4274 細谷火工(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 390 | 490 | 385 | 480 | 73,000 | 480 |
| 2002-12-27 | 317 | 350 | 317 | 340 | 6,000 | 340 |
| 2002-12-26 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 2002-12-25 | 300 | 300 | 295 | 297 | 7,000 | 297 |
| 2002-12-24 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2002-12-19 | 300 | 315 | 300 | 305 | 7,000 | 305 |
| 2002-12-18 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2002-12-17 | 310 | 315 | 300 | 315 | 7,000 | 315 |
| 2002-12-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-12-13 | 310 | 315 | 310 | 310 | 3,000 | 310 |
| 2002-12-11 | 295 | 305 | 295 | 300 | 8,000 | 300 |
| 2002-12-10 | 319 | 319 | 310 | 310 | 3,000 | 310 |
| 2002-12-06 | 300 | 310 | 300 | 310 | 14,000 | 310 |
| 2002-12-05 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 2002-12-04 | 305 | 305 | 300 | 305 | 5,000 | 305 |
| 2002-12-03 | 301 | 305 | 300 | 305 | 11,000 | 305 |
| 2002-12-02 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2002-11-29 | 320 | 320 | 300 | 300 | 12,000 | 300 |
| 2002-11-27 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-11-26 | 300 | 305 | 290 | 300 | 8,000 | 300 |
| 2002-11-25 | 305 | 315 | 300 | 300 | 8,000 | 300 |
| 2002-11-22 | 315 | 315 | 300 | 300 | 2,000 | 300 |
| 2002-11-21 | 305 | 315 | 300 | 300 | 6,000 | 300 |
| 2002-11-14 | 310 | 310 | 290 | 300 | 15,000 | 300 |
| 2002-11-13 | 315 | 315 | 305 | 310 | 5,000 | 310 |
| 2002-11-12 | 305 | 305 | 300 | 305 | 6,000 | 305 |
| 2002-11-11 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 2002-11-08 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 2002-11-07 | 310 | 310 | 290 | 290 | 9,000 | 290 |
| 2002-11-05 | 285 | 300 | 285 | 300 | 9,000 | 300 |
| 2002-10-24 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 2002-10-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-22 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2002-10-21 | 284 | 295 | 284 | 295 | 14,000 | 295 |
| 2002-10-18 | 280 | 295 | 280 | 295 | 6,000 | 295 |
| 2002-10-16 | 271 | 290 | 271 | 290 | 2,000 | 290 |
| 2002-10-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-10-10 | 265 | 275 | 260 | 270 | 7,000 | 270 |
| 2002-10-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-10-08 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 2002-10-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-10-04 | 290 | 295 | 290 | 290 | 3,000 | 290 |
| 2002-10-03 | 295 | 300 | 295 | 295 | 4,000 | 295 |
| 2002-10-02 | 300 | 300 | 295 | 300 | 4,000 | 300 |
| 2002-10-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-09-30 | 315 | 315 | 295 | 300 | 7,000 | 300 |
| 2002-09-27 | 295 | 315 | 290 | 300 | 9,000 | 300 |
| 2002-09-26 | 295 | 300 | 295 | 295 | 4,000 | 295 |
| 2002-09-25 | 310 | 340 | 280 | 280 | 17,000 | 280 |
| 2002-09-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-09-20 | 330 | 330 | 320 | 330 | 3,000 | 330 |
| 2002-09-19 | 330 | 350 | 330 | 340 | 4,000 | 340 |
| 2002-09-18 | 340 | 355 | 340 | 355 | 2,000 | 355 |
| 2002-09-17 | 340 | 380 | 340 | 350 | 25,000 | 350 |
| 2002-09-13 | 325 | 340 | 320 | 330 | 21,000 | 330 |
| 2002-09-11 | 320 | 335 | 320 | 320 | 4,000 | 320 |
| 2002-09-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-09-06 | 295 | 305 | 295 | 305 | 2,000 | 305 |
| 2002-09-05 | 280 | 305 | 280 | 305 | 3,000 | 305 |
| 2002-09-04 | 280 | 295 | 280 | 290 | 8,000 | 290 |
| 2002-09-03 | 305 | 325 | 290 | 290 | 9,000 | 290 |
| 2002-09-02 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2002-08-30 | 335 | 350 | 300 | 305 | 22,000 | 305 |
| 2002-08-29 | 375 | 375 | 360 | 360 | 5,000 | 360 |
| 2002-08-28 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2002-08-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-08-22 | 345 | 354 | 345 | 345 | 2,000 | 345 |
| 2002-08-21 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-08-20 | 365 | 365 | 350 | 350 | 9,000 | 350 |
| 2002-08-19 | 350 | 360 | 350 | 360 | 4,000 | 360 |
| 2002-08-16 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-08-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-08-06 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-08-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-07-31 | 400 | 400 | 385 | 385 | 8,000 | 385 |
| 2002-07-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-07-25 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-07-22 | 365 | 365 | 365 | 365 | 4,000 | 365 |
| 2002-07-19 | 365 | 370 | 350 | 350 | 6,000 | 350 |
| 2002-07-18 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2002-07-17 | 380 | 380 | 365 | 365 | 10,000 | 365 |
| 2002-07-15 | 385 | 386 | 385 | 385 | 6,000 | 385 |
| 2002-07-11 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2002-07-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-08 | 385 | 386 | 385 | 385 | 2,000 | 385 |
| 2002-07-05 | 385 | 390 | 385 | 385 | 8,000 | 385 |
| 2002-07-03 | 393 | 395 | 390 | 390 | 5,000 | 390 |
| 2002-07-01 | 391 | 395 | 390 | 390 | 4,000 | 390 |
| 2002-06-27 | 390 | 395 | 390 | 390 | 6,000 | 390 |
| 2002-06-26 | 390 | 390 | 385 | 390 | 7,000 | 390 |
| 2002-06-24 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2002-06-21 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2002-06-19 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2002-06-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-14 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2002-06-13 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-06-10 | 400 | 405 | 400 | 400 | 5,000 | 400 |
| 2002-06-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-06-06 | 395 | 405 | 385 | 390 | 6,000 | 390 |
| 2002-06-05 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2002-06-03 | 370 | 380 | 365 | 370 | 6,000 | 370 |
| 2002-05-31 | 365 | 370 | 365 | 365 | 4,000 | 365 |
| 2002-05-30 | 355 | 360 | 350 | 360 | 7,000 | 360 |
| 2002-05-29 | 370 | 370 | 360 | 360 | 7,000 | 360 |
| 2002-05-28 | 375 | 380 | 375 | 376 | 5,000 | 376 |
| 2002-05-27 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2002-05-24 | 403 | 403 | 380 | 380 | 7,000 | 380 |
| 2002-05-23 | 395 | 400 | 395 | 395 | 6,000 | 395 |
| 2002-05-22 | 396 | 396 | 390 | 390 | 9,000 | 390 |
| 2002-05-21 | 405 | 405 | 399 | 399 | 9,000 | 399 |
| 2002-05-20 | 420 | 420 | 390 | 400 | 12,000 | 400 |
| 2002-05-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-05-14 | 406 | 415 | 406 | 410 | 4,000 | 410 |
| 2002-05-13 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2002-05-08 | 420 | 429 | 410 | 410 | 9,000 | 410 |
| 2002-05-07 | 430 | 430 | 415 | 430 | 8,000 | 430 |
| 2002-05-02 | 420 | 450 | 420 | 440 | 11,000 | 440 |
| 2002-04-30 | 395 | 410 | 395 | 410 | 2,000 | 410 |
| 2002-04-26 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 2002-04-25 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2002-04-22 | 460 | 460 | 450 | 450 | 4,000 | 450 |
| 2002-04-19 | 450 | 450 | 445 | 450 | 3,000 | 450 |
| 2002-04-18 | 435 | 435 | 425 | 435 | 5,000 | 435 |
| 2002-04-17 | 425 | 430 | 420 | 420 | 5,000 | 420 |
| 2002-04-16 | 420 | 425 | 360 | 425 | 45,000 | 425 |
| 2002-04-15 | 465 | 465 | 420 | 430 | 44,000 | 430 |
| 2002-04-12 | 465 | 465 | 445 | 450 | 7,000 | 450 |
| 2002-04-11 | 455 | 460 | 455 | 460 | 3,000 | 460 |
| 2002-04-10 | 466 | 470 | 421 | 430 | 38,000 | 430 |
| 2002-04-09 | 475 | 480 | 470 | 475 | 12,000 | 475 |
| 2002-04-08 | 475 | 475 | 465 | 470 | 4,000 | 470 |
| 2002-04-05 | 480 | 480 | 470 | 470 | 14,000 | 470 |
| 2002-04-04 | 490 | 495 | 475 | 475 | 30,000 | 475 |
| 2002-04-03 | 484 | 495 | 480 | 495 | 13,000 | 495 |
| 2002-04-02 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-04-01 | 485 | 485 | 475 | 475 | 8,000 | 475 |
| 2002-03-29 | 445 | 479 | 445 | 475 | 8,000 | 475 |
| 2002-03-28 | 430 | 445 | 430 | 440 | 18,000 | 440 |
| 2002-03-27 | 441 | 444 | 420 | 435 | 12,000 | 435 |
| 2002-03-26 | 450 | 485 | 445 | 455 | 9,000 | 455 |
| 2002-03-25 | 490 | 500 | 485 | 485 | 6,000 | 485 |
| 2002-03-22 | 450 | 485 | 430 | 480 | 20,000 | 480 |
| 2002-03-20 | 380 | 430 | 375 | 430 | 16,000 | 430 |
| 2002-03-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-18 | 400 | 400 | 360 | 360 | 15,000 | 360 |
| 2002-03-15 | 410 | 415 | 400 | 400 | 3,000 | 400 |
| 2002-03-14 | 445 | 445 | 370 | 400 | 60,000 | 400 |
| 2002-03-13 | 500 | 515 | 450 | 450 | 49,000 | 450 |
| 2002-03-12 | 490 | 515 | 490 | 500 | 51,000 | 500 |
| 2002-03-11 | 480 | 489 | 470 | 485 | 12,000 | 485 |
| 2002-03-08 | 465 | 480 | 460 | 480 | 24,000 | 480 |
| 2002-03-07 | 464 | 464 | 455 | 460 | 15,000 | 460 |
| 2002-03-06 | 455 | 480 | 450 | 455 | 64,000 | 455 |
| 2002-03-05 | 430 | 460 | 430 | 450 | 43,000 | 450 |
| 2002-03-04 | 395 | 430 | 395 | 430 | 39,000 | 430 |
| 2002-03-01 | 390 | 400 | 390 | 400 | 22,000 | 400 |
| 2002-02-28 | 385 | 400 | 385 | 395 | 14,000 | 395 |
| 2002-02-27 | 390 | 400 | 380 | 390 | 21,000 | 390 |
| 2002-02-25 | 375 | 390 | 365 | 380 | 9,000 | 380 |
| 2002-02-22 | 365 | 390 | 365 | 390 | 19,000 | 390 |
| 2002-02-21 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 2002-02-20 | 356 | 360 | 350 | 360 | 28,000 | 360 |
| 2002-02-19 | 360 | 365 | 355 | 360 | 29,000 | 360 |
| 2002-02-18 | 359 | 365 | 359 | 360 | 23,000 | 360 |
| 2002-02-15 | 335 | 360 | 335 | 359 | 26,000 | 359 |
| 2002-02-14 | 320 | 335 | 320 | 325 | 7,000 | 325 |
| 2002-02-13 | 325 | 325 | 320 | 320 | 7,000 | 320 |
| 2002-02-12 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-02-08 | 330 | 330 | 315 | 320 | 20,000 | 320 |
| 2002-02-07 | 305 | 340 | 305 | 325 | 30,000 | 325 |
| 2002-02-06 | 300 | 300 | 295 | 300 | 4,000 | 300 |
| 2002-02-05 | 290 | 295 | 285 | 295 | 8,000 | 295 |
| 2002-02-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2002-02-01 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2002-01-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-01-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-01-29 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2002-01-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-01-25 | 280 | 280 | 270 | 275 | 5,000 | 275 |
| 2002-01-24 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2002-01-23 | 300 | 300 | 280 | 290 | 12,000 | 290 |
| 2002-01-22 | 300 | 300 | 290 | 295 | 10,000 | 295 |
| 2002-01-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-01-18 | 300 | 305 | 290 | 295 | 12,000 | 295 |
| 2002-01-17 | 310 | 315 | 300 | 310 | 5,000 | 310 |
| 2002-01-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-01-15 | 320 | 324 | 305 | 320 | 11,000 | 320 |
| 2002-01-11 | 310 | 325 | 310 | 320 | 17,000 | 320 |
| 2002-01-10 | 360 | 365 | 306 | 320 | 60,000 | 320 |
| 2002-01-09 | 335 | 370 | 320 | 360 | 58,000 | 360 |
| 2002-01-08 | 280 | 325 | 280 | 320 | 35,000 | 320 |
| 2002-01-07 | 250 | 294 | 250 | 290 | 21,000 | 290 |
| 2002-01-04 | 250 | 255 | 250 | 250 | 7,000 | 250 |
分割・併合履歴 ： なし
