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 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1999-12-10 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 1999-12-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-11-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-11-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-11-22 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1999-11-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-11-02 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1999-10-29 | 272 | 272 | 265 | 265 | 5,000 | 265 |
| 1999-10-15 | 270 | 270 | 265 | 265 | 4,000 | 265 |
| 1999-10-13 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1999-10-05 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-09-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-09-13 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1999-09-10 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 1999-09-09 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1999-09-07 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1999-08-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-23 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-08-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-08-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-08-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-07-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-07-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-07-15 | 340 | 340 | 339 | 339 | 2,000 | 339 |
| 1999-07-14 | 330 | 340 | 330 | 340 | 6,000 | 340 |
| 1999-07-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-07-12 | 312 | 330 | 312 | 330 | 2,000 | 330 |
| 1999-07-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-07-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-22 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1999-06-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1999-06-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-06-09 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1999-06-04 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1999-05-31 | 240 | 240 | 237 | 237 | 4,000 | 237 |
| 1999-05-28 | 244 | 250 | 244 | 250 | 2,000 | 250 |
| 1999-05-25 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 1999-05-20 | 270 | 270 | 255 | 255 | 3,000 | 255 |
| 1999-05-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-05-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-05-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-04-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-04-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-04-12 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 1999-04-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-04-06 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 1999-03-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-03-09 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1999-03-08 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-02-23 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-02-22 | 310 | 313 | 310 | 313 | 3,000 | 313 |
| 1999-02-19 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1999-02-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-02-12 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-02-09 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-01-26 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1999-01-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-01-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-01-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
分割・併合履歴 ： なし
