4274 細谷火工(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-12-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-12-19 | 516 | 516 | 512 | 512 | 6,000 | 512 |
| 1996-12-10 | 511 | 511 | 510 | 510 | 5,000 | 510 |
| 1996-12-06 | 512 | 512 | 511 | 511 | 2,000 | 511 |
| 1996-12-05 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1996-12-04 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1996-12-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-12-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-11-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-11-28 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1996-11-27 | 565 | 565 | 561 | 561 | 8,000 | 561 |
| 1996-11-26 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1996-11-22 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1996-11-18 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-11-15 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 1996-11-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-11-12 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1996-11-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-10-30 | 637 | 637 | 630 | 630 | 2,000 | 630 |
| 1996-10-25 | 615 | 615 | 600 | 600 | 9,000 | 600 |
| 1996-10-22 | 655 | 660 | 655 | 658 | 3,000 | 658 |
| 1996-10-17 | 607 | 608 | 606 | 606 | 6,000 | 606 |
| 1996-10-15 | 650 | 669 | 630 | 630 | 7,000 | 630 |
| 1996-10-14 | 650 | 650 | 620 | 620 | 4,000 | 620 |
| 1996-10-11 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1996-10-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-10-04 | 622 | 622 | 611 | 611 | 7,000 | 611 |
| 1996-10-03 | 650 | 650 | 621 | 621 | 9,000 | 621 |
| 1996-10-02 | 672 | 672 | 650 | 650 | 5,000 | 650 |
| 1996-10-01 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1996-09-27 | 700 | 700 | 671 | 671 | 4,000 | 671 |
| 1996-09-26 | 700 | 720 | 700 | 700 | 7,000 | 700 |
| 1996-09-25 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1996-09-24 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1996-09-20 | 800 | 800 | 740 | 740 | 5,000 | 740 |
| 1996-09-18 | 800 | 800 | 730 | 730 | 8,000 | 730 |
| 1996-09-17 | 771 | 780 | 770 | 780 | 3,000 | 780 |
| 1996-09-13 | 790 | 790 | 761 | 761 | 8,000 | 761 |
| 1996-09-12 | 800 | 800 | 780 | 780 | 5,000 | 780 |
| 1996-09-11 | 820 | 871 | 810 | 810 | 14,000 | 810 |
| 1996-09-10 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1996-09-09 | 894 | 894 | 820 | 820 | 7,000 | 820 |
| 1996-09-06 | 900 | 900 | 880 | 882 | 9,000 | 882 |
| 1996-09-05 | 899 | 900 | 899 | 900 | 3,000 | 900 |
| 1996-09-04 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1996-09-03 | 870 | 870 | 830 | 850 | 6,000 | 850 |
| 1996-09-02 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1996-08-30 | 910 | 910 | 900 | 900 | 4,000 | 900 |
| 1996-08-29 | 900 | 935 | 900 | 930 | 11,000 | 930 |
| 1996-08-28 | 939 | 939 | 900 | 920 | 4,000 | 920 |
| 1996-08-27 | 1,000 | 1,000 | 940 | 940 | 9,000 | 940 |
| 1996-08-26 | 1,020 | 1,020 | 950 | 1,000 | 15,000 | 1,000 |
| 1996-08-23 | 1,060 | 1,140 | 970 | 1,030 | 73,000 | 1,030 |
| 1996-08-22 | 950 | 1,040 | 950 | 1,040 | 48,000 | 1,040 |
| 1996-08-21 | 839 | 940 | 838 | 940 | 33,000 | 940 |
| 1996-08-20 | 740 | 840 | 740 | 840 | 18,000 | 840 |
| 1996-08-19 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 1996-08-16 | 690 | 720 | 690 | 720 | 3,000 | 720 |
| 1996-08-14 | 690 | 710 | 690 | 710 | 4,000 | 710 |
| 1996-08-13 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1996-08-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-08-08 | 722 | 722 | 710 | 710 | 7,000 | 710 |
| 1996-08-07 | 661 | 700 | 661 | 700 | 5,000 | 700 |
| 1996-08-06 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-08-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1996-08-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-08-01 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1996-07-31 | 650 | 650 | 649 | 650 | 4,000 | 650 |
| 1996-07-30 | 700 | 700 | 650 | 650 | 2,000 | 650 |
| 1996-07-29 | 686 | 710 | 686 | 686 | 9,000 | 686 |
| 1996-07-26 | 686 | 686 | 686 | 686 | 3,000 | 686 |
| 1996-07-25 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1996-07-19 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1996-07-18 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1996-07-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-07-02 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 1996-07-01 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1996-06-27 | 630 | 632 | 630 | 632 | 2,000 | 632 |
| 1996-06-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-06-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-06-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1996-06-12 | 678 | 678 | 660 | 660 | 2,000 | 660 |
| 1996-06-10 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-06-07 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1996-06-04 | 685 | 685 | 681 | 681 | 3,000 | 681 |
| 1996-06-03 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-05-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-05-27 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 1996-05-24 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1996-05-23 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 1996-05-22 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-05-21 | 742 | 750 | 740 | 740 | 4,000 | 740 |
| 1996-05-20 | 780 | 780 | 722 | 722 | 3,000 | 722 |
| 1996-05-17 | 778 | 778 | 755 | 755 | 2,000 | 755 |
| 1996-05-16 | 749 | 820 | 749 | 810 | 14,000 | 810 |
| 1996-05-15 | 910 | 910 | 821 | 821 | 36,000 | 821 |
| 1996-05-14 | 830 | 850 | 830 | 850 | 34,000 | 850 |
| 1996-05-13 | 660 | 750 | 660 | 750 | 25,000 | 750 |
| 1996-05-10 | 650 | 650 | 640 | 650 | 11,000 | 650 |
| 1996-05-09 | 626 | 630 | 626 | 630 | 5,000 | 630 |
| 1996-05-08 | 630 | 630 | 625 | 625 | 5,000 | 625 |
| 1996-05-02 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1996-04-30 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-04-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-04-23 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1996-04-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-04-17 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 1996-04-15 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 1996-04-12 | 656 | 656 | 650 | 650 | 7,000 | 650 |
| 1996-04-11 | 598 | 655 | 598 | 655 | 17,000 | 655 |
| 1996-04-10 | 579 | 590 | 579 | 590 | 5,000 | 590 |
| 1996-04-09 | 542 | 552 | 541 | 550 | 6,000 | 550 |
| 1996-04-08 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1996-04-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-04-04 | 561 | 561 | 540 | 540 | 2,000 | 540 |
| 1996-04-03 | 552 | 561 | 551 | 561 | 6,000 | 561 |
| 1996-04-02 | 518 | 520 | 518 | 520 | 19,000 | 520 |
| 1996-04-01 | 518 | 518 | 517 | 517 | 15,000 | 517 |
| 1996-03-29 | 518 | 518 | 518 | 518 | 3,000 | 518 |
| 1996-03-26 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 1996-03-25 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1996-03-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-03-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-03-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-03-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-03-07 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1996-03-06 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1996-03-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-03-01 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-02-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1996-02-22 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1996-02-15 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1996-02-13 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 1996-02-09 | 530 | 530 | 527 | 527 | 2,000 | 527 |
| 1996-01-23 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1996-01-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1996-01-18 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 1996-01-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-01-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-01-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
分割・併合履歴 ： なし
