4274 細谷火工(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1995-12-26 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1995-12-25 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1995-12-22 | 496 | 500 | 496 | 500 | 4,000 | 500 |
| 1995-12-14 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1995-12-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-12-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-12-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-11-30 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-11-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1995-11-17 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-11-14 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1995-11-13 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1995-11-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-11-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-10-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-10-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-10-16 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1995-10-13 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1995-09-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-09-22 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1995-09-14 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1995-09-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-09-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-08-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-08-25 | 635 | 635 | 625 | 635 | 9,000 | 635 |
| 1995-08-24 | 550 | 565 | 550 | 565 | 2,000 | 565 |
| 1995-08-22 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1995-08-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-08-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-08-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-08-01 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1995-07-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-07-21 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1995-07-18 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 1995-07-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-07-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-06-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-06-14 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1995-05-31 | 652 | 652 | 630 | 630 | 2,000 | 630 |
| 1995-05-23 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1995-05-22 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1995-05-09 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1995-05-02 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1995-04-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-04-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-04-04 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1995-03-30 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1995-03-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-03-28 | 556 | 557 | 556 | 557 | 2,000 | 557 |
| 1995-03-24 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1995-03-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-03-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-03-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-03-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-03-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-02-24 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-02-10 | 660 | 660 | 650 | 650 | 5,000 | 650 |
| 1995-02-09 | 686 | 686 | 650 | 650 | 4,000 | 650 |
| 1995-01-27 | 808 | 808 | 788 | 788 | 2,000 | 788 |
| 1995-01-24 | 788 | 788 | 788 | 788 | 3,000 | 788 |
| 1995-01-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-01-12 | 949 | 949 | 900 | 900 | 6,000 | 900 |
| 1995-01-11 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1995-01-09 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-01-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
分割・併合履歴 ： なし
