4274 細谷火工(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1994-12-16 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1994-12-15 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1994-12-13 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-12-09 | 889 | 890 | 889 | 890 | 6,000 | 890 |
| 1994-12-08 | 960 | 960 | 890 | 890 | 9,000 | 890 |
| 1994-12-06 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-11-30 | 870 | 890 | 870 | 890 | 2,000 | 890 |
| 1994-11-29 | 818 | 818 | 808 | 808 | 3,000 | 808 |
| 1994-11-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-11-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-11-18 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1994-11-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-11-15 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-11-14 | 1,190 | 1,200 | 1,180 | 1,190 | 8,000 | 1,190 |
| 1994-11-11 | 1,060 | 1,180 | 1,060 | 1,170 | 13,000 | 1,170 |
| 1994-11-10 | 910 | 1,000 | 910 | 1,000 | 7,000 | 1,000 |
| 1994-11-08 | 890 | 890 | 850 | 850 | 3,000 | 850 |
| 1994-10-28 | 1,000 | 1,000 | 970 | 970 | 3,000 | 970 |
| 1994-10-27 | 950 | 1,000 | 950 | 1,000 | 10,000 | 1,000 |
| 1994-10-25 | 820 | 850 | 820 | 850 | 2,000 | 850 |
| 1994-10-21 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-10-20 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1994-10-04 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1994-09-14 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 1994-09-13 | 850 | 850 | 822 | 822 | 2,000 | 822 |
| 1994-09-08 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 1994-09-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1994-08-31 | 857 | 865 | 857 | 865 | 2,000 | 865 |
| 1994-08-19 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1994-08-03 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1994-08-02 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1994-08-01 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1994-07-29 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1994-07-22 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-07-20 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-07-18 | 944 | 944 | 942 | 942 | 2,000 | 942 |
| 1994-07-08 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1994-07-05 | 950 | 950 | 920 | 920 | 2,000 | 920 |
| 1994-07-04 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-06-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-06-28 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1994-06-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-06-20 | 1,000 | 1,000 | 980 | 980 | 2,000 | 980 |
| 1994-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1994-06-03 | 1,030 | 1,040 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-06-02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-05-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-05-20 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-05-19 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1994-05-18 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-05-17 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-05-16 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-05-13 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1994-05-12 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1994-05-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1994-05-06 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1994-05-02 | 1,030 | 1,050 | 1,010 | 1,050 | 4,000 | 1,050 |
| 1994-04-28 | 1,040 | 1,050 | 1,000 | 1,030 | 8,000 | 1,030 |
| 1994-04-27 | 1,140 | 1,140 | 1,080 | 1,100 | 5,000 | 1,100 |
| 1994-04-26 | 1,290 | 1,290 | 1,260 | 1,260 | 27,000 | 1,260 |
| 1994-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 34,000 | 1,250 |
| 1994-04-22 | 1,050 | 1,050 | 1,050 | 1,050 | 42,000 | 1,050 |
| 1994-04-15 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1994-04-13 | 700 | 720 | 700 | 720 | 2,000 | 720 |
| 1994-04-05 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1994-03-24 | 745 | 745 | 725 | 725 | 2,000 | 725 |
| 1994-03-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-02-23 | 677 | 678 | 677 | 678 | 3,000 | 678 |
| 1994-02-21 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 1994-01-17 | 550 | 550 | 517 | 517 | 4,000 | 517 |
| 1994-01-12 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1994-01-05 | 514 | 514 | 514 | 514 | 1,000 | 514 |
分割・併合履歴 ： なし
