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
1995-12-275505505405402,000540
1995-12-265365365365362,000536
1995-12-255025025025021,000502
1995-12-224965004965004,000500
1995-12-144864864864862,000486
1995-12-084704704704701,000470
1995-12-075005005005002,000500
1995-12-064904904904902,000490
1995-11-304994994994991,000499
1995-11-274704704704701,000470
1995-11-174784784784781,000478
1995-11-145095095095091,000509
1995-11-135095095095091,000509
1995-11-074604604604601,000460
1995-11-014604604604601,000460
1995-10-244604604604601,000460
1995-10-174604604604602,000460
1995-10-165005004904904,000490
1995-10-135105105005004,000500
1995-09-256006006006001,000600
1995-09-225935935935931,000593
1995-09-145465465465461,000546
1995-09-075605605605601,000560
1995-09-015805805805801,000580
1995-08-286506506506501,000650
1995-08-256356356256359,000635
1995-08-245505655505652,000565
1995-08-225015015015012,000501
1995-08-174854854854851,000485
1995-08-115005005005001,000500
1995-08-095005005005001,000500
1995-08-015025025025022,000502
1995-07-245005005005001,000500
1995-07-215005005005007,000500
1995-07-185805805705702,000570
1995-07-145705705705701,000570
1995-07-035705705705701,000570
1995-06-235705705705701,000570
1995-06-145215215215211,000521
1995-05-316526526306302,000630
1995-05-236766766766761,000676
1995-05-226766766766761,000676
1995-05-096496496496491,000649
1995-05-026926926926921,000692
1995-04-247207207207201,000720
1995-04-216906906906901,000690
1995-04-047607607607601,000760
1995-03-306496496496491,000649
1995-03-296006006006001,000600
1995-03-285565575565572,000557
1995-03-246496496496491,000649
1995-03-207007007007001,000700
1995-03-146906906906901,000690
1995-03-136706706706701,000670
1995-03-087007007007002,000700
1995-03-017007007007001,000700
1995-02-246656656656651,000665
1995-02-106606606506505,000650
1995-02-096866866506504,000650
1995-01-278088087887882,000788
1995-01-247887887887883,000788
1995-01-199009009009003,000900
1995-01-129499499009006,000900
1995-01-119509509509503,000950
1995-01-098508508508501,000850
1995-01-058308308308301,000830

分割・併合履歴 : なし