4274 細谷火工(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	375	381	375	381	6,000	381
2004-12-28	372	372	370	371	3,000	371
2004-12-27	375	375	369	370	12,000	370
2004-12-22	384	386	384	386	9,000	386
2004-12-21	384	384	384	384	1,000	384
2004-12-17	395	395	395	395	1,000	395
2004-12-15	391	391	391	391	1,000	391
2004-12-08	395	395	392	392	3,000	392
2004-12-07	392	393	392	393	3,000	393
2004-12-06	394	395	394	395	4,000	395
2004-12-03	400	401	395	395	3,000	395
2004-12-02	402	402	402	402	2,000	402
2004-12-01	402	402	402	402	1,000	402
2004-11-29	415	415	401	402	5,000	402
2004-11-26	420	420	405	415	6,000	415
2004-11-25	414	415	414	415	3,000	415
2004-11-24	404	410	404	410	8,000	410
2004-11-22	405	410	405	405	8,000	405
2004-11-19	405	410	405	410	3,000	410
2004-11-18	410	410	410	410	1,000	410
2004-11-12	400	401	396	401	9,000	401
2004-11-11	415	415	415	415	1,000	415
2004-11-10	424	424	424	424	1,000	424
2004-11-09	424	424	420	420	3,000	420
2004-11-08	425	425	424	424	6,000	424
2004-11-05	425	425	424	424	2,000	424
2004-11-04	415	415	415	415	1,000	415
2004-11-02	420	420	410	410	3,000	410
2004-11-01	418	418	418	418	1,000	418
2004-10-29	420	431	420	421	10,000	421
2004-10-28	453	455	400	401	20,000	401
2004-10-27	431	490	431	455	40,000	455
2004-10-26	418	441	418	433	27,000	433
2004-10-25	410	451	410	420	34,000	420
2004-10-22	399	405	398	400	24,000	400
2004-10-21	390	399	390	390	11,000	390
2004-10-20	391	391	385	385	3,000	385
2004-10-19	386	390	385	389	9,000	389
2004-10-18	380	385	380	385	2,000	385
2004-10-15	390	392	389	389	3,000	389
2004-10-13	392	392	391	391	2,000	391
2004-10-12	390	390	390	390	2,000	390
2004-10-08	395	395	380	390	11,000	390
2004-10-07	395	396	395	395	10,000	395
2004-10-06	389	395	389	395	7,000	395
2004-10-05	380	385	380	385	7,000	385
2004-10-01	375	380	370	380	13,000	380
2004-09-30	375	377	374	377	4,000	377
2004-09-29	365	375	361	374	15,000	374
2004-09-28	365	365	365	365	1,000	365
2004-09-24	370	370	370	370	2,000	370
2004-09-22	380	383	380	382	3,000	382
2004-09-17	394	394	393	393	2,000	393
2004-09-16	398	398	392	393	13,000	393
2004-09-15	397	398	396	398	9,000	398
2004-09-14	391	399	391	398	22,000	398
2004-09-13	385	395	385	394	7,000	394
2004-09-10	380	380	375	375	5,000	375
2004-09-09	370	380	369	380	16,000	380
2004-09-08	365	367	365	366	10,000	366
2004-09-07	365	365	365	365	4,000	365
2004-09-06	365	365	363	364	5,000	364
2004-09-03	360	364	360	364	2,000	364
2004-09-02	360	360	360	360	2,000	360
2004-09-01	360	360	357	357	3,000	357
2004-08-30	355	359	355	356	3,000	356
2004-08-27	356	356	356	356	1,000	356
2004-08-24	356	357	356	357	4,000	357
2004-08-23	355	356	355	356	7,000	356
2004-08-20	355	356	352	355	11,000	355
2004-08-19	353	353	353	353	1,000	353
2004-08-17	360	360	360	360	2,000	360
2004-08-16	365	365	364	365	6,000	365
2004-08-13	360	361	359	359	7,000	359
2004-08-11	363	365	360	365	10,000	365
2004-08-10	364	364	360	360	4,000	360
2004-08-09	357	357	357	357	1,000	357
2004-08-04	355	357	350	350	16,000	350
2004-08-02	351	360	351	360	8,000	360
2004-07-29	351	355	351	355	2,000	355
2004-07-28	355	355	351	353	5,000	353
2004-07-27	360	360	354	354	9,000	354
2004-07-26	355	355	354	354	2,000	354
2004-07-23	352	355	352	355	5,000	355
2004-07-22	360	360	360	360	3,000	360
2004-07-21	355	363	355	360	9,000	360
2004-07-20	359	360	359	360	5,000	360
2004-07-16	355	355	355	355	1,000	355
2004-07-15	356	356	351	355	4,000	355
2004-07-14	360	360	360	360	1,000	360
2004-07-13	355	356	355	356	2,000	356
2004-07-12	360	360	360	360	2,000	360
2004-07-09	365	365	364	365	4,000	365
2004-07-08	363	363	363	363	5,000	363
2004-07-07	356	360	356	360	9,000	360
2004-07-06	355	360	355	360	3,000	360
2004-07-05	355	356	355	356	9,000	356
2004-07-02	355	356	355	356	2,000	356
2004-07-01	355	356	355	356	2,000	356
2004-06-30	353	359	353	359	2,000	359
2004-06-25	345	355	345	355	6,000	355
2004-06-23	355	355	350	350	5,000	350
2004-06-22	360	360	355	355	13,000	355
2004-06-21	350	355	350	355	2,000	355
2004-06-18	355	355	355	355	4,000	355
2004-06-16	355	356	350	355	10,000	355
2004-06-15	355	360	350	360	7,000	360
2004-06-14	350	350	350	350	3,000	350
2004-06-11	350	350	350	350	1,000	350
2004-06-10	350	351	350	351	2,000	351
2004-06-08	350	355	350	350	3,000	350
2004-06-04	345	350	345	345	11,000	345
2004-06-03	355	359	355	355	4,000	355
2004-06-02	375	375	365	365	3,000	365
2004-05-31	355	355	355	355	2,000	355
2004-05-28	355	355	355	355	1,000	355
2004-05-26	335	345	335	345	2,000	345
2004-05-25	347	347	345	345	2,000	345
2004-05-24	340	340	340	340	1,000	340
2004-05-20	340	349	335	349	10,000	349
2004-05-14	345	345	345	345	2,000	345
2004-05-13	345	350	340	340	9,000	340
2004-05-12	360	360	360	360	1,000	360
2004-05-11	335	345	335	345	2,000	345
2004-05-10	365	365	330	345	13,000	345
2004-05-06	383	386	383	383	3,000	383
2004-04-30	385	386	383	386	6,000	386
2004-04-28	385	386	385	386	2,000	386
2004-04-27	400	400	385	386	4,000	386
2004-04-26	369	400	369	395	26,000	395
2004-04-23	370	375	365	365	4,000	365
2004-04-22	360	360	360	360	1,000	360
2004-04-21	374	374	374	374	1,000	374
2004-04-19	373	375	370	370	10,000	370
2004-04-16	372	375	372	375	6,000	375
2004-04-15	380	380	375	375	6,000	375
2004-04-14	372	372	370	372	10,000	372
2004-04-13	371	375	371	372	9,000	372
2004-04-12	375	376	371	372	15,000	372
2004-04-09	378	415	378	401	57,000	401
2004-04-08	355	360	355	360	3,000	360
2004-04-06	360	360	360	360	1,000	360
2004-04-05	365	370	360	365	12,000	365
2004-04-02	365	370	365	370	7,000	370
2004-04-01	370	370	370	370	1,000	370
2004-03-31	370	370	370	370	1,000	370
2004-03-30	375	380	375	375	10,000	375
2004-03-29	375	375	375	375	1,000	375
2004-03-25	380	380	375	380	6,000	380
2004-03-24	370	380	370	375	10,000	375
2004-03-23	380	380	380	380	1,000	380
2004-03-22	380	380	380	380	1,000	380
2004-03-18	360	380	360	380	6,000	380
2004-03-17	365	365	360	360	3,000	360
2004-03-16	360	365	360	360	6,000	360
2004-03-15	375	380	370	370	10,000	370
2004-03-12	390	410	390	390	27,000	390
2004-03-09	370	370	365	365	4,000	365
2004-03-08	370	370	365	365	3,000	365
2004-03-05	374	375	374	375	2,000	375
2004-03-04	365	370	365	370	7,000	370
2004-03-03	370	370	370	370	2,000	370
2004-03-02	361	378	361	370	10,000	370
2004-03-01	354	360	354	360	17,000	360
2004-02-27	350	350	350	350	1,000	350
2004-02-25	354	354	350	350	2,000	350
2004-02-24	350	354	350	354	5,000	354
2004-02-20	348	350	348	350	2,000	350
2004-02-19	350	350	348	350	4,000	350
2004-02-18	348	348	348	348	1,000	348
2004-02-17	349	350	349	350	2,000	350
2004-02-16	349	350	349	350	2,000	350
2004-02-13	350	354	348	352	11,000	352
2004-02-12	348	350	348	348	3,000	348
2004-02-10	354	354	350	350	3,000	350
2004-02-09	349	350	349	350	2,000	350
2004-02-06	348	350	348	350	6,000	350
2004-02-05	350	350	350	350	1,000	350
2004-02-04	350	350	350	350	3,000	350
2004-02-03	351	351	350	350	2,000	350
2004-02-02	350	350	350	350	2,000	350
2004-01-29	351	352	350	351	7,000	351
2004-01-27	356	360	355	355	3,000	355
2004-01-26	364	364	355	355	3,000	355
2004-01-23	360	360	360	360	4,000	360
2004-01-21	355	355	355	355	1,000	355
2004-01-20	351	354	351	351	5,000	351
2004-01-19	353	360	352	360	8,000	360
2004-01-16	351	360	351	360	2,000	360
2004-01-15	360	360	360	360	1,000	360
2004-01-14	360	360	360	360	1,000	360
2004-01-13	365	380	365	370	9,000	370
2004-01-09	355	365	350	365	14,000	365
2004-01-08	355	355	355	355	1,000	355
2004-01-07	362	362	360	360	6,000	360

分割・併合履歴：なし