4274 細谷火工(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 375 | 375 | 365 | 370 | 5,000 | 370 |
| 2003-12-22 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 2003-12-19 | 365 | 375 | 365 | 375 | 2,000 | 375 |
| 2003-12-18 | 350 | 355 | 348 | 355 | 3,000 | 355 |
| 2003-12-17 | 340 | 350 | 340 | 348 | 4,000 | 348 |
| 2003-12-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-12-15 | 370 | 370 | 335 | 345 | 10,000 | 345 |
| 2003-12-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-12-11 | 387 | 388 | 385 | 385 | 3,000 | 385 |
| 2003-12-10 | 385 | 400 | 385 | 387 | 11,000 | 387 |
| 2003-12-09 | 375 | 395 | 375 | 395 | 14,000 | 395 |
| 2003-12-08 | 390 | 390 | 370 | 370 | 3,000 | 370 |
| 2003-12-04 | 385 | 385 | 365 | 365 | 6,000 | 365 |
| 2003-12-01 | 365 | 405 | 365 | 375 | 13,000 | 375 |
| 2003-11-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-11-26 | 350 | 360 | 350 | 355 | 7,000 | 355 |
| 2003-11-25 | 365 | 365 | 355 | 355 | 6,000 | 355 |
| 2003-11-21 | 360 | 380 | 350 | 355 | 15,000 | 355 |
| 2003-11-20 | 335 | 340 | 335 | 340 | 3,000 | 340 |
| 2003-11-19 | 350 | 350 | 335 | 340 | 5,000 | 340 |
| 2003-11-18 | 390 | 410 | 315 | 345 | 32,000 | 345 |
| 2003-11-17 | 350 | 400 | 350 | 400 | 8,000 | 400 |
| 2003-11-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-11-10 | 370 | 370 | 355 | 355 | 5,000 | 355 |
| 2003-11-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-05 | 355 | 380 | 350 | 380 | 14,000 | 380 |
| 2003-11-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-10-31 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2003-10-30 | 345 | 350 | 345 | 350 | 6,000 | 350 |
| 2003-10-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-10-28 | 351 | 360 | 351 | 355 | 7,000 | 355 |
| 2003-10-27 | 365 | 370 | 360 | 360 | 13,000 | 360 |
| 2003-10-24 | 370 | 375 | 370 | 370 | 7,000 | 370 |
| 2003-10-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-10-21 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2003-10-20 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-10-17 | 375 | 380 | 375 | 380 | 5,000 | 380 |
| 2003-10-16 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2003-10-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-10-10 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-10-08 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-10-07 | 385 | 385 | 375 | 380 | 6,000 | 380 |
| 2003-10-06 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 2003-10-03 | 385 | 385 | 375 | 380 | 10,000 | 380 |
| 2003-10-01 | 385 | 385 | 375 | 380 | 7,000 | 380 |
| 2003-09-30 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2003-09-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-26 | 380 | 385 | 380 | 380 | 3,000 | 380 |
| 2003-09-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-24 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2003-09-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-09-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-18 | 380 | 386 | 375 | 385 | 10,000 | 385 |
| 2003-09-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-12 | 400 | 400 | 390 | 400 | 11,000 | 400 |
| 2003-09-11 | 420 | 420 | 400 | 400 | 21,000 | 400 |
| 2003-09-10 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 2003-09-09 | 430 | 430 | 420 | 425 | 11,000 | 425 |
| 2003-09-08 | 393 | 430 | 393 | 425 | 37,000 | 425 |
| 2003-09-05 | 410 | 413 | 380 | 395 | 40,000 | 395 |
| 2003-09-04 | 350 | 395 | 350 | 390 | 21,000 | 390 |
| 2003-09-03 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 2003-09-02 | 345 | 345 | 339 | 339 | 13,000 | 339 |
| 2003-08-28 | 335 | 335 | 333 | 335 | 4,000 | 335 |
| 2003-08-27 | 335 | 340 | 330 | 335 | 9,000 | 335 |
| 2003-08-26 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 2003-08-25 | 345 | 345 | 340 | 340 | 2,000 | 340 |
| 2003-08-21 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-08-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-08-12 | 335 | 335 | 325 | 330 | 3,000 | 330 |
| 2003-08-11 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2003-08-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-08-07 | 320 | 325 | 320 | 320 | 3,000 | 320 |
| 2003-08-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-08-05 | 320 | 325 | 310 | 310 | 6,000 | 310 |
| 2003-08-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-08-01 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-07-31 | 340 | 340 | 330 | 335 | 9,000 | 335 |
| 2003-07-30 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-07-29 | 335 | 342 | 335 | 342 | 2,000 | 342 |
| 2003-07-18 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2003-07-17 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2003-07-16 | 335 | 335 | 325 | 335 | 4,000 | 335 |
| 2003-07-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-11 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2003-07-08 | 320 | 349 | 310 | 330 | 6,000 | 330 |
| 2003-07-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-07-04 | 370 | 370 | 360 | 362 | 7,000 | 362 |
| 2003-07-03 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 2003-07-02 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2003-07-01 | 352 | 375 | 352 | 355 | 5,000 | 355 |
| 2003-06-30 | 345 | 360 | 345 | 350 | 11,000 | 350 |
| 2003-06-27 | 355 | 355 | 345 | 345 | 7,000 | 345 |
| 2003-06-26 | 330 | 335 | 320 | 335 | 7,000 | 335 |
| 2003-06-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-06-24 | 325 | 325 | 315 | 315 | 2,000 | 315 |
| 2003-06-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-06-19 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2003-06-18 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2003-06-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-06-13 | 307 | 315 | 307 | 310 | 6,000 | 310 |
| 2003-06-12 | 305 | 307 | 305 | 307 | 2,000 | 307 |
| 2003-06-11 | 307 | 307 | 305 | 307 | 17,000 | 307 |
| 2003-06-09 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2003-06-05 | 303 | 306 | 303 | 306 | 3,000 | 306 |
| 2003-06-04 | 303 | 305 | 303 | 303 | 4,000 | 303 |
| 2003-06-03 | 303 | 305 | 300 | 300 | 5,000 | 300 |
| 2003-06-02 | 303 | 306 | 303 | 303 | 4,000 | 303 |
| 2003-05-30 | 305 | 306 | 305 | 306 | 2,000 | 306 |
| 2003-05-28 | 303 | 305 | 303 | 305 | 6,000 | 305 |
| 2003-05-26 | 303 | 305 | 303 | 305 | 5,000 | 305 |
| 2003-05-22 | 304 | 306 | 304 | 305 | 6,000 | 305 |
| 2003-05-21 | 305 | 306 | 303 | 303 | 3,000 | 303 |
| 2003-05-20 | 306 | 307 | 306 | 306 | 4,000 | 306 |
| 2003-05-19 | 306 | 307 | 306 | 307 | 3,000 | 307 |
| 2003-05-16 | 300 | 306 | 300 | 306 | 10,000 | 306 |
| 2003-05-15 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2003-05-14 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2003-05-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-05-12 | 296 | 302 | 296 | 301 | 8,000 | 301 |
| 2003-05-09 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2003-05-08 | 302 | 305 | 295 | 302 | 14,000 | 302 |
| 2003-05-06 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2003-05-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-05-01 | 298 | 305 | 295 | 305 | 7,000 | 305 |
| 2003-04-30 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-04-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-25 | 300 | 310 | 300 | 305 | 24,000 | 305 |
| 2003-04-24 | 300 | 305 | 295 | 300 | 5,000 | 300 |
| 2003-04-23 | 300 | 300 | 295 | 300 | 3,000 | 300 |
| 2003-04-22 | 300 | 300 | 295 | 295 | 11,000 | 295 |
| 2003-04-21 | 305 | 305 | 300 | 300 | 14,000 | 300 |
| 2003-04-18 | 305 | 305 | 295 | 300 | 4,000 | 300 |
| 2003-04-17 | 305 | 305 | 298 | 300 | 12,000 | 300 |
| 2003-04-16 | 294 | 295 | 290 | 295 | 9,000 | 295 |
| 2003-04-15 | 280 | 294 | 280 | 290 | 13,000 | 290 |
| 2003-04-14 | 295 | 305 | 290 | 290 | 10,000 | 290 |
| 2003-04-11 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2003-04-10 | 320 | 320 | 305 | 310 | 14,000 | 310 |
| 2003-04-09 | 335 | 340 | 320 | 325 | 12,000 | 325 |
| 2003-04-08 | 326 | 335 | 326 | 335 | 9,000 | 335 |
| 2003-04-07 | 335 | 345 | 320 | 326 | 32,000 | 326 |
| 2003-04-04 | 327 | 345 | 325 | 345 | 8,000 | 345 |
| 2003-04-03 | 351 | 360 | 321 | 335 | 29,000 | 335 |
| 2003-04-02 | 370 | 370 | 350 | 350 | 12,000 | 350 |
| 2003-04-01 | 380 | 382 | 370 | 375 | 9,000 | 375 |
| 2003-03-31 | 370 | 390 | 370 | 376 | 15,000 | 376 |
| 2003-03-28 | 375 | 380 | 350 | 350 | 10,000 | 350 |
| 2003-03-27 | 370 | 380 | 370 | 375 | 20,000 | 375 |
| 2003-03-26 | 380 | 382 | 350 | 360 | 26,000 | 360 |
| 2003-03-25 | 330 | 380 | 330 | 380 | 49,000 | 380 |
| 2003-03-24 | 350 | 350 | 300 | 320 | 73,000 | 320 |
| 2003-03-20 | 420 | 420 | 366 | 375 | 44,000 | 375 |
| 2003-03-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-03-18 | 480 | 495 | 410 | 430 | 109,000 | 430 |
| 2003-03-17 | 451 | 480 | 450 | 475 | 73,000 | 475 |
| 2003-03-14 | 410 | 420 | 400 | 410 | 10,000 | 410 |
| 2003-03-13 | 410 | 430 | 410 | 430 | 19,000 | 430 |
| 2003-03-12 | 411 | 415 | 390 | 405 | 16,000 | 405 |
| 2003-03-11 | 440 | 450 | 410 | 420 | 28,000 | 420 |
| 2003-03-10 | 460 | 510 | 450 | 455 | 176,000 | 455 |
| 2003-03-07 | 430 | 460 | 425 | 455 | 121,000 | 455 |
| 2003-03-06 | 390 | 430 | 390 | 410 | 20,000 | 410 |
| 2003-03-05 | 390 | 390 | 386 | 386 | 2,000 | 386 |
| 2003-02-28 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2003-02-27 | 380 | 400 | 380 | 380 | 4,000 | 380 |
| 2003-02-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-02-25 | 390 | 430 | 390 | 400 | 16,000 | 400 |
| 2003-02-24 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-02-21 | 385 | 390 | 380 | 390 | 5,000 | 390 |
| 2003-02-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-02-19 | 380 | 380 | 370 | 380 | 5,000 | 380 |
| 2003-02-18 | 385 | 390 | 375 | 380 | 7,000 | 380 |
| 2003-02-17 | 405 | 430 | 380 | 380 | 9,000 | 380 |
| 2003-02-14 | 395 | 420 | 395 | 420 | 10,000 | 420 |
| 2003-02-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-02-12 | 405 | 410 | 400 | 400 | 8,000 | 400 |
| 2003-02-10 | 405 | 420 | 400 | 410 | 16,000 | 410 |
| 2003-02-06 | 390 | 405 | 390 | 398 | 5,000 | 398 |
| 2003-02-05 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2003-02-04 | 365 | 380 | 355 | 360 | 8,000 | 360 |
| 2003-02-03 | 375 | 375 | 360 | 365 | 7,000 | 365 |
| 2003-01-31 | 375 | 380 | 370 | 375 | 10,000 | 375 |
| 2003-01-30 | 385 | 390 | 380 | 385 | 8,000 | 385 |
| 2003-01-29 | 410 | 430 | 385 | 385 | 10,000 | 385 |
| 2003-01-28 | 410 | 410 | 405 | 410 | 5,000 | 410 |
| 2003-01-27 | 410 | 410 | 400 | 405 | 15,000 | 405 |
| 2003-01-24 | 410 | 410 | 390 | 390 | 11,000 | 390 |
| 2003-01-23 | 385 | 415 | 385 | 410 | 19,000 | 410 |
| 2003-01-22 | 365 | 370 | 365 | 370 | 2,000 | 370 |
| 2003-01-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-01-20 | 420 | 420 | 386 | 386 | 25,000 | 386 |
| 2003-01-17 | 385 | 410 | 385 | 410 | 24,000 | 410 |
| 2003-01-16 | 350 | 380 | 350 | 370 | 18,000 | 370 |
| 2003-01-15 | 355 | 355 | 320 | 350 | 22,000 | 350 |
| 2003-01-14 | 400 | 400 | 345 | 355 | 33,000 | 355 |
| 2003-01-10 | 420 | 430 | 410 | 415 | 49,000 | 415 |
| 2003-01-09 | 405 | 430 | 405 | 430 | 19,000 | 430 |
| 2003-01-08 | 430 | 430 | 390 | 410 | 20,000 | 410 |
| 2003-01-07 | 490 | 490 | 410 | 445 | 48,000 | 445 |
| 2003-01-06 | 475 | 520 | 475 | 490 | 87,000 | 490 |
分割・併合履歴 ： なし
