4274 細谷火工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,0671,0791,0501,07435,5001,074
2022-05-121,0501,0901,0501,06653,4001,066
2022-05-111,0501,0651,0501,06515,3001,065
2022-05-101,0901,0961,0601,06577,5001,065
2022-05-091,1121,1191,0921,11346,2001,113
2022-05-061,1111,1331,0851,11088,7001,110
2022-05-021,0591,1041,0491,09591,5001,095
2022-04-281,0691,0691,0471,06437,8001,064
2022-04-271,0201,0551,0201,04831,8001,048
2022-04-261,0311,0471,0261,03640,6001,036
2022-04-251,0411,0521,0251,03530,2001,035
2022-04-221,0701,0801,0551,06240,8001,062
2022-04-211,0811,0811,0221,063152,9001,063
2022-04-201,1181,1181,0831,08670,2001,086
2022-04-191,1081,1201,1021,11822,1001,118
2022-04-181,1361,1401,1051,11144,6001,111
2022-04-151,1601,1681,1301,14479,0001,144
2022-04-141,1271,1421,1121,14250,2001,142
2022-04-131,1231,1361,1161,12257,6001,122
2022-04-121,1111,1211,1081,11429,0001,114
2022-04-111,1471,1681,1021,11760,4001,117
2022-04-081,1291,1411,1061,13748,0001,137
2022-04-071,1041,1731,0881,13498,9001,134
2022-04-061,1181,1411,1041,10435,4001,104
2022-04-051,1261,1271,1081,11632,5001,116
2022-04-041,1201,1381,1111,11620,1001,116
2022-04-011,1101,1591,1101,11847,1001,118
2022-03-311,0961,1191,0961,10623,8001,106
2022-03-301,0921,1141,0901,11242,4001,112
2022-03-291,0881,1021,0811,09630,6001,096
2022-03-281,1471,1471,0931,09384,9001,093
2022-03-251,1551,1591,1351,13957,2001,139
2022-03-241,1601,1611,1231,13698,8001,136
2022-03-231,1601,1711,1451,15567,5001,155
2022-03-221,1751,1751,1471,15539,1001,155
2022-03-181,1681,1751,1461,14663,1001,146
2022-03-171,1521,1891,1521,15768,3001,157
2022-03-161,2021,2341,1871,193123,1001,193
2022-03-151,2001,2371,1851,21399,8001,213
2022-03-141,1861,2251,1641,21298,4001,212
2022-03-111,1531,2161,1481,210179,6001,210
2022-03-101,1121,1591,1081,14699,3001,146
2022-03-091,1851,1941,1201,140116,4001,140
2022-03-081,2301,2541,1941,197116,8001,197
2022-03-071,2401,2581,2201,224161,6001,224
2022-03-041,2051,3101,1881,219553,3001,219
2022-03-031,2051,2311,2021,209138,5001,209
2022-03-021,2521,3141,2311,242410,5001,242
2022-03-011,2391,2641,1971,226337,0001,226
2022-02-281,3011,3251,2351,247736,7001,247
2022-02-251,2651,4391,2431,2711,625,6001,271
2022-02-241,4111,6791,3821,6352,707,4001,635
2022-02-221,3571,4301,2851,381963,1001,381
2022-02-211,3941,3971,2701,312466,9001,312
2022-02-181,3811,4141,2631,319874,7001,319
2022-02-171,2061,4041,1911,291762,6001,291
2022-02-161,1701,2251,1601,206223,8001,206
2022-02-151,2491,3421,2001,320392,0001,320
2022-02-141,2961,3191,2271,270461,7001,270
2022-02-101,1451,1641,1331,14647,4001,146
2022-02-091,1881,2051,1401,155145,6001,155
2022-02-081,1981,2281,1901,206136,7001,206
2022-02-071,2071,2721,1961,250255,0001,250
2022-02-041,2171,2221,1851,18767,7001,187
2022-02-031,2511,2761,1871,205223,5001,205
2022-02-021,2001,2151,1791,18081,4001,180
2022-02-011,1901,2471,1621,230135,4001,230
2022-01-311,2011,2801,1801,214239,4001,214
2022-01-281,1441,2231,1361,200258,5001,200
2022-01-271,0831,3201,0801,159874,2001,159
2022-01-261,1501,1901,0711,113449,1001,113
2022-01-251,1751,4091,1311,2001,263,7001,200
2022-01-241,0901,1801,0701,109145,6001,109
2022-01-211,0421,1951,0251,120239,6001,120
2022-01-209961,0369901,03027,7001,030
2022-01-191,0001,00299199412,400994
2022-01-181,0011,0099981,0005,0001,000
2022-01-171,0031,0191,0031,00513,3001,005
2022-01-141,0021,0199991,0128,0001,012
2022-01-139981,0129981,0125,2001,012
2022-01-129921,0039929964,900996
2022-01-111,0061,0069989985,100998
2022-01-079961,0059901,00510,4001,005
2022-01-061,0001,0039969978,100997
2022-01-051,0261,0351,0041,00623,0001,006
2022-01-041,0091,0169971,0137,6001,013

分割・併合履歴 : なし