4274 細谷火工(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1997-12-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1997-12-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-12-12 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1997-12-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1997-12-05 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 1997-12-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-11-26 | 250 | 250 | 250 | 250 | 75,000 | 250 |
| 1997-11-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-10-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-10-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-10-13 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1997-10-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-10-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-10-01 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 1997-09-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1997-09-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-09-25 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1997-09-16 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-09-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-09-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-08-22 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1997-08-19 | 449 | 449 | 420 | 420 | 5,000 | 420 |
| 1997-08-18 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1997-08-13 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1997-08-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-07-28 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1997-07-22 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1997-07-18 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1997-07-17 | 432 | 432 | 432 | 432 | 5,000 | 432 |
| 1997-07-14 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1997-07-11 | 500 | 500 | 485 | 485 | 2,000 | 485 |
| 1997-07-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-06-26 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1997-06-23 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-06-19 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-06-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-06-12 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1997-06-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-06-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-05-16 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-05-13 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 1997-05-12 | 495 | 530 | 495 | 530 | 4,000 | 530 |
| 1997-05-09 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1997-05-08 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-05-06 | 435 | 435 | 431 | 431 | 2,000 | 431 |
| 1997-05-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-05-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-04-23 | 460 | 460 | 451 | 451 | 3,000 | 451 |
| 1997-04-18 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1997-04-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-04-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-04-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1997-04-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-04-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-03-31 | 430 | 440 | 430 | 440 | 6,000 | 440 |
| 1997-03-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-03-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-03-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-03-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-03-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-03-12 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1997-03-06 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1997-03-04 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-02-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-02-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-02-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-02-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-02-12 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-02-03 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1997-01-21 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1997-01-20 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1997-01-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1997-01-09 | 567 | 567 | 567 | 567 | 1,000 | 567 |
分割・併合履歴 ： なし
