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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,306 | 1,319 | 1,290 | 1,319 | 37,500 |
| 2023/12/28 | 1,286 | 1,320 | 1,286 | 1,316 | 29,900 |
| 2023/12/27 | 1,251 | 1,296 | 1,250 | 1,286 | 37,300 |
| 2023/12/26 | 1,238 | 1,274 | 1,238 | 1,252 | 35,700 |
| 2023/12/25 | 1,235 | 1,250 | 1,232 | 1,238 | 29,900 |
| 2023/12/22 | 1,227 | 1,250 | 1,219 | 1,227 | 39,600 |
| 2023/12/21 | 1,246 | 1,258 | 1,187 | 1,231 | 53,900 |
| 2023/12/20 | 1,282 | 1,303 | 1,236 | 1,250 | 79,000 |
| 2023/12/19 | 1,274 | 1,290 | 1,272 | 1,290 | 12,700 |
| 2023/12/18 | 1,282 | 1,290 | 1,275 | 1,285 | 14,700 |
| 2023/12/15 | 1,267 | 1,303 | 1,267 | 1,295 | 24,200 |
| 2023/12/14 | 1,309 | 1,310 | 1,261 | 1,274 | 43,800 |
| 2023/12/13 | 1,320 | 1,332 | 1,299 | 1,299 | 48,400 |
| 2023/12/12 | 1,318 | 1,326 | 1,314 | 1,322 | 9,300 |
| 2023/12/11 | 1,312 | 1,335 | 1,312 | 1,317 | 15,500 |
| 2023/12/08 | 1,312 | 1,329 | 1,304 | 1,307 | 38,800 |
| 2023/12/07 | 1,344 | 1,344 | 1,314 | 1,320 | 31,100 |
| 2023/12/06 | 1,363 | 1,373 | 1,340 | 1,344 | 25,100 |
| 2023/12/05 | 1,379 | 1,379 | 1,360 | 1,360 | 18,500 |
| 2023/12/04 | 1,381 | 1,400 | 1,367 | 1,392 | 19,100 |
| 2023/12/01 | 1,363 | 1,370 | 1,356 | 1,369 | 8,200 |
| 2023/11/30 | 1,370 | 1,374 | 1,362 | 1,363 | 6,900 |
| 2023/11/29 | 1,373 | 1,376 | 1,362 | 1,370 | 6,400 |
| 2023/11/28 | 1,362 | 1,377 | 1,355 | 1,366 | 17,900 |
| 2023/11/27 | 1,379 | 1,389 | 1,361 | 1,363 | 21,300 |
| 2023/11/24 | 1,403 | 1,404 | 1,381 | 1,385 | 17,000 |
| 2023/11/22 | 1,406 | 1,425 | 1,379 | 1,387 | 26,100 |
| 2023/11/21 | 1,401 | 1,415 | 1,385 | 1,402 | 18,200 |
| 2023/11/20 | 1,370 | 1,401 | 1,370 | 1,390 | 27,900 |
| 2023/11/17 | 1,375 | 1,385 | 1,370 | 1,372 | 16,100 |
| 2023/11/16 | 1,358 | 1,387 | 1,353 | 1,374 | 18,200 |
| 2023/11/15 | 1,379 | 1,379 | 1,352 | 1,353 | 21,700 |
| 2023/11/14 | 1,371 | 1,387 | 1,355 | 1,360 | 25,500 |
| 2023/11/13 | 1,345 | 1,389 | 1,339 | 1,385 | 51,600 |
| 2023/11/10 | 1,321 | 1,346 | 1,317 | 1,335 | 19,900 |
| 2023/11/09 | 1,340 | 1,340 | 1,296 | 1,338 | 32,600 |
| 2023/11/08 | 1,403 | 1,404 | 1,308 | 1,333 | 110,200 |
| 2023/11/07 | 1,429 | 1,435 | 1,395 | 1,403 | 32,700 |
| 2023/11/06 | 1,435 | 1,441 | 1,424 | 1,435 | 21,200 |
| 2023/11/02 | 1,425 | 1,434 | 1,421 | 1,434 | 9,600 |
| 2023/11/01 | 1,433 | 1,439 | 1,422 | 1,426 | 11,400 |
| 2023/10/31 | 1,414 | 1,435 | 1,399 | 1,433 | 28,700 |
| 2023/10/30 | 1,420 | 1,456 | 1,410 | 1,419 | 32,600 |
| 2023/10/27 | 1,382 | 1,420 | 1,382 | 1,410 | 15,500 |
| 2023/10/26 | 1,375 | 1,400 | 1,372 | 1,382 | 12,500 |
| 2023/10/25 | 1,383 | 1,399 | 1,373 | 1,388 | 14,900 |
| 2023/10/24 | 1,403 | 1,422 | 1,360 | 1,388 | 78,400 |
| 2023/10/23 | 1,489 | 1,514 | 1,419 | 1,420 | 83,400 |
| 2023/10/20 | 1,453 | 1,519 | 1,453 | 1,480 | 81,400 |
| 2023/10/19 | 1,442 | 1,477 | 1,442 | 1,470 | 37,200 |
| 2023/10/18 | 1,500 | 1,508 | 1,455 | 1,467 | 51,600 |
| 2023/10/17 | 1,473 | 1,497 | 1,455 | 1,497 | 90,500 |
| 2023/10/16 | 1,577 | 1,596 | 1,511 | 1,553 | 233,000 |
| 2023/10/13 | 1,426 | 1,520 | 1,426 | 1,510 | 108,100 |
| 2023/10/12 | 1,451 | 1,461 | 1,413 | 1,435 | 57,000 |
| 2023/10/11 | 1,499 | 1,499 | 1,441 | 1,467 | 44,100 |
| 2023/10/10 | 1,525 | 1,550 | 1,440 | 1,479 | 195,800 |
| 2023/10/06 | 1,405 | 1,405 | 1,388 | 1,405 | 5,400 |
| 2023/10/05 | 1,390 | 1,399 | 1,368 | 1,386 | 8,800 |
| 2023/10/04 | 1,379 | 1,395 | 1,354 | 1,362 | 19,700 |
| 2023/10/03 | 1,436 | 1,436 | 1,391 | 1,393 | 29,800 |
| 2023/10/02 | 1,429 | 1,450 | 1,417 | 1,429 | 11,500 |
| 2023/09/29 | 1,449 | 1,449 | 1,413 | 1,413 | 12,600 |
| 2023/09/28 | 1,463 | 1,463 | 1,431 | 1,434 | 7,900 |
| 2023/09/27 | 1,443 | 1,451 | 1,431 | 1,445 | 10,300 |
| 2023/09/26 | 1,465 | 1,465 | 1,445 | 1,447 | 13,600 |
| 2023/09/25 | 1,464 | 1,477 | 1,458 | 1,471 | 14,500 |
| 2023/09/22 | 1,419 | 1,461 | 1,416 | 1,450 | 10,700 |
| 2023/09/21 | 1,451 | 1,453 | 1,420 | 1,423 | 37,300 |
| 2023/09/20 | 1,484 | 1,485 | 1,455 | 1,455 | 22,800 |
| 2023/09/19 | 1,478 | 1,482 | 1,472 | 1,480 | 10,600 |
| 2023/09/15 | 1,486 | 1,486 | 1,469 | 1,476 | 14,300 |
| 2023/09/14 | 1,474 | 1,487 | 1,474 | 1,485 | 12,200 |
| 2023/09/13 | 1,473 | 1,486 | 1,473 | 1,479 | 8,200 |
| 2023/09/12 | 1,489 | 1,489 | 1,460 | 1,466 | 14,200 |
| 2023/09/11 | 1,504 | 1,504 | 1,467 | 1,470 | 28,700 |
| 2023/09/08 | 1,493 | 1,508 | 1,487 | 1,501 | 17,900 |
| 2023/09/07 | 1,520 | 1,523 | 1,489 | 1,496 | 28,700 |
| 2023/09/06 | 1,500 | 1,526 | 1,487 | 1,518 | 40,100 |
| 2023/09/05 | 1,495 | 1,500 | 1,486 | 1,493 | 15,900 |
| 2023/09/04 | 1,500 | 1,500 | 1,490 | 1,495 | 10,200 |
| 2023/09/01 | 1,490 | 1,497 | 1,484 | 1,490 | 10,100 |
| 2023/08/31 | 1,505 | 1,509 | 1,484 | 1,485 | 17,700 |
| 2023/08/30 | 1,514 | 1,515 | 1,484 | 1,495 | 25,100 |
| 2023/08/29 | 1,522 | 1,530 | 1,506 | 1,515 | 24,200 |
| 2023/08/28 | 1,507 | 1,532 | 1,505 | 1,530 | 38,100 |
| 2023/08/25 | 1,465 | 1,495 | 1,459 | 1,491 | 26,900 |
| 2023/08/24 | 1,485 | 1,487 | 1,464 | 1,478 | 21,200 |
| 2023/08/23 | 1,450 | 1,474 | 1,450 | 1,474 | 15,300 |
| 2023/08/22 | 1,450 | 1,469 | 1,438 | 1,450 | 28,500 |
| 2023/08/21 | 1,437 | 1,468 | 1,437 | 1,444 | 33,500 |
| 2023/08/18 | 1,435 | 1,447 | 1,431 | 1,437 | 11,600 |
| 2023/08/17 | 1,411 | 1,449 | 1,403 | 1,449 | 33,600 |
| 2023/08/16 | 1,426 | 1,439 | 1,414 | 1,417 | 31,800 |
| 2023/08/15 | 1,460 | 1,460 | 1,423 | 1,441 | 33,900 |
| 2023/08/14 | 1,475 | 1,490 | 1,445 | 1,449 | 30,500 |
| 2023/08/10 | 1,434 | 1,485 | 1,419 | 1,485 | 60,700 |
| 2023/08/09 | 1,486 | 1,486 | 1,445 | 1,459 | 65,100 |
| 2023/08/08 | 1,499 | 1,499 | 1,479 | 1,485 | 20,500 |
| 2023/08/07 | 1,476 | 1,502 | 1,468 | 1,487 | 26,000 |
| 2023/08/04 | 1,473 | 1,488 | 1,462 | 1,469 | 30,400 |
| 2023/08/03 | 1,499 | 1,500 | 1,474 | 1,475 | 24,700 |
| 2023/08/02 | 1,511 | 1,512 | 1,496 | 1,496 | 22,000 |
| 2023/08/01 | 1,525 | 1,530 | 1,511 | 1,511 | 17,400 |
| 2023/07/31 | 1,496 | 1,526 | 1,496 | 1,519 | 30,100 |
| 2023/07/28 | 1,510 | 1,510 | 1,481 | 1,486 | 54,400 |
| 2023/07/27 | 1,510 | 1,510 | 1,502 | 1,510 | 17,900 |
| 2023/07/26 | 1,560 | 1,560 | 1,510 | 1,511 | 50,100 |
| 2023/07/25 | 1,558 | 1,579 | 1,542 | 1,557 | 45,900 |
| 2023/07/24 | 1,528 | 1,550 | 1,528 | 1,540 | 18,500 |
| 2023/07/21 | 1,521 | 1,530 | 1,510 | 1,524 | 17,000 |
| 2023/07/20 | 1,554 | 1,554 | 1,519 | 1,521 | 20,600 |
| 2023/07/19 | 1,528 | 1,560 | 1,520 | 1,554 | 31,500 |
| 2023/07/18 | 1,517 | 1,528 | 1,501 | 1,528 | 17,600 |
| 2023/07/14 | 1,535 | 1,535 | 1,497 | 1,513 | 24,000 |
| 2023/07/13 | 1,534 | 1,536 | 1,511 | 1,518 | 28,300 |
| 2023/07/12 | 1,556 | 1,562 | 1,532 | 1,537 | 54,600 |
| 2023/07/11 | 1,550 | 1,581 | 1,548 | 1,556 | 25,100 |
| 2023/07/10 | 1,556 | 1,570 | 1,545 | 1,549 | 26,300 |
| 2023/07/07 | 1,535 | 1,565 | 1,531 | 1,550 | 27,400 |
| 2023/07/06 | 1,560 | 1,582 | 1,546 | 1,546 | 46,500 |
| 2023/07/05 | 1,598 | 1,600 | 1,564 | 1,577 | 57,000 |
| 2023/07/04 | 1,600 | 1,617 | 1,584 | 1,600 | 56,900 |
| 2023/07/03 | 1,634 | 1,635 | 1,609 | 1,619 | 50,500 |
| 2023/06/30 | 1,638 | 1,650 | 1,609 | 1,624 | 45,200 |
| 2023/06/29 | 1,679 | 1,683 | 1,617 | 1,646 | 72,600 |
| 2023/06/28 | 1,687 | 1,710 | 1,649 | 1,679 | 48,400 |
| 2023/06/27 | 1,691 | 1,719 | 1,663 | 1,677 | 57,600 |
| 2023/06/26 | 1,688 | 1,760 | 1,659 | 1,699 | 194,300 |
| 2023/06/23 | 1,726 | 1,726 | 1,617 | 1,655 | 255,400 |
| 2023/06/22 | 1,850 | 1,917 | 1,724 | 1,736 | 388,300 |
| 2023/06/21 | 1,885 | 2,043 | 1,866 | 1,886 | 800,600 |
| 2023/06/20 | 1,675 | 1,878 | 1,661 | 1,848 | 468,500 |
| 2023/06/19 | 1,600 | 1,680 | 1,555 | 1,670 | 432,000 |
| 2023/06/16 | 1,503 | 1,521 | 1,485 | 1,501 | 71,400 |
| 2023/06/15 | 1,476 | 1,495 | 1,450 | 1,477 | 64,600 |
| 2023/06/14 | 1,484 | 1,487 | 1,458 | 1,470 | 42,200 |
| 2023/06/13 | 1,543 | 1,543 | 1,480 | 1,484 | 94,700 |
| 2023/06/12 | 1,545 | 1,570 | 1,527 | 1,538 | 78,800 |
| 2023/06/09 | 1,560 | 1,563 | 1,520 | 1,527 | 89,700 |
| 2023/06/08 | 1,555 | 1,608 | 1,550 | 1,565 | 152,200 |
| 2023/06/07 | 1,522 | 1,545 | 1,505 | 1,542 | 73,500 |
| 2023/06/06 | 1,505 | 1,543 | 1,495 | 1,509 | 109,500 |
| 2023/06/05 | 1,433 | 1,545 | 1,410 | 1,509 | 240,800 |
| 2023/06/02 | 1,382 | 1,640 | 1,355 | 1,438 | 1,184,000 |
| 2023/06/01 | 1,400 | 1,405 | 1,365 | 1,379 | 54,000 |
| 2023/05/31 | 1,455 | 1,455 | 1,403 | 1,408 | 45,700 |
| 2023/05/30 | 1,446 | 1,478 | 1,430 | 1,461 | 55,600 |
| 2023/05/29 | 1,418 | 1,443 | 1,414 | 1,443 | 30,200 |
| 2023/05/26 | 1,414 | 1,430 | 1,407 | 1,417 | 19,200 |
| 2023/05/25 | 1,432 | 1,432 | 1,400 | 1,408 | 9,500 |
| 2023/05/24 | 1,405 | 1,427 | 1,405 | 1,425 | 7,900 |
| 2023/05/23 | 1,449 | 1,449 | 1,398 | 1,402 | 29,600 |
| 2023/05/22 | 1,448 | 1,457 | 1,432 | 1,432 | 8,700 |
| 2023/05/19 | 1,443 | 1,460 | 1,443 | 1,445 | 17,700 |
| 2023/05/18 | 1,432 | 1,453 | 1,432 | 1,441 | 26,100 |
| 2023/05/17 | 1,436 | 1,455 | 1,419 | 1,440 | 17,500 |
| 2023/05/16 | 1,418 | 1,459 | 1,418 | 1,438 | 26,900 |
| 2023/05/15 | 1,413 | 1,432 | 1,411 | 1,419 | 23,100 |
| 2023/05/12 | 1,424 | 1,450 | 1,410 | 1,435 | 15,000 |
| 2023/05/11 | 1,427 | 1,431 | 1,410 | 1,424 | 8,000 |
| 2023/05/10 | 1,441 | 1,454 | 1,424 | 1,427 | 15,100 |
| 2023/05/09 | 1,448 | 1,454 | 1,431 | 1,441 | 28,000 |
| 2023/05/08 | 1,430 | 1,448 | 1,423 | 1,431 | 20,900 |
| 2023/05/02 | 1,403 | 1,426 | 1,398 | 1,423 | 22,000 |
| 2023/05/01 | 1,408 | 1,408 | 1,392 | 1,404 | 9,300 |
| 2023/04/28 | 1,425 | 1,426 | 1,396 | 1,409 | 26,700 |
| 2023/04/27 | 1,445 | 1,445 | 1,403 | 1,418 | 34,500 |
| 2023/04/26 | 1,459 | 1,500 | 1,446 | 1,453 | 37,900 |
| 2023/04/25 | 1,446 | 1,460 | 1,441 | 1,445 | 7,000 |
| 2023/04/24 | 1,432 | 1,463 | 1,432 | 1,446 | 15,000 |
| 2023/04/21 | 1,438 | 1,447 | 1,431 | 1,431 | 8,700 |
| 2023/04/20 | 1,433 | 1,450 | 1,433 | 1,441 | 14,900 |
| 2023/04/19 | 1,448 | 1,451 | 1,431 | 1,435 | 21,900 |
| 2023/04/18 | 1,447 | 1,448 | 1,436 | 1,448 | 11,600 |
| 2023/04/17 | 1,464 | 1,468 | 1,434 | 1,451 | 20,700 |
| 2023/04/14 | 1,462 | 1,477 | 1,453 | 1,470 | 22,100 |
| 2023/04/13 | 1,479 | 1,494 | 1,458 | 1,469 | 51,800 |
| 2023/04/12 | 1,452 | 1,488 | 1,452 | 1,460 | 51,000 |
| 2023/04/11 | 1,451 | 1,463 | 1,432 | 1,435 | 24,400 |
| 2023/04/10 | 1,412 | 1,466 | 1,407 | 1,455 | 52,700 |
| 2023/04/07 | 1,380 | 1,469 | 1,380 | 1,426 | 125,000 |
| 2023/04/06 | 1,381 | 1,395 | 1,362 | 1,378 | 26,000 |
| 2023/04/05 | 1,394 | 1,396 | 1,379 | 1,396 | 15,600 |
| 2023/04/04 | 1,400 | 1,414 | 1,388 | 1,394 | 20,800 |
| 2023/04/03 | 1,411 | 1,422 | 1,391 | 1,411 | 25,500 |
| 2023/03/31 | 1,386 | 1,399 | 1,376 | 1,381 | 20,900 |
| 2023/03/30 | 1,358 | 1,393 | 1,356 | 1,393 | 11,400 |
| 2023/03/29 | 1,345 | 1,366 | 1,336 | 1,365 | 18,000 |
| 2023/03/28 | 1,365 | 1,371 | 1,337 | 1,338 | 49,700 |
| 2023/03/27 | 1,370 | 1,378 | 1,361 | 1,365 | 16,400 |
| 2023/03/24 | 1,381 | 1,381 | 1,361 | 1,367 | 13,400 |
| 2023/03/23 | 1,368 | 1,380 | 1,341 | 1,380 | 12,400 |
| 2023/03/22 | 1,370 | 1,382 | 1,333 | 1,362 | 25,700 |
| 2023/03/20 | 1,390 | 1,390 | 1,334 | 1,340 | 39,200 |
| 2023/03/17 | 1,403 | 1,409 | 1,385 | 1,390 | 18,200 |
| 2023/03/16 | 1,422 | 1,422 | 1,380 | 1,407 | 39,100 |
| 2023/03/15 | 1,423 | 1,442 | 1,409 | 1,430 | 35,400 |
| 2023/03/14 | 1,430 | 1,458 | 1,391 | 1,393 | 68,200 |
| 2023/03/13 | 1,450 | 1,457 | 1,418 | 1,440 | 46,100 |
| 2023/03/10 | 1,465 | 1,473 | 1,453 | 1,473 | 20,500 |
| 2023/03/09 | 1,482 | 1,482 | 1,451 | 1,462 | 45,300 |
| 2023/03/08 | 1,501 | 1,507 | 1,482 | 1,490 | 30,600 |
| 2023/03/07 | 1,513 | 1,518 | 1,489 | 1,505 | 27,700 |
| 2023/03/06 | 1,530 | 1,533 | 1,516 | 1,520 | 24,000 |
| 2023/03/03 | 1,510 | 1,525 | 1,501 | 1,520 | 23,200 |
| 2023/03/02 | 1,512 | 1,518 | 1,497 | 1,510 | 19,000 |
| 2023/03/01 | 1,510 | 1,525 | 1,506 | 1,515 | 16,400 |
| 2023/02/28 | 1,510 | 1,519 | 1,495 | 1,517 | 15,300 |
| 2023/02/27 | 1,534 | 1,539 | 1,498 | 1,502 | 29,100 |
| 2023/02/24 | 1,503 | 1,534 | 1,499 | 1,534 | 31,600 |
| 2023/02/22 | 1,500 | 1,532 | 1,488 | 1,502 | 43,600 |
| 2023/02/21 | 1,531 | 1,541 | 1,508 | 1,520 | 48,100 |
| 2023/02/20 | 1,599 | 1,599 | 1,536 | 1,543 | 102,300 |
| 2023/02/17 | 1,520 | 1,565 | 1,520 | 1,540 | 122,800 |
| 2023/02/16 | 1,474 | 1,513 | 1,463 | 1,513 | 67,100 |
| 2023/02/15 | 1,473 | 1,488 | 1,442 | 1,462 | 69,700 |
| 2023/02/14 | 1,428 | 1,454 | 1,426 | 1,446 | 35,800 |
| 2023/02/13 | 1,370 | 1,428 | 1,360 | 1,425 | 54,300 |
| 2023/02/10 | 1,423 | 1,423 | 1,387 | 1,387 | 64,800 |
| 2023/02/09 | 1,425 | 1,442 | 1,425 | 1,428 | 19,100 |
| 2023/02/08 | 1,436 | 1,452 | 1,412 | 1,436 | 52,500 |
| 2023/02/07 | 1,455 | 1,458 | 1,442 | 1,450 | 23,400 |
| 2023/02/06 | 1,471 | 1,477 | 1,446 | 1,455 | 35,000 |
| 2023/02/03 | 1,452 | 1,456 | 1,427 | 1,456 | 47,800 |
| 2023/02/02 | 1,440 | 1,466 | 1,437 | 1,443 | 41,700 |
| 2023/02/01 | 1,480 | 1,487 | 1,433 | 1,443 | 75,000 |
| 2023/01/31 | 1,421 | 1,520 | 1,408 | 1,480 | 265,300 |
| 2023/01/30 | 1,509 | 1,600 | 1,406 | 1,412 | 688,100 |
| 2023/01/27 | 1,493 | 1,514 | 1,486 | 1,502 | 39,800 |
| 2023/01/26 | 1,482 | 1,503 | 1,472 | 1,494 | 33,600 |
| 2023/01/25 | 1,456 | 1,491 | 1,448 | 1,482 | 45,000 |
| 2023/01/24 | 1,513 | 1,515 | 1,461 | 1,469 | 96,900 |
| 2023/01/23 | 1,523 | 1,539 | 1,512 | 1,513 | 43,300 |
| 2023/01/20 | 1,504 | 1,523 | 1,496 | 1,511 | 42,900 |
| 2023/01/19 | 1,528 | 1,540 | 1,510 | 1,522 | 32,600 |
| 2023/01/18 | 1,550 | 1,550 | 1,496 | 1,528 | 83,600 |
| 2023/01/17 | 1,610 | 1,627 | 1,532 | 1,555 | 81,500 |
| 2023/01/16 | 1,603 | 1,634 | 1,572 | 1,577 | 79,300 |
| 2023/01/13 | 1,660 | 1,675 | 1,613 | 1,620 | 85,700 |
| 2023/01/12 | 1,653 | 1,666 | 1,620 | 1,652 | 79,900 |
| 2023/01/11 | 1,576 | 1,654 | 1,567 | 1,630 | 121,100 |
| 2023/01/10 | 1,537 | 1,584 | 1,529 | 1,580 | 88,200 |
| 2023/01/06 | 1,523 | 1,594 | 1,508 | 1,542 | 156,300 |
| 2023/01/05 | 1,651 | 1,659 | 1,540 | 1,549 | 292,000 |
| 2023/01/04 | 1,760 | 1,770 | 1,610 | 1,669 | 465,500 |