4274 細谷火工(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-12-27 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2001-12-26 | 260 | 270 | 250 | 265 | 20,000 | 265 |
| 2001-12-25 | 205 | 270 | 205 | 250 | 19,000 | 250 |
| 2001-12-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-12-20 | 200 | 205 | 200 | 200 | 13,000 | 200 |
| 2001-12-19 | 205 | 210 | 190 | 195 | 5,000 | 195 |
| 2001-12-18 | 221 | 225 | 220 | 220 | 11,000 | 220 |
| 2001-12-17 | 230 | 230 | 220 | 225 | 7,000 | 225 |
| 2001-12-14 | 225 | 230 | 225 | 230 | 6,000 | 230 |
| 2001-12-13 | 235 | 235 | 225 | 230 | 8,000 | 230 |
| 2001-12-12 | 235 | 235 | 230 | 230 | 15,000 | 230 |
| 2001-12-11 | 240 | 245 | 240 | 240 | 9,000 | 240 |
| 2001-12-10 | 246 | 250 | 240 | 245 | 13,000 | 245 |
| 2001-12-07 | 245 | 245 | 235 | 245 | 14,000 | 245 |
| 2001-12-06 | 230 | 240 | 225 | 235 | 28,000 | 235 |
| 2001-12-05 | 245 | 245 | 205 | 230 | 30,000 | 230 |
| 2001-12-04 | 260 | 261 | 245 | 260 | 7,000 | 260 |
| 2001-12-03 | 275 | 295 | 267 | 267 | 20,000 | 267 |
| 2001-11-30 | 278 | 280 | 275 | 276 | 5,000 | 276 |
| 2001-11-29 | 290 | 290 | 270 | 275 | 18,000 | 275 |
| 2001-11-28 | 309 | 310 | 300 | 300 | 9,000 | 300 |
| 2001-11-27 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2001-11-26 | 305 | 315 | 290 | 300 | 33,000 | 300 |
| 2001-11-22 | 302 | 305 | 300 | 305 | 17,000 | 305 |
| 2001-11-21 | 315 | 315 | 301 | 305 | 21,000 | 305 |
| 2001-11-20 | 315 | 315 | 300 | 315 | 34,000 | 315 |
| 2001-11-19 | 335 | 341 | 300 | 315 | 36,000 | 315 |
| 2001-11-16 | 360 | 370 | 336 | 340 | 24,000 | 340 |
| 2001-11-15 | 315 | 375 | 315 | 370 | 24,000 | 370 |
| 2001-11-14 | 355 | 360 | 305 | 315 | 50,000 | 315 |
| 2001-11-13 | 345 | 390 | 335 | 360 | 47,000 | 360 |
| 2001-11-12 | 340 | 340 | 335 | 335 | 8,000 | 335 |
| 2001-11-09 | 370 | 374 | 331 | 335 | 43,000 | 335 |
| 2001-11-08 | 390 | 395 | 350 | 370 | 117,000 | 370 |
| 2001-11-07 | 299 | 385 | 299 | 385 | 111,000 | 385 |
| 2001-11-06 | 300 | 300 | 290 | 295 | 19,000 | 295 |
| 2001-11-05 | 285 | 300 | 285 | 295 | 19,000 | 295 |
| 2001-11-02 | 310 | 315 | 295 | 300 | 21,000 | 300 |
| 2001-11-01 | 300 | 330 | 300 | 315 | 38,000 | 315 |
| 2001-10-31 | 395 | 400 | 300 | 315 | 59,000 | 315 |
| 2001-10-30 | 345 | 415 | 345 | 390 | 164,000 | 390 |
| 2001-10-29 | 275 | 355 | 270 | 345 | 87,000 | 345 |
| 2001-10-26 | 270 | 272 | 261 | 270 | 24,000 | 270 |
| 2001-10-25 | 276 | 285 | 265 | 270 | 30,000 | 270 |
| 2001-10-24 | 282 | 290 | 270 | 280 | 31,000 | 280 |
| 2001-10-23 | 306 | 306 | 270 | 290 | 66,000 | 290 |
| 2001-10-22 | 330 | 345 | 301 | 310 | 46,000 | 310 |
| 2001-10-19 | 375 | 375 | 315 | 345 | 65,000 | 345 |
| 2001-10-18 | 390 | 410 | 370 | 390 | 52,000 | 390 |
| 2001-10-17 | 450 | 450 | 395 | 400 | 44,000 | 400 |
| 2001-10-16 | 460 | 470 | 435 | 445 | 38,000 | 445 |
| 2001-10-15 | 485 | 540 | 455 | 470 | 92,000 | 470 |
| 2001-10-12 | 500 | 500 | 420 | 485 | 93,000 | 485 |
| 2001-10-11 | 515 | 525 | 455 | 490 | 137,000 | 490 |
| 2001-10-10 | 500 | 585 | 500 | 520 | 589,000 | 520 |
| 2001-10-09 | 430 | 500 | 420 | 490 | 227,000 | 490 |
| 2001-10-05 | 385 | 410 | 385 | 400 | 23,000 | 400 |
| 2001-10-04 | 370 | 395 | 355 | 395 | 47,000 | 395 |
| 2001-10-03 | 415 | 430 | 355 | 370 | 55,000 | 370 |
| 2001-10-02 | 396 | 475 | 360 | 410 | 150,000 | 410 |
| 2001-10-01 | 455 | 465 | 380 | 399 | 119,000 | 399 |
| 2001-09-28 | 496 | 545 | 430 | 460 | 303,000 | 460 |
| 2001-09-27 | 400 | 515 | 400 | 495 | 304,000 | 495 |
| 2001-09-26 | 290 | 395 | 290 | 395 | 108,000 | 395 |
| 2001-09-25 | 315 | 325 | 295 | 295 | 29,000 | 295 |
| 2001-09-21 | 335 | 335 | 310 | 320 | 44,000 | 320 |
| 2001-09-20 | 270 | 320 | 250 | 320 | 62,000 | 320 |
| 2001-09-19 | 305 | 310 | 270 | 270 | 36,000 | 270 |
| 2001-09-18 | 315 | 340 | 305 | 310 | 96,000 | 310 |
| 2001-09-17 | 255 | 320 | 250 | 310 | 97,000 | 310 |
| 2001-09-14 | 240 | 260 | 230 | 250 | 28,000 | 250 |
| 2001-09-13 | 260 | 285 | 230 | 230 | 44,000 | 230 |
| 2001-09-12 | 186 | 290 | 186 | 240 | 43,000 | 240 |
| 2001-09-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-09-10 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2001-09-05 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2001-09-04 | 185 | 190 | 185 | 185 | 8,000 | 185 |
| 2001-09-03 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-08-31 | 185 | 190 | 185 | 185 | 4,000 | 185 |
| 2001-08-23 | 175 | 185 | 175 | 185 | 2,000 | 185 |
| 2001-08-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-08-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-08-09 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-08-07 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-08-06 | 175 | 175 | 170 | 175 | 4,000 | 175 |
| 2001-08-03 | 185 | 185 | 180 | 180 | 9,000 | 180 |
| 2001-07-25 | 175 | 180 | 175 | 180 | 3,000 | 180 |
| 2001-07-24 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-07-17 | 191 | 195 | 190 | 190 | 5,000 | 190 |
| 2001-07-12 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2001-07-10 | 191 | 191 | 190 | 191 | 2,000 | 191 |
| 2001-07-06 | 185 | 188 | 185 | 188 | 4,000 | 188 |
| 2001-07-05 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-07-04 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2001-07-03 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2001-07-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-06-26 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-06-22 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-06-15 | 180 | 180 | 179 | 180 | 3,000 | 180 |
| 2001-06-07 | 185 | 185 | 180 | 180 | 4,000 | 180 |
| 2001-06-05 | 180 | 185 | 180 | 180 | 6,000 | 180 |
| 2001-05-31 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-05-28 | 185 | 185 | 180 | 180 | 9,000 | 180 |
| 2001-05-25 | 186 | 186 | 185 | 185 | 10,000 | 185 |
| 2001-05-24 | 186 | 186 | 185 | 185 | 5,000 | 185 |
| 2001-05-23 | 185 | 188 | 185 | 185 | 8,000 | 185 |
| 2001-05-22 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-05-21 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-05-18 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 2001-05-17 | 181 | 181 | 180 | 181 | 4,000 | 181 |
| 2001-05-16 | 183 | 183 | 180 | 180 | 6,000 | 180 |
| 2001-05-15 | 182 | 182 | 182 | 182 | 3,000 | 182 |
| 2001-05-14 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2001-05-09 | 185 | 190 | 185 | 185 | 9,000 | 185 |
| 2001-05-08 | 180 | 185 | 180 | 185 | 4,000 | 185 |
| 2001-05-07 | 180 | 182 | 179 | 180 | 13,000 | 180 |
| 2001-05-02 | 179 | 182 | 179 | 179 | 8,000 | 179 |
| 2001-04-25 | 180 | 180 | 179 | 179 | 2,000 | 179 |
| 2001-04-24 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2001-04-23 | 183 | 183 | 178 | 178 | 4,000 | 178 |
| 2001-04-20 | 181 | 182 | 180 | 182 | 8,000 | 182 |
| 2001-04-19 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2001-04-18 | 178 | 180 | 178 | 180 | 2,000 | 180 |
| 2001-04-17 | 180 | 185 | 180 | 180 | 8,000 | 180 |
| 2001-04-16 | 180 | 183 | 180 | 180 | 13,000 | 180 |
| 2001-04-12 | 182 | 190 | 182 | 184 | 8,000 | 184 |
| 2001-04-11 | 181 | 185 | 181 | 184 | 15,000 | 184 |
| 2001-04-06 | 179 | 180 | 179 | 179 | 4,000 | 179 |
| 2001-04-05 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2001-04-04 | 180 | 180 | 180 | 180 | 12,000 | 180 |
| 2001-04-03 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2001-04-02 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2001-03-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-03-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2001-03-23 | 195 | 200 | 195 | 200 | 4,000 | 200 |
| 2001-03-13 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-03-02 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-02-23 | 180 | 195 | 180 | 195 | 4,000 | 195 |
| 2001-02-21 | 179 | 179 | 179 | 179 | 6,000 | 179 |
| 2001-02-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-02-07 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-02-05 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-02-01 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-01-31 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-01-30 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-01-26 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2001-01-25 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2001-01-10 | 192 | 192 | 192 | 192 | 2,000 | 192 |
分割・併合履歴 ： なし
