208 | 1,230 | 20,700 |
| 2022/11/11 | 1,260 | 1,262 | 1,232 | 1,235 | 25,500 |
| 2022/11/10 | 1,250 | 1,279 | 1,241 | 1,260 | 32,000 |
| 2022/11/09 | 1,270 | 1,270 | 1,248 | 1,252 | 32,500 |
| 2022/11/08 | 1,301 | 1,301 | 1,276 | 1,278 | 33,200 |
| 2022/11/07 | 1,331 | 1,340 | 1,295 | 1,301 | 46,500 |
| 2022/11/04 | 1,320 | 1,381 | 1,313 | 1,331 | 175,100 |
| 2022/11/02 | 1,288 | 1,317 | 1,288 | 1,294 | 32,500 |
| 2022/11/01 | 1,296 | 1,303 | 1,273 | 1,287 | 27,900 |
| 2022/10/31 | 1,271 | 1,303 | 1,241 | 1,285 | 52,100 |
| 2022/10/28 | 1,280 | 1,280 | 1,254 | 1,260 | 22,800 |
| 2022/10/27 | 1,275 | 1,285 | 1,257 | 1,276 | 25,100 |
| 2022/10/26 | 1,278 | 1,281 | 1,254 | 1,266 | 25,400 |
| 2022/10/25 | 1,266 | 1,298 | 1,264 | 1,278 | 55,600 |
| 2022/10/24 | 1,229 | 1,257 | 1,222 | 1,257 | 39,100 |
| 2022/10/21 | 1,216 | 1,225 | 1,202 | 1,223 | 21,800 |
| 2022/10/20 | 1,237 | 1,242 | 1,210 | 1,217 | 23,900 |
| 2022/10/19 | 1,236 | 1,236 | 1,204 | 1,233 | 23,200 |
| 2022/10/18 | 1,230 | 1,235 | 1,211 | 1,222 | 20,000 |
| 2022/10/17 | 1,194 | 1,230 | 1,190 | 1,226 | 30,300 |
| 2022/10/14 | 1,216 | 1,231 | 1,167 | 1,194 | 74,100 |
| 2022/10/13 | 1,240 | 1,240 | 1,203 | 1,203 | 33,700 |
| 2022/10/12 | 1,286 | 1,287 | 1,240 | 1,240 | 57,400 |
| 2022/10/11 | 1,315 | 1,340 | 1,280 | 1,300 | 59,100 |
| 2022/10/07 | 1,290 | 1,293 | 1,256 | 1,275 | 34,400 |
| 2022/10/06 | 1,280 | 1,304 | 1,274 | 1,292 | 40,900 |
| 2022/10/05 | 1,278 | 1,291 | 1,251 | 1,280 | 46,100 |
| 2022/10/04 | 1,295 | 1,325 | 1,272 | 1,274 | 155,900 |
| 2022/10/03 | 1,249 | 1,285 | 1,243 | 1,251 | 62,200 |
| 2022/09/30 | 1,250 | 1,290 | 1,216 | 1,249 | 84,500 |
| 2022/09/29 | 1,199 | 1,275 | 1,199 | 1,233 | 85,300 |
| 2022/09/28 | 1,211 | 1,211 | 1,172 | 1,193 | 58,900 |
| 2022/09/27 | 1,213 | 1,230 | 1,190 | 1,209 | 76,300 |
| 2022/09/26 | 1,319 | 1,339 | 1,213 | 1,225 | 228,400 |
| 2022/09/22 | 1,232 | 1,344 | 1,200 | 1,319 | 366,200 |
| 2022/09/21 | 1,160 | 1,267 | 1,147 | 1,237 | 274,300 |
| 2022/09/20 | 1,180 | 1,186 | 1,137 | 1,160 | 180,100 |
| 2022/09/16 | 1,115 | 1,121 | 1,102 | 1,110 | 38,000 |
| 2022/09/15 | 1,126 | 1,129 | 1,114 | 1,125 | 19,900 |
| 2022/09/14 | 1,130 | 1,138 | 1,117 | 1,126 | 34,100 |
| 2022/09/13 | 1,131 | 1,145 | 1,131 | 1,145 | 18,900 |
| 2022/09/12 | 1,138 | 1,140 | 1,131 | 1,131 | 15,400 |
| 2022/09/09 | 1,131 | 1,145 | 1,125 | 1,138 | 20,300 |
| 2022/09/08 | 1,131 | 1,136 | 1,125 | 1,130 | 25,500 |
| 2022/09/07 | 1,155 | 1,179 | 1,126 | 1,131 | 66,900 |
| 2022/09/06 | 1,130 | 1,154 | 1,130 | 1,145 | 34,900 |
| 2022/09/05 | 1,128 | 1,132 | 1,122 | 1,126 | 27,400 |
| 2022/09/02 | 1,158 | 1,158 | 1,129 | 1,132 | 70,300 |
| 2022/09/01 | 1,180 | 1,195 | 1,154 | 1,178 | 104,700 |
| 2022/08/31 | 1,175 | 1,197 | 1,164 | 1,180 | 24,700 |
| 2022/08/30 | 1,160 | 1,177 | 1,154 | 1,176 | 21,000 |
| 2022/08/29 | 1,151 | 1,162 | 1,144 | 1,162 | 35,300 |
| 2022/08/26 | 1,186 | 1,190 | 1,173 | 1,173 | 21,200 |
| 2022/08/25 | 1,200 | 1,209 | 1,185 | 1,185 | 19,900 |
| 2022/08/24 | 1,191 | 1,206 | 1,182 | 1,201 | 32,500 |
| 2022/08/23 | 1,199 | 1,224 | 1,185 | 1,197 | 44,400 |
| 2022/08/22 | 1,170 | 1,239 | 1,170 | 1,201 | 181,100 |
| 2022/08/19 | 1,175 | 1,188 | 1,162 | 1,166 | 35,300 |
| 2022/08/18 | 1,156 | 1,186 | 1,151 | 1,175 | 65,600 |
| 2022/08/17 | 1,143 | 1,166 | 1,130 | 1,164 | 41,000 |
| 2022/08/16 | 1,163 | 1,163 | 1,133 | 1,135 | 26,600 |
| 2022/08/15 | 1,152 | 1,177 | 1,151 | 1,163 | 38,100 |
| 2022/08/12 | 1,137 | 1,163 | 1,131 | 1,151 | 62,900 |
| 2022/08/10 | 1,115 | 1,143 | 1,110 | 1,140 | 61,700 |
| 2022/08/09 | 1,126 | 1,140 | 1,105 | 1,120 | 106,300 |
| 2022/08/08 | 1,135 | 1,157 | 1,116 | 1,138 | 130,300 |
| 2022/08/05 | 1,160 | 1,162 | 1,116 | 1,137 | 99,800 |
| 2022/08/04 | 1,135 | 1,135 | 1,116 | 1,130 | 68,200 |
| 2022/08/03 | 1,170 | 1,170 | 1,128 | 1,143 | 131,200 |
| 2022/08/02 | 1,190 | 1,218 | 1,146 | 1,180 | 302,100 |
| 2022/08/01 | 1,129 | 1,148 | 1,125 | 1,148 | 75,200 |
| 2022/07/29 | 1,125 | 1,125 | 1,110 | 1,117 | 16,600 |
| 2022/07/28 | 1,118 | 1,127 | 1,112 | 1,125 | 9,000 |
| 2022/07/27 | 1,122 | 1,122 | 1,109 | 1,111 | 14,200 |
| 2022/07/26 | 1,107 | 1,122 | 1,107 | 1,121 | 13,600 |
| 2022/07/25 | 1,109 | 1,112 | 1,104 | 1,109 | 17,100 |
| 2022/07/22 | 1,112 | 1,114 | 1,104 | 1,109 | 9,900 |
| 2022/07/21 | 1,112 | 1,123 | 1,111 | 1,112 | 14,600 |
| 2022/07/20 | 1,125 | 1,126 | 1,110 | 1,119 | 15,200 |
| 2022/07/19 | 1,109 | 1,123 | 1,101 | 1,114 | 25,100 |
| 2022/07/15 | 1,126 | 1,126 | 1,093 | 1,106 | 54,100 |
| 2022/07/14 | 1,115 | 1,128 | 1,106 | 1,128 | 44,900 |
| 2022/07/13 | 1,122 | 1,122 | 1,112 | 1,116 | 15,800 |
| 2022/07/12 | 1,131 | 1,144 | 1,112 | 1,118 | 46,000 |
| 2022/07/11 | 1,153 | 1,172 | 1,139 | 1,142 | 66,000 |
| 2022/07/08 | 1,113 | 1,200 | 1,113 | 1,174 | 106,800 |
| 2022/07/07 | 1,123 | 1,127 | 1,108 | 1,112 | 30,000 |
| 2022/07/06 | 1,158 | 1,160 | 1,123 | 1,126 | 35,000 |
| 2022/07/05 | 1,180 | 1,208 | 1,165 | 1,171 | 36,300 |
| 2022/07/04 | 1,180 | 1,188 | 1,166 | 1,179 | 37,800 |
| 2022/07/01 | 1,172 | 1,199 | 1,157 | 1,174 | 59,800 |
| 2022/06/30 | 1,189 | 1,190 | 1,144 | 1,152 | 33,800 |
| 2022/06/29 | 1,156 | 1,200 | 1,156 | 1,181 | 55,400 |
| 2022/06/28 | 1,131 | 1,179 | 1,127 | 1,175 | 71,300 |
| 2022/06/27 | 1,119 | 1,143 | 1,119 | 1,131 | 25,500 |
| 2022/06/24 | 1,110 | 1,119 | 1,096 | 1,113 | 29,300 |
| 2022/06/23 | 1,096 | 1,119 | 1,091 | 1,100 | 61,600 |
| 2022/06/22 | 1,152 | 1,165 | 1,104 | 1,112 | 51,800 |
| 2022/06/21 | 1,102 | 1,146 | 1,102 | 1,141 | 36,300 |
| 2022/06/20 | 1,147 | 1,147 | 1,094 | 1,104 | 73,400 |
| 2022/06/17 | 1,111 | 1,162 | 1,106 | 1,143 | 101,000 |
| 2022/06/16 | 1,177 | 1,185 | 1,152 | 1,159 | 68,800 |
| 2022/06/15 | 1,254 | 1,269 | 1,161 | 1,171 | 145,000 |
| 2022/06/14 | 1,279 | 1,284 | 1,213 | 1,236 | 196,400 |
| 2022/06/13 | 1,301 | 1,377 | 1,301 | 1,309 | 170,500 |
| 2022/06/10 | 1,352 | 1,397 | 1,340 | 1,359 | 156,800 |
| 2022/06/09 | 1,480 | 1,493 | 1,369 | 1,402 | 415,500 |
| 2022/06/08 | 1,323 | 1,473 | 1,320 | 1,456 | 695,700 |
| 2022/06/07 | 1,240 | 1,329 | 1,216 | 1,303 | 438,300 |
| 2022/06/06 | 1,170 | 1,221 | 1,163 | 1,211 | 171,000 |
| 2022/06/03 | 1,153 | 1,172 | 1,142 | 1,158 | 80,900 |
| 2022/06/02 | 1,141 | 1,147 | 1,124 | 1,145 | 36,100 |
| 2022/06/01 | 1,125 | 1,144 | 1,115 | 1,135 | 50,400 |
| 2022/05/31 | 1,129 | 1,138 | 1,113 | 1,125 | 66,800 |
| 2022/05/30 | 1,112 | 1,132 | 1,102 | 1,127 | 80,100 |
| 2022/05/27 | 1,075 | 1,108 | 1,067 | 1,100 | 43,400 |
| 2022/05/26 | 1,083 | 1,086 | 1,072 | 1,077 | 27,400 |
| 2022/05/25 | 1,100 | 1,115 | 1,073 | 1,090 | 74,600 |
| 2022/05/24 | 1,150 | 1,160 | 1,100 | 1,100 | 254,800 |
| 2022/05/23 | 1,102 | 1,163 | 1,080 | 1,121 | 191,200 |
| 2022/05/20 | 1,072 | 1,100 | 1,056 | 1,093 | 54,900 |
| 2022/05/19 | 1,027 | 1,083 | 1,027 | 1,071 | 32,600 |
| 2022/05/18 | 1,063 | 1,063 | 1,040 | 1,057 | 19,200 |
| 2022/05/17 | 1,066 | 1,074 | 1,050 | 1,060 | 25,800 |
| 2022/05/16 | 1,085 | 1,108 | 1,064 | 1,071 | 59,000 |
| 2022/05/13 | 1,067 | 1,079 | 1,050 | 1,074 | 35,500 |
| 2022/05/12 | 1,050 | 1,090 | 1,050 | 1,066 | 53,400 |
| 2022/05/11 | 1,050 | 1,065 | 1,050 | 1,065 | 15,300 |
| 2022/05/10 | 1,090 | 1,096 | 1,060 | 1,065 | 77,500 |
| 2022/05/09 | 1,112 | 1,119 | 1,092 | 1,113 | 46,200 |
| 2022/05/06 | 1,111 | 1,133 | 1,085 | 1,110 | 88,700 |
| 2022/05/02 | 1,059 | 1,104 | 1,049 | 1,095 | 91,500 |
| 2022/04/28 | 1,069 | 1,069 | 1,047 | 1,064 | 37,800 |
| 2022/04/27 | 1,020 | 1,055 | 1,020 | 1,048 | 31,800 |
| 2022/04/26 | 1,031 | 1,047 | 1,026 | 1,036 | 40,600 |
| 2022/04/25 | 1,041 | 1,052 | 1,025 | 1,035 | 30,200 |
| 2022/04/22 | 1,070 | 1,080 | 1,055 | 1,062 | 40,800 |
| 2022/04/21 | 1,081 | 1,081 | 1,022 | 1,063 | 152,900 |
| 2022/04/20 | 1,118 | 1,118 | 1,083 | 1,086 | 70,200 |
| 2022/04/19 | 1,108 | 1,120 | 1,102 | 1,118 | 22,100 |
| 2022/04/18 | 1,136 | 1,140 | 1,105 | 1,111 | 44,600 |
| 2022/04/15 | 1,160 | 1,168 | 1,130 | 1,144 | 79,000 |
| 2022/04/14 | 1,127 | 1,142 | 1,112 | 1,142 | 50,200 |
| 2022/04/13 | 1,123 | 1,136 | 1,116 | 1,122 | 57,600 |
| 2022/04/12 | 1,111 | 1,121 | 1,108 | 1,114 | 29,000 |
| 2022/04/11 | 1,147 | 1,168 | 1,102 | 1,117 | 60,400 |
| 2022/04/08 | 1,129 | 1,141 | 1,106 | 1,137 | 48,000 |
| 2022/04/07 | 1,104 | 1,173 | 1,088 | 1,134 | 98,900 |
| 2022/04/06 | 1,118 | 1,141 | 1,104 | 1,104 | 35,400 |
| 2022/04/05 | 1,126 | 1,127 | 1,108 | 1,116 | 32,500 |
| 2022/04/04 | 1,120 | 1,138 | 1,111 | 1,116 | 20,100 |
| 2022/04/01 | 1,110 | 1,159 | 1,110 | 1,118 | 47,100 |
| 2022/03/31 | 1,096 | 1,119 | 1,096 | 1,106 | 23,800 |
| 2022/03/30 | 1,092 | 1,114 | 1,090 | 1,112 | 42,400 |
| 2022/03/29 | 1,088 | 1,102 | 1,081 | 1,096 | 30,600 |
| 2022/03/28 | 1,147 | 1,147 | 1,093 | 1,093 | 84,900 |
| 2022/03/25 | 1,155 | 1,159 | 1,135 | 1,139 | 57,200 |
| 2022/03/24 | 1,160 | 1,161 | 1,123 | 1,136 | 98,800 |
| 2022/03/23 | 1,160 | 1,171 | 1,145 | 1,155 | 67,500 |
| 2022/03/22 | 1,175 | 1,175 | 1,147 | 1,155 | 39,100 |
| 2022/03/18 | 1,168 | 1,175 | 1,146 | 1,146 | 63,100 |
| 2022/03/17 | 1,152 | 1,189 | 1,152 | 1,157 | 68,300 |
| 2022/03/16 | 1,202 | 1,234 | 1,187 | 1,193 | 123,100 |
| 2022/03/15 | 1,200 | 1,237 | 1,185 | 1,213 | 99,800 |
| 2022/03/14 | 1,186 | 1,225 | 1,164 | 1,212 | 98,400 |
| 2022/03/11 | 1,153 | 1,216 | 1,148 | 1,210 | 179,600 |
| 2022/03/10 | 1,112 | 1,159 | 1,108 | 1,146 | 99,300 |
| 2022/03/09 | 1,185 | 1,194 | 1,120 | 1,140 | 116,400 |
| 2022/03/08 | 1,230 | 1,254 | 1,194 | 1,197 | 116,800 |
| 2022/03/07 | 1,240 | 1,258 | 1,220 | 1,224 | 161,600 |
| 2022/03/04 | 1,205 | 1,310 | 1,188 | 1,219 | 553,300 |
| 2022/03/03 | 1,205 | 1,231 | 1,202 | 1,209 | 138,500 |
| 2022/03/02 | 1,252 | 1,314 | 1,231 | 1,242 | 410,500 |
| 2022/03/01 | 1,239 | 1,264 | 1,197 | 1,226 | 337,000 |
| 2022/02/28 | 1,301 | 1,325 | 1,235 | 1,247 | 736,700 |
| 2022/02/25 | 1,265 | 1,439 | 1,243 | 1,271 | 1,625,600 |
| 2022/02/24 | 1,411 | 1,679 | 1,382 | 1,635 | 2,707,400 |
| 2022/02/22 | 1,357 | 1,430 | 1,285 | 1,381 | 963,100 |
| 2022/02/21 | 1,394 | 1,397 | 1,270 | 1,312 | 466,900 |
| 2022/02/18 | 1,381 | 1,414 | 1,263 | 1,319 | 874,700 |
| 2022/02/17 | 1,206 | 1,404 | 1,191 | 1,291 | 762,600 |
| 2022/02/16 | 1,170 | 1,225 | 1,160 | 1,206 | 223,800 |
| 2022/02/15 | 1,249 | 1,342 | 1,200 | 1,320 | 392,000 |
| 2022/02/14 | 1,296 | 1,319 | 1,227 | 1,270 | 461,700 |
| 2022/02/10 | 1,145 | 1,164 | 1,133 | 1,146 | 47,400 |
| 2022/02/09 | 1,188 | 1,205 | 1,140 | 1,155 | 145,600 |
| 2022/02/08 | 1,198 | 1,228 | 1,190 | 1,206 | 136,700 |
| 2022/02/07 | 1,207 | 1,272 | 1,196 | 1,250 | 255,000 |
| 2022/02/04 | 1,217 | 1,222 | 1,185 | 1,187 | 67,700 |
| 2022/02/03 | 1,251 | 1,276 | 1,187 | 1,205 | 223,500 |
| 2022/02/02 | 1,200 | 1,215 | 1,179 | 1,180 | 81,400 |
| 2022/02/01 | 1,190 | 1,247 | 1,162 | 1,230 | 135,400 |
| 2022/01/31 | 1,201 | 1,280 | 1,180 | 1,214 | 239,400 |
| 2022/01/28 | 1,144 | 1,223 | 1,136 | 1,200 | 258,500 |
| 2022/01/27 | 1,083 | 1,320 | 1,080 | 1,159 | 874,200 |
| 2022/01/26 | 1,150 | 1,190 | 1,071 | 1,113 | 449,100 |
| 2022/01/25 | 1,175 | 1,409 | 1,131 | 1,200 | 1,263,700 |
| 2022/01/24 | 1,090 | 1,180 | 1,070 | 1,109 | 145,600 |
| 2022/01/21 | 1,042 | 1,195 | 1,025 | 1,120 | 239,600 |
| 2022/01/20 | 996 | 1,036 | 990 | 1,030 | 27,700 |
| 2022/01/19 | 1,000 | 1,002 | 991 | 994 | 12,400 |
| 2022/01/18 | 1,001 | 1,009 | 998 | 1,000 | 5,000 |
| 2022/01/17 | 1,003 | 1,019 | 1,003 | 1,005 | 13,300 |
| 2022/01/14 | 1,002 | 1,019 | 999 | 1,012 | 8,000 |
| 2022/01/13 | 998 | 1,012 | 998 | 1,012 | 5,200 |
| 2022/01/12 | 992 | 1,003 | 992 | 996 | 4,900 |
| 2022/01/11 | 1,006 | 1,006 | 998 | 998 | 5,100 |
| 2022/01/07 | 996 | 1,005 | 990 | 1,005 | 10,400 |
| 2022/01/06 | 1,000 | 1,003 | 996 | 997 | 8,100 |
| 2022/01/05 | 1,026 | 1,035 | 1,004 | 1,006 | 23,000 |
| 2022/01/04 | 1,009 | 1,016 | 997 | 1,013 | 7,600 |