4274 細谷火工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0498099397498421,500984
2020-12-0398899398098827,600988
2020-12-021,0001,00299099427,300994
2020-12-011,0031,0089981,00015,2001,000
2020-11-301,0121,01299699925,200999
2020-11-279951,0139901,01041,5001,010
2020-11-269959979909928,600992
2020-11-251,0021,00498999224,300992
2020-11-241,0061,0109951,00225,6001,002
2020-11-209941,0169861,01241,2001,012
2020-11-191,0051,00598499431,000994
2020-11-181,0051,0219901,00346,9001,003
2020-11-171,0231,0259881,00248,2001,002
2020-11-161,0001,0249841,01953,1001,019
2020-11-139781,00597399942,700999
2020-11-1296798696097922,900979
2020-11-1195496394195623,300956
2020-11-1097197894394853,800948
2020-11-0998899197498630,700986
2020-11-0699799797298828,700988
2020-11-059951,00297798039,000980
2020-11-0497999295198037,300980
2020-11-0294197394194943,200949
2020-10-3098499095695635,200956
2020-10-2997699497199421,300994
2020-10-2896399496399119,100991
2020-10-2795498593897744,500977
2020-10-2697197896096727,000967
2020-10-2397297693697157,300971
2020-10-221,0101,01097297662,500976
2020-10-219991,0199931,00430,4001,004
2020-10-209901,0129901,00028,8001,000
2020-10-191,0001,0119861,01121,8001,011
2020-10-161,0001,0079841,00049,7001,000
2020-10-151,0151,0219981,00534,3001,005
2020-10-141,0181,0281,0151,01518,6001,015
2020-10-131,0341,0341,0161,02555,7001,025
2020-10-121,0691,0691,0331,04240,9001,042
2020-10-091,0771,0851,0591,05929,6001,059
2020-10-081,0621,0951,0621,08342,7001,083
2020-10-071,0661,0741,0601,07122,4001,071
2020-10-061,0581,0671,0511,06716,4001,067
2020-10-051,0641,0651,0471,05829,6001,058
2020-10-021,0731,0771,0371,06466,1001,064
2020-09-301,1011,1011,0651,07235,4001,072
2020-09-291,0851,0991,0851,09025,3001,090
2020-09-281,1051,1181,0751,08134,0001,081
2020-09-251,0751,1081,0751,10057,4001,100
2020-09-241,1051,1051,0651,07946,4001,079
2020-09-231,0831,1091,0831,10239,1001,102
2020-09-181,0801,1041,0751,10357,8001,103
2020-09-171,0751,0841,0641,07442,7001,074
2020-09-161,0721,0921,0711,08736,6001,087
2020-09-151,0651,0841,0611,07741,1001,077
2020-09-141,0771,0771,0641,06836,4001,068
2020-09-111,0571,0821,0501,07553,0001,075
2020-09-101,0791,0791,0601,06429,6001,064
2020-09-091,0671,0831,0661,07256,3001,072
2020-09-081,1001,1001,0631,08583,9001,085
2020-09-071,0741,1121,0681,098105,7001,098
2020-09-041,0731,0921,0611,07390,2001,073
2020-09-031,1291,1291,0961,10368,4001,103
2020-09-021,1431,1571,1061,11582,0001,115
2020-09-011,0921,1381,0921,13087,6001,130
2020-08-311,1001,1411,0831,101155,3001,101
2020-08-281,1101,1381,0861,095243,7001,095
2020-08-271,0851,1551,0831,135279,4001,135
2020-08-261,0561,0781,0521,05546,6001,055
2020-08-251,0871,0941,0561,05791,0001,057
2020-08-241,1151,1251,0881,09799,7001,097
2020-08-211,1521,1541,1201,130143,9001,130
2020-08-201,1371,1931,1241,152166,6001,152
2020-08-191,1351,1451,1221,13858,2001,138
2020-08-181,1251,1291,1011,12861,3001,128
2020-08-171,1611,1681,1171,125221,2001,125
2020-08-141,1641,2401,1621,222267,9001,222
2020-08-131,1311,1651,1311,153147,3001,153
2020-08-121,1331,1561,1171,13877,7001,138
2020-08-111,1101,1561,1081,142118,2001,142
2020-08-071,1271,1601,0981,126137,8001,126
2020-08-061,1401,1421,1011,112117,3001,112
2020-08-051,1171,1681,1041,160313,8001,160
2020-08-041,1101,1171,0921,113140,4001,113
2020-08-031,0921,1101,0691,090115,8001,090
2020-07-311,0791,1001,0521,05296,3001,052
2020-07-301,0811,1081,0651,08287,2001,082
2020-07-291,0551,1101,0541,079134,3001,079
2020-07-281,0951,1031,0541,070121,3001,070
2020-07-271,0811,1141,0531,109262,8001,109
2020-07-221,0011,0369971,031100,5001,031
2020-07-219981,0039831,00043,2001,000
2020-07-2098599696999364,000993
2020-07-1798298996597156,900971
2020-07-169961,00298698751,400987
2020-07-151,0071,0309921,00174,9001,001
2020-07-149831,0109781,00989,6001,009
2020-07-1397299296198341,500983
2020-07-1099499497097766,200977
2020-07-091,0131,019973992133,800992
2020-07-089921,0159921,01057,1001,010
2020-07-071,0081,0089811,00078,8001,000
2020-07-061,0081,01398699572,000995
2020-07-039801,0109801,00069,3001,000
2020-07-021,0081,00897098294,300982
2020-07-011,0201,0259941,00076,1001,000
2020-06-301,0271,0341,0001,01293,5001,012
2020-06-291,0271,04599599991,600999
2020-06-261,0301,0451,0001,030117,3001,030
2020-06-251,0321,0671,0251,027167,5001,027
2020-06-241,1301,1481,0531,053404,3001,053
2020-06-231,1401,1931,1151,193523,8001,193
2020-06-221,0881,1661,0691,147376,4001,147
2020-06-191,1371,1371,0561,118329,2001,118
2020-06-181,1731,2731,0941,1191,093,6001,119
2020-06-171,1201,1431,0811,143834,7001,143
2020-06-169921,029975993234,800993
2020-06-159991,0239741,005226,9001,005
2020-06-12925971914954131,100954
2020-06-111,0001,00596697095,800970
2020-06-101,0151,0329981,00058,7001,000
2020-06-099951,0439881,027173,4001,027
2020-06-0899199597898062,100980
2020-06-051,0011,00698899765,600997
2020-06-041,0001,0219831,000112,8001,000
2020-06-031,0301,039987987151,100987
2020-06-029981,0389981,033109,3001,033
2020-06-011,0031,0269861,006179,0001,006
2020-05-291,0491,0761,0311,076282,1001,076
2020-05-281,0361,0509871,023216,8001,023
2020-05-271,0001,0339841,030160,8001,030
2020-05-26985985946985101,700985
2020-05-251,0311,050980982259,100982
2020-05-22950991938971151,600971
2020-05-2195595793193855,900938
2020-05-2094395993095574,200955
2020-05-1996596593093189,800931
2020-05-1895096893096885,100968
2020-05-15907999897957243,900957
2020-05-14879950873917164,000917
2020-05-1386888685487568,800875
2020-05-1289090886286398,200863
2020-05-1187789886589095,600890
2020-05-08930931877900218,400900
2020-05-07950978908931446,700931
2020-05-011,0051,1009771,100525,1001,100
2020-04-301,0051,0269731,000232,7001,000
2020-04-289541,0409151,005426,1001,005
2020-04-279971,048940984481,300984
2020-04-24901973877956341,300956
2020-04-23829946825900329,300900
2020-04-22916916832844246,800844
2020-04-218711,0067768861,123,000886
2020-04-20795890781856223,000856
2020-04-1776076073874537,100745
2020-04-1672775271175143,400751
2020-04-1573174671772225,600722
2020-04-1472679372576187,800761
2020-04-1371773371573318,700733
2020-04-1072072369571715,800717
2020-04-0973074271071224,300712
2020-04-0869572867571524,700715
2020-04-0768069866069536,100695
2020-04-0666067664666723,900667
2020-04-0367867863665028,100650
2020-04-0268069366968820,900688
2020-04-0168370367068526,400685
2020-03-3168870368069318,000693
2020-03-3070970967869826,300698
2020-03-2771472769770537,500705
2020-03-2669569967069115,900691
2020-03-2568070466069662,800696
2020-03-2464765762965430,100654
2020-03-2362064161463738,100637
2020-03-1962062060161424,200614
2020-03-1864865660561246,300612
2020-03-1759862557661851,500618
2020-03-1660064059160446,300604
2020-03-1359561755261797,900617
2020-03-1262365660961568,800615
2020-03-1168569765065149,500651
2020-03-1059869359866786,400667
2020-03-0973475266866896,900668
2020-03-0673073071071925,900719
2020-03-0575875973774527,700745
2020-03-0473276373275426,400754
2020-03-0379280173675193,000751
2020-03-02700850698807261,100807
2020-02-2868674568670490,500704
2020-02-27812844761761102,100761
2020-02-2682484080181445,300814
2020-02-2584587382984056,300840
2020-02-2186589786589041,100890
2020-02-2087489486586522,300865
2020-02-1985588585587632,300876
2020-02-1887587785786339,900863
2020-02-1787988587488129,400881
2020-02-1487689987488936,000889
2020-02-1387889287687725,400877
2020-02-1290090787988276,300882
2020-02-1092092790291529,300915
2020-02-0790492090491822,600918
2020-02-0689893189591035,100910
2020-02-0590291189890141,400901
2020-02-0492093190090366,800903
2020-02-0389993489992059,400920
2020-01-3191894390193959,700939
2020-01-30960975925925109,400925
2020-01-291,0081,011966972110,900972
2020-01-281,0331,0339831,010211,3001,010
2020-01-279581,0989471,055488,0001,055
2020-01-249991,00094996394,000963
2020-01-231,0011,01598899754,900997
2020-01-221,0071,0299981,002100,7001,002
2020-01-219771,058977992285,800992
2020-01-2096298896297466,800974
2020-01-1795198494297789,800977
2020-01-1698098095295495,600954
2020-01-159731,00597399098,300990
2020-01-141,0181,031980983278,700983
2020-01-101,0681,1431,0521,100566,6001,100
2020-01-091,1191,1641,1181,1181,038,6001,118
2020-01-081,4831,4831,3041,4181,299,4001,418
2020-01-071,0981,2551,0711,1831,082,2001,183
2020-01-061,1281,1281,1201,128163,0001,128

分割・併合履歴 : なし