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
2021-08-041,1471,1521,1441,1486,6001,148
2021-08-031,1531,1641,1481,1537,8001,153
2021-08-021,1351,1551,1341,15310,4001,153
2021-07-301,1391,1391,1301,1309,5001,130
2021-07-291,1361,1461,1301,13810,5001,138
2021-07-281,1531,1531,1401,14812,8001,148
2021-07-271,1651,1651,1501,1524,3001,152
2021-07-261,1601,1691,1391,15816,0001,158
2021-07-211,1521,1661,1471,15211,3001,152
2021-07-201,1681,1741,1441,14826,1001,148
2021-07-191,2021,2021,1691,17022,8001,170
2021-07-161,2121,2211,2101,2153,0001,215
2021-07-151,2171,2331,2091,2127,0001,212
2021-07-141,2271,2431,2061,23217,1001,232
2021-07-131,2481,2481,2241,22612,4001,226
2021-07-121,2201,2601,2201,23442,2001,234
2021-07-091,1971,2251,1971,21910,8001,219
2021-07-081,2121,2351,2071,22717,4001,227
2021-07-071,2021,2331,2001,22826,3001,228
2021-07-061,1941,2281,1881,21725,3001,217
2021-07-051,2081,2081,1861,20016,4001,200
2021-07-021,1731,2141,1731,20820,4001,208
2021-07-011,1921,2101,1841,18414,6001,184
2021-06-301,1861,2191,1861,19714,4001,197
2021-06-291,1951,2151,1941,20610,2001,206
2021-06-281,2041,2151,2021,2037,2001,203
2021-06-251,2241,2241,2021,2037,3001,203
2021-06-241,2071,2261,2051,2068,1001,206
2021-06-231,1921,2211,1921,21715,6001,217
2021-06-221,1861,2121,1721,20716,3001,207
2021-06-211,1801,2001,1741,19816,8001,198
2021-06-181,2121,2251,1811,20118,4001,201
2021-06-171,2171,2461,2031,21919,5001,219
2021-06-161,1841,2501,1841,23146,8001,231
2021-06-151,1741,2131,1661,19017,5001,190
2021-06-141,1641,1751,1561,1719,3001,171
2021-06-111,1611,1781,1551,16412,6001,164
2021-06-101,1601,2171,1541,17018,2001,170
2021-06-091,1451,1591,1451,1546,0001,154
2021-06-081,1501,1601,1441,15116,2001,151
2021-06-071,1761,2031,1351,15538,7001,155
2021-06-041,1901,1991,1761,1769,6001,176
2021-06-031,2051,2101,1901,19115,4001,191
2021-06-021,1991,2401,1991,20328,6001,203
2021-06-011,2261,2271,2051,21314,6001,213
2021-05-311,1881,2401,1811,22046,3001,220
2021-05-281,1571,1921,1551,18027,4001,180
2021-05-271,1471,1681,1471,16115,9001,161
2021-05-261,1631,1631,1461,1577,7001,157
2021-05-251,1711,1711,1501,16014,4001,160
2021-05-241,1751,1751,1531,16312,4001,163
2021-05-211,1911,1911,1601,16710,4001,167
2021-05-201,1391,1801,1391,16137,3001,161
2021-05-191,1561,1611,1401,15029,5001,150
2021-05-181,1531,1731,1501,16911,5001,169
2021-05-171,1991,2111,1531,15325,7001,153
2021-05-141,1751,2071,1701,20524,5001,205
2021-05-131,1601,1991,1501,17242,6001,172
2021-05-121,1951,1971,1611,18037,9001,180
2021-05-111,2301,2311,1901,19743,2001,197
2021-05-101,2381,2421,2251,22720,2001,227
2021-05-071,2401,2581,2231,25028,6001,250
2021-05-061,2081,2771,2081,24826,8001,248
2021-04-301,2181,2401,2151,23823,9001,238
2021-04-281,2321,2441,2151,21830,5001,218
2021-04-271,2371,2431,2301,23624,1001,236
2021-04-261,2531,2631,2441,24828,4001,248
2021-04-231,2811,2821,2421,25377,4001,253
2021-04-221,2901,3001,2811,28834,0001,288
2021-04-211,3421,3421,2811,285108,4001,285
2021-04-201,3201,3631,3171,34647,5001,346
2021-04-191,3401,3921,3321,348149,4001,348
2021-04-161,2981,3501,2871,31686,2001,316
2021-04-151,3181,3191,2801,28581,7001,285
2021-04-141,3551,3551,3091,313105,2001,313
2021-04-131,3801,3801,3251,360195,9001,360
2021-04-121,2901,4001,2881,380223,7001,380
2021-04-091,2881,3041,2731,29532,5001,295
2021-04-081,3261,3281,2941,29829,2001,298
2021-04-071,2981,3301,2911,32053,7001,320
2021-04-061,3191,3201,2911,30232,4001,302
2021-04-051,2871,3231,2751,31546,4001,315
2021-04-021,2771,2931,2681,28724,6001,287
2021-04-011,2991,3041,2751,28522,6001,285
2021-03-311,2901,3051,2741,29921,2001,299
2021-03-301,2801,3101,2781,29035,3001,290
2021-03-291,3451,3531,2901,29381,5001,293
2021-03-261,3131,3491,2941,34085,3001,340
2021-03-251,3151,3181,2801,29887,5001,298
2021-03-241,2921,3051,2541,28573,8001,285
2021-03-231,3201,3291,2781,27973,9001,279
2021-03-221,3201,3501,3101,33257,5001,332
2021-03-191,3011,3321,3001,33062,3001,330
2021-03-181,3441,3651,2911,300113,2001,300
2021-03-171,2881,3391,2781,321131,5001,321
2021-03-161,2701,2811,2621,27933,1001,279
2021-03-151,2801,2821,2581,26832,0001,268
2021-03-121,2601,2691,2321,25629,2001,256
2021-03-111,2431,2601,2401,26032,0001,260
2021-03-101,2081,2551,1991,24285,5001,242
2021-03-091,1901,2111,1691,19466,2001,194
2021-03-081,1551,2071,1551,20460,1001,204
2021-03-051,1701,1891,1331,16575,4001,165
2021-03-041,2001,2001,1661,18550,0001,185
2021-03-031,2091,2101,1881,20239,0001,202
2021-03-021,1851,2251,1831,20053,9001,200
2021-03-011,2191,2271,1771,19695,1001,196
2021-02-261,1751,2961,1711,249237,4001,249
2021-02-251,2051,2271,2021,20329,2001,203
2021-02-241,2801,2881,2111,21370,0001,213
2021-02-221,2601,2921,2551,27041,2001,270
2021-02-191,2791,2791,2401,26045,0001,260
2021-02-181,3001,3111,2641,26566,1001,265
2021-02-171,3121,3351,2901,29782,8001,297
2021-02-161,3221,3381,3101,31828,1001,318
2021-02-151,3111,3401,2991,31345,0001,313
2021-02-121,3361,3361,2811,31969,6001,319
2021-02-101,3361,3631,3271,33137,4001,331
2021-02-091,3191,3541,3061,34984,1001,349
2021-02-081,3611,3661,3021,310101,0001,310
2021-02-051,3481,3731,3371,34445,4001,344
2021-02-041,3381,3581,3191,34053,5001,340
2021-02-031,3651,3701,3381,33853,4001,338
2021-02-021,3331,3771,3221,35887,3001,358
2021-02-011,2871,3561,2861,333100,0001,333
2021-01-291,3051,3291,2771,30093,0001,300
2021-01-281,2811,3421,2811,30482,5001,304
2021-01-271,3301,3371,3021,33077,5001,330
2021-01-261,2781,3551,2781,330151,1001,330
2021-01-251,3011,3041,2551,303128,8001,303
2021-01-221,2661,2891,2301,283196,2001,283
2021-01-211,3201,3391,2531,262478,2001,262
2021-01-201,3611,4571,3611,413334,0001,413
2021-01-191,3821,4071,3441,370303,4001,370
2021-01-181,3381,4551,3271,442364,6001,442
2021-01-151,3401,3761,2961,345225,4001,345
2021-01-141,3101,3471,2951,340222,9001,340
2021-01-131,3801,3811,3201,328341,7001,328
2021-01-121,4151,5071,3851,481499,5001,481
2021-01-081,4151,4281,3001,345437,7001,345
2021-01-071,4021,4511,3611,396336,6001,396
2021-01-061,5711,5811,3701,412732,5001,412
2021-01-051,4901,5991,4901,599512,3001,599
2021-01-041,6951,7301,4661,466578,9001,466

分割・併合履歴 : なし