4274 細谷火工(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-242482482482481,000248
1999-12-102482482482481,000248
1999-12-062502502502501,000250
1999-11-302502502502502,000250
1999-11-252502502502502,000250
1999-11-222502502502505,000250
1999-11-112802802802801,000280
1999-11-092802802802801,000280
1999-11-022652652652654,000265
1999-10-292722722652655,000265
1999-10-152702702652654,000265
1999-10-132822822822821,000282
1999-10-052842842842841,000284
1999-09-202802802802801,000280
1999-09-132812812812812,000281
1999-09-102802802752752,000275
1999-09-092772772772771,000277
1999-09-072742742742741,000274
1999-08-312802802802801,000280
1999-08-302802802802801,000280
1999-08-232802802802802,000280
1999-08-173003003003001,000300
1999-08-063053053053051,000305
1999-08-022902902902903,000290
1999-07-272992992992991,000299
1999-07-262992992992991,000299
1999-07-153403403393392,000339
1999-07-143303403303406,000340
1999-07-133303303303301,000330
1999-07-123123303123302,000330
1999-07-083103103103102,000310
1999-07-073103103103101,000310
1999-06-223013013013014,000301
1999-06-182682682682681,000268
1999-06-152502502502501,000250
1999-06-092632632632631,000263
1999-06-042352352352353,000235
1999-05-312402402372374,000237
1999-05-282442502442502,000250
1999-05-252452452452458,000245
1999-05-202702702552553,000255
1999-05-192802802802803,000280
1999-05-182802802802801,000280
1999-05-132952952952952,000295
1999-04-303003003003001,000300
1999-04-272552552552551,000255
1999-04-202502502502501,000250
1999-04-123213213203202,000320
1999-04-083103103103101,000310
1999-04-063023023003003,000300
1999-03-263003003003002,000300
1999-03-093073073073072,000307
1999-03-083073073073071,000307
1999-02-233153153153152,000315
1999-02-223103133103133,000313
1999-02-192982982982981,000298
1999-02-152302302302301,000230
1999-02-122202202202203,000220
1999-02-092182182182181,000218
1999-01-262272272272271,000227
1999-01-202202202202202,000220
1999-01-112302302302301,000230
1999-01-072302302302301,000230

分割・併合履歴 : なし