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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,067 | 1,079 | 1,050 | 1,074 | 35,500 | 1,074 |
| 2022-05-12 | 1,050 | 1,090 | 1,050 | 1,066 | 53,400 | 1,066 |
| 2022-05-11 | 1,050 | 1,065 | 1,050 | 1,065 | 15,300 | 1,065 |
| 2022-05-10 | 1,090 | 1,096 | 1,060 | 1,065 | 77,500 | 1,065 |
| 2022-05-09 | 1,112 | 1,119 | 1,092 | 1,113 | 46,200 | 1,113 |
| 2022-05-06 | 1,111 | 1,133 | 1,085 | 1,110 | 88,700 | 1,110 |
| 2022-05-02 | 1,059 | 1,104 | 1,049 | 1,095 | 91,500 | 1,095 |
| 2022-04-28 | 1,069 | 1,069 | 1,047 | 1,064 | 37,800 | 1,064 |
| 2022-04-27 | 1,020 | 1,055 | 1,020 | 1,048 | 31,800 | 1,048 |
| 2022-04-26 | 1,031 | 1,047 | 1,026 | 1,036 | 40,600 | 1,036 |
| 2022-04-25 | 1,041 | 1,052 | 1,025 | 1,035 | 30,200 | 1,035 |
| 2022-04-22 | 1,070 | 1,080 | 1,055 | 1,062 | 40,800 | 1,062 |
| 2022-04-21 | 1,081 | 1,081 | 1,022 | 1,063 | 152,900 | 1,063 |
| 2022-04-20 | 1,118 | 1,118 | 1,083 | 1,086 | 70,200 | 1,086 |
| 2022-04-19 | 1,108 | 1,120 | 1,102 | 1,118 | 22,100 | 1,118 |
| 2022-04-18 | 1,136 | 1,140 | 1,105 | 1,111 | 44,600 | 1,111 |
| 2022-04-15 | 1,160 | 1,168 | 1,130 | 1,144 | 79,000 | 1,144 |
| 2022-04-14 | 1,127 | 1,142 | 1,112 | 1,142 | 50,200 | 1,142 |
| 2022-04-13 | 1,123 | 1,136 | 1,116 | 1,122 | 57,600 | 1,122 |
| 2022-04-12 | 1,111 | 1,121 | 1,108 | 1,114 | 29,000 | 1,114 |
| 2022-04-11 | 1,147 | 1,168 | 1,102 | 1,117 | 60,400 | 1,117 |
| 2022-04-08 | 1,129 | 1,141 | 1,106 | 1,137 | 48,000 | 1,137 |
| 2022-04-07 | 1,104 | 1,173 | 1,088 | 1,134 | 98,900 | 1,134 |
| 2022-04-06 | 1,118 | 1,141 | 1,104 | 1,104 | 35,400 | 1,104 |
| 2022-04-05 | 1,126 | 1,127 | 1,108 | 1,116 | 32,500 | 1,116 |
| 2022-04-04 | 1,120 | 1,138 | 1,111 | 1,116 | 20,100 | 1,116 |
| 2022-04-01 | 1,110 | 1,159 | 1,110 | 1,118 | 47,100 | 1,118 |
| 2022-03-31 | 1,096 | 1,119 | 1,096 | 1,106 | 23,800 | 1,106 |
| 2022-03-30 | 1,092 | 1,114 | 1,090 | 1,112 | 42,400 | 1,112 |
| 2022-03-29 | 1,088 | 1,102 | 1,081 | 1,096 | 30,600 | 1,096 |
| 2022-03-28 | 1,147 | 1,147 | 1,093 | 1,093 | 84,900 | 1,093 |
| 2022-03-25 | 1,155 | 1,159 | 1,135 | 1,139 | 57,200 | 1,139 |
| 2022-03-24 | 1,160 | 1,161 | 1,123 | 1,136 | 98,800 | 1,136 |
| 2022-03-23 | 1,160 | 1,171 | 1,145 | 1,155 | 67,500 | 1,155 |
| 2022-03-22 | 1,175 | 1,175 | 1,147 | 1,155 | 39,100 | 1,155 |
| 2022-03-18 | 1,168 | 1,175 | 1,146 | 1,146 | 63,100 | 1,146 |
| 2022-03-17 | 1,152 | 1,189 | 1,152 | 1,157 | 68,300 | 1,157 |
| 2022-03-16 | 1,202 | 1,234 | 1,187 | 1,193 | 123,100 | 1,193 |
| 2022-03-15 | 1,200 | 1,237 | 1,185 | 1,213 | 99,800 | 1,213 |
| 2022-03-14 | 1,186 | 1,225 | 1,164 | 1,212 | 98,400 | 1,212 |
| 2022-03-11 | 1,153 | 1,216 | 1,148 | 1,210 | 179,600 | 1,210 |
| 2022-03-10 | 1,112 | 1,159 | 1,108 | 1,146 | 99,300 | 1,146 |
| 2022-03-09 | 1,185 | 1,194 | 1,120 | 1,140 | 116,400 | 1,140 |
| 2022-03-08 | 1,230 | 1,254 | 1,194 | 1,197 | 116,800 | 1,197 |
| 2022-03-07 | 1,240 | 1,258 | 1,220 | 1,224 | 161,600 | 1,224 |
| 2022-03-04 | 1,205 | 1,310 | 1,188 | 1,219 | 553,300 | 1,219 |
| 2022-03-03 | 1,205 | 1,231 | 1,202 | 1,209 | 138,500 | 1,209 |
| 2022-03-02 | 1,252 | 1,314 | 1,231 | 1,242 | 410,500 | 1,242 |
| 2022-03-01 | 1,239 | 1,264 | 1,197 | 1,226 | 337,000 | 1,226 |
| 2022-02-28 | 1,301 | 1,325 | 1,235 | 1,247 | 736,700 | 1,247 |
| 2022-02-25 | 1,265 | 1,439 | 1,243 | 1,271 | 1,625,600 | 1,271 |
| 2022-02-24 | 1,411 | 1,679 | 1,382 | 1,635 | 2,707,400 | 1,635 |
| 2022-02-22 | 1,357 | 1,430 | 1,285 | 1,381 | 963,100 | 1,381 |
| 2022-02-21 | 1,394 | 1,397 | 1,270 | 1,312 | 466,900 | 1,312 |
| 2022-02-18 | 1,381 | 1,414 | 1,263 | 1,319 | 874,700 | 1,319 |
| 2022-02-17 | 1,206 | 1,404 | 1,191 | 1,291 | 762,600 | 1,291 |
| 2022-02-16 | 1,170 | 1,225 | 1,160 | 1,206 | 223,800 | 1,206 |
| 2022-02-15 | 1,249 | 1,342 | 1,200 | 1,320 | 392,000 | 1,320 |
| 2022-02-14 | 1,296 | 1,319 | 1,227 | 1,270 | 461,700 | 1,270 |
| 2022-02-10 | 1,145 | 1,164 | 1,133 | 1,146 | 47,400 | 1,146 |
| 2022-02-09 | 1,188 | 1,205 | 1,140 | 1,155 | 145,600 | 1,155 |
| 2022-02-08 | 1,198 | 1,228 | 1,190 | 1,206 | 136,700 | 1,206 |
| 2022-02-07 | 1,207 | 1,272 | 1,196 | 1,250 | 255,000 | 1,250 |
| 2022-02-04 | 1,217 | 1,222 | 1,185 | 1,187 | 67,700 | 1,187 |
| 2022-02-03 | 1,251 | 1,276 | 1,187 | 1,205 | 223,500 | 1,205 |
| 2022-02-02 | 1,200 | 1,215 | 1,179 | 1,180 | 81,400 | 1,180 |
| 2022-02-01 | 1,190 | 1,247 | 1,162 | 1,230 | 135,400 | 1,230 |
| 2022-01-31 | 1,201 | 1,280 | 1,180 | 1,214 | 239,400 | 1,214 |
| 2022-01-28 | 1,144 | 1,223 | 1,136 | 1,200 | 258,500 | 1,200 |
| 2022-01-27 | 1,083 | 1,320 | 1,080 | 1,159 | 874,200 | 1,159 |
| 2022-01-26 | 1,150 | 1,190 | 1,071 | 1,113 | 449,100 | 1,113 |
| 2022-01-25 | 1,175 | 1,409 | 1,131 | 1,200 | 1,263,700 | 1,200 |
| 2022-01-24 | 1,090 | 1,180 | 1,070 | 1,109 | 145,600 | 1,109 |
| 2022-01-21 | 1,042 | 1,195 | 1,025 | 1,120 | 239,600 | 1,120 |
| 2022-01-20 | 996 | 1,036 | 990 | 1,030 | 27,700 | 1,030 |
| 2022-01-19 | 1,000 | 1,002 | 991 | 994 | 12,400 | 994 |
| 2022-01-18 | 1,001 | 1,009 | 998 | 1,000 | 5,000 | 1,000 |
| 2022-01-17 | 1,003 | 1,019 | 1,003 | 1,005 | 13,300 | 1,005 |
| 2022-01-14 | 1,002 | 1,019 | 999 | 1,012 | 8,000 | 1,012 |
| 2022-01-13 | 998 | 1,012 | 998 | 1,012 | 5,200 | 1,012 |
| 2022-01-12 | 992 | 1,003 | 992 | 996 | 4,900 | 996 |
| 2022-01-11 | 1,006 | 1,006 | 998 | 998 | 5,100 | 998 |
| 2022-01-07 | 996 | 1,005 | 990 | 1,005 | 10,400 | 1,005 |
| 2022-01-06 | 1,000 | 1,003 | 996 | 997 | 8,100 | 997 |
| 2022-01-05 | 1,026 | 1,035 | 1,004 | 1,006 | 23,000 | 1,006 |
| 2022-01-04 | 1,009 | 1,016 | 997 | 1,013 | 7,600 | 1,013 |
分割・併合履歴 ： なし
