4274 細谷火工(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 1,298 | 1,350 | 1,287 | 1,316 | 86,200 | 1,316 |
2021-04-15 | 1,318 | 1,319 | 1,280 | 1,285 | 81,700 | 1,285 |
2021-04-14 | 1,355 | 1,355 | 1,309 | 1,313 | 105,200 | 1,313 |
2021-04-13 | 1,380 | 1,380 | 1,325 | 1,360 | 195,900 | 1,360 |
2021-04-12 | 1,290 | 1,400 | 1,288 | 1,380 | 223,700 | 1,380 |
2021-04-09 | 1,288 | 1,304 | 1,273 | 1,295 | 32,500 | 1,295 |
2021-04-08 | 1,326 | 1,328 | 1,294 | 1,298 | 29,200 | 1,298 |
2021-04-07 | 1,298 | 1,330 | 1,291 | 1,320 | 53,700 | 1,320 |
2021-04-06 | 1,319 | 1,320 | 1,291 | 1,302 | 32,400 | 1,302 |
2021-04-05 | 1,287 | 1,323 | 1,275 | 1,315 | 46,400 | 1,315 |
2021-04-02 | 1,277 | 1,293 | 1,268 | 1,287 | 24,600 | 1,287 |
2021-04-01 | 1,299 | 1,304 | 1,275 | 1,285 | 22,600 | 1,285 |
2021-03-31 | 1,290 | 1,305 | 1,274 | 1,299 | 21,200 | 1,299 |
2021-03-30 | 1,280 | 1,310 | 1,278 | 1,290 | 35,300 | 1,290 |
2021-03-29 | 1,345 | 1,353 | 1,290 | 1,293 | 81,500 | 1,293 |
2021-03-26 | 1,313 | 1,349 | 1,294 | 1,340 | 85,300 | 1,340 |
2021-03-25 | 1,315 | 1,318 | 1,280 | 1,298 | 87,500 | 1,298 |
2021-03-24 | 1,292 | 1,305 | 1,254 | 1,285 | 73,800 | 1,285 |
2021-03-23 | 1,320 | 1,329 | 1,278 | 1,279 | 73,900 | 1,279 |
2021-03-22 | 1,320 | 1,350 | 1,310 | 1,332 | 57,500 | 1,332 |
2021-03-19 | 1,301 | 1,332 | 1,300 | 1,330 | 62,300 | 1,330 |
2021-03-18 | 1,344 | 1,365 | 1,291 | 1,300 | 113,200 | 1,300 |
2021-03-17 | 1,288 | 1,339 | 1,278 | 1,321 | 131,500 | 1,321 |
2021-03-16 | 1,270 | 1,281 | 1,262 | 1,279 | 33,100 | 1,279 |
2021-03-15 | 1,280 | 1,282 | 1,258 | 1,268 | 32,000 | 1,268 |
2021-03-12 | 1,260 | 1,269 | 1,232 | 1,256 | 29,200 | 1,256 |
2021-03-11 | 1,243 | 1,260 | 1,240 | 1,260 | 32,000 | 1,260 |
2021-03-10 | 1,208 | 1,255 | 1,199 | 1,242 | 85,500 | 1,242 |
2021-03-09 | 1,190 | 1,211 | 1,169 | 1,194 | 66,200 | 1,194 |
2021-03-08 | 1,155 | 1,207 | 1,155 | 1,204 | 60,100 | 1,204 |
2021-03-05 | 1,170 | 1,189 | 1,133 | 1,165 | 75,400 | 1,165 |
2021-03-04 | 1,200 | 1,200 | 1,166 | 1,185 | 50,000 | 1,185 |
2021-03-03 | 1,209 | 1,210 | 1,188 | 1,202 | 39,000 | 1,202 |
2021-03-02 | 1,185 | 1,225 | 1,183 | 1,200 | 53,900 | 1,200 |
2021-03-01 | 1,219 | 1,227 | 1,177 | 1,196 | 95,100 | 1,196 |
2021-02-26 | 1,175 | 1,296 | 1,171 | 1,249 | 237,400 | 1,249 |
2021-02-25 | 1,205 | 1,227 | 1,202 | 1,203 | 29,200 | 1,203 |
2021-02-24 | 1,280 | 1,288 | 1,211 | 1,213 | 70,000 | 1,213 |
2021-02-22 | 1,260 | 1,292 | 1,255 | 1,270 | 41,200 | 1,270 |
2021-02-19 | 1,279 | 1,279 | 1,240 | 1,260 | 45,000 | 1,260 |
2021-02-18 | 1,300 | 1,311 | 1,264 | 1,265 | 66,100 | 1,265 |
2021-02-17 | 1,312 | 1,335 | 1,290 | 1,297 | 82,800 | 1,297 |
2021-02-16 | 1,322 | 1,338 | 1,310 | 1,318 | 28,100 | 1,318 |
2021-02-15 | 1,311 | 1,340 | 1,299 | 1,313 | 45,000 | 1,313 |
2021-02-12 | 1,336 | 1,336 | 1,281 | 1,319 | 69,600 | 1,319 |
2021-02-10 | 1,336 | 1,363 | 1,327 | 1,331 | 37,400 | 1,331 |
2021-02-09 | 1,319 | 1,354 | 1,306 | 1,349 | 84,100 | 1,349 |
2021-02-08 | 1,361 | 1,366 | 1,302 | 1,310 | 101,000 | 1,310 |
2021-02-05 | 1,348 | 1,373 | 1,337 | 1,344 | 45,400 | 1,344 |
2021-02-04 | 1,338 | 1,358 | 1,319 | 1,340 | 53,500 | 1,340 |
2021-02-03 | 1,365 | 1,370 | 1,338 | 1,338 | 53,400 | 1,338 |
2021-02-02 | 1,333 | 1,377 | 1,322 | 1,358 | 87,300 | 1,358 |
2021-02-01 | 1,287 | 1,356 | 1,286 | 1,333 | 100,000 | 1,333 |
2021-01-29 | 1,305 | 1,329 | 1,277 | 1,300 | 93,000 | 1,300 |
2021-01-28 | 1,281 | 1,342 | 1,281 | 1,304 | 82,500 | 1,304 |
2021-01-27 | 1,330 | 1,337 | 1,302 | 1,330 | 77,500 | 1,330 |
2021-01-26 | 1,278 | 1,355 | 1,278 | 1,330 | 151,100 | 1,330 |
2021-01-25 | 1,301 | 1,304 | 1,255 | 1,303 | 128,800 | 1,303 |
2021-01-22 | 1,266 | 1,289 | 1,230 | 1,283 | 196,200 | 1,283 |
2021-01-21 | 1,320 | 1,339 | 1,253 | 1,262 | 478,200 | 1,262 |
2021-01-20 | 1,361 | 1,457 | 1,361 | 1,413 | 334,000 | 1,413 |
2021-01-19 | 1,382 | 1,407 | 1,344 | 1,370 | 303,400 | 1,370 |
2021-01-18 | 1,338 | 1,455 | 1,327 | 1,442 | 364,600 | 1,442 |
2021-01-15 | 1,340 | 1,376 | 1,296 | 1,345 | 225,400 | 1,345 |
2021-01-14 | 1,310 | 1,347 | 1,295 | 1,340 | 222,900 | 1,340 |
2021-01-13 | 1,380 | 1,381 | 1,320 | 1,328 | 341,700 | 1,328 |
2021-01-12 | 1,415 | 1,507 | 1,385 | 1,481 | 499,500 | 1,481 |
2021-01-08 | 1,415 | 1,428 | 1,300 | 1,345 | 437,700 | 1,345 |
2021-01-07 | 1,402 | 1,451 | 1,361 | 1,396 | 336,600 | 1,396 |
2021-01-06 | 1,571 | 1,581 | 1,370 | 1,412 | 732,500 | 1,412 |
2021-01-05 | 1,490 | 1,599 | 1,490 | 1,599 | 512,300 | 1,599 |
2021-01-04 | 1,695 | 1,730 | 1,466 | 1,466 | 578,900 | 1,466 |
分割・併合履歴 : なし