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
2022-10-031,2491,2851,2431,25162,2001,251
2022-09-301,2501,2901,2161,24984,5001,249
2022-09-291,1991,2751,1991,23385,3001,233
2022-09-281,2111,2111,1721,19358,9001,193
2022-09-271,2131,2301,1901,20976,3001,209
2022-09-261,3191,3391,2131,225228,4001,225
2022-09-221,2321,3441,2001,319366,2001,319
2022-09-211,1601,2671,1471,237274,3001,237
2022-09-201,1801,1861,1371,160180,1001,160
2022-09-161,1151,1211,1021,11038,0001,110
2022-09-151,1261,1291,1141,12519,9001,125
2022-09-141,1301,1381,1171,12634,1001,126
2022-09-131,1311,1451,1311,14518,9001,145
2022-09-121,1381,1401,1311,13115,4001,131
2022-09-091,1311,1451,1251,13820,3001,138
2022-09-081,1311,1361,1251,13025,5001,130
2022-09-071,1551,1791,1261,13166,9001,131
2022-09-061,1301,1541,1301,14534,9001,145
2022-09-051,1281,1321,1221,12627,4001,126
2022-09-021,1581,1581,1291,13270,3001,132
2022-09-011,1801,1951,1541,178104,7001,178
2022-08-311,1751,1971,1641,18024,7001,180
2022-08-301,1601,1771,1541,17621,0001,176
2022-08-291,1511,1621,1441,16235,3001,162
2022-08-261,1861,1901,1731,17321,2001,173
2022-08-251,2001,2091,1851,18519,9001,185
2022-08-241,1911,2061,1821,20132,5001,201
2022-08-231,1991,2241,1851,19744,4001,197
2022-08-221,1701,2391,1701,201181,1001,201
2022-08-191,1751,1881,1621,16635,3001,166
2022-08-181,1561,1861,1511,17565,6001,175
2022-08-171,1431,1661,1301,16441,0001,164
2022-08-161,1631,1631,1331,13526,6001,135
2022-08-151,1521,1771,1511,16338,1001,163
2022-08-121,1371,1631,1311,15162,9001,151
2022-08-101,1151,1431,1101,14061,7001,140
2022-08-091,1261,1401,1051,120106,3001,120
2022-08-081,1351,1571,1161,138130,3001,138
2022-08-051,1601,1621,1161,13799,8001,137
2022-08-041,1351,1351,1161,13068,2001,130
2022-08-031,1701,1701,1281,143131,2001,143
2022-08-021,1901,2181,1461,180302,1001,180
2022-08-011,1291,1481,1251,14875,2001,148
2022-07-291,1251,1251,1101,11716,6001,117
2022-07-281,1181,1271,1121,1259,0001,125
2022-07-271,1221,1221,1091,11114,2001,111
2022-07-261,1071,1221,1071,12113,6001,121
2022-07-251,1091,1121,1041,10917,1001,109
2022-07-221,1121,1141,1041,1099,9001,109
2022-07-211,1121,1231,1111,11214,6001,112
2022-07-201,1251,1261,1101,11915,2001,119
2022-07-191,1091,1231,1011,11425,1001,114
2022-07-151,1261,1261,0931,10654,1001,106
2022-07-141,1151,1281,1061,12844,9001,128
2022-07-131,1221,1221,1121,11615,8001,116
2022-07-121,1311,1441,1121,11846,0001,118
2022-07-111,1531,1721,1391,14266,0001,142
2022-07-081,1131,2001,1131,174106,8001,174
2022-07-071,1231,1271,1081,11230,0001,112
2022-07-061,1581,1601,1231,12635,0001,126
2022-07-051,1801,2081,1651,17136,3001,171
2022-07-041,1801,1881,1661,17937,8001,179
2022-07-011,1721,1991,1571,17459,8001,174
2022-06-301,1891,1901,1441,15233,8001,152
2022-06-291,1561,2001,1561,18155,4001,181
2022-06-281,1311,1791,1271,17571,3001,175
2022-06-271,1191,1431,1191,13125,5001,131
2022-06-241,1101,1191,0961,11329,3001,113
2022-06-231,0961,1191,0911,10061,6001,100
2022-06-221,1521,1651,1041,11251,8001,112
2022-06-211,1021,1461,1021,14136,3001,141
2022-06-201,1471,1471,0941,10473,4001,104
2022-06-171,1111,1621,1061,143101,0001,143
2022-06-161,1771,1851,1521,15968,8001,159
2022-06-151,2541,2691,1611,171145,0001,171
2022-06-141,2791,2841,2131,236196,4001,236
2022-06-131,3011,3771,3011,309170,5001,309
2022-06-101,3521,3971,3401,359156,8001,359
2022-06-091,4801,4931,3691,402415,5001,402
2022-06-081,3231,4731,3201,456695,7001,456
2022-06-071,2401,3291,2161,303438,3001,303
2022-06-061,1701,2211,1631,211171,0001,211
2022-06-031,1531,1721,1421,15880,9001,158
2022-06-021,1411,1471,1241,14536,1001,145
2022-06-011,1251,1441,1151,13550,4001,135
2022-05-311,1291,1381,1131,12566,8001,125
2022-05-301,1121,1321,1021,12780,1001,127
2022-05-271,0751,1081,0671,10043,4001,100
2022-05-261,0831,0861,0721,07727,4001,077
2022-05-251,1001,1151,0731,09074,6001,090
2022-05-241,1501,1601,1001,100254,8001,100
2022-05-231,1021,1631,0801,121191,2001,121
2022-05-201,0721,1001,0561,09354,9001,093
2022-05-191,0271,0831,0271,07132,6001,071
2022-05-181,0631,0631,0531,0536,7001,053
2022-05-171,0661,0741,0501,06025,8001,060
2022-05-161,0851,1081,0641,07159,0001,071
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