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