4274 細谷火工(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 790 | 790 | 775 | 775 | 2,000 | 775 |
| 2005-12-27 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 2005-12-26 | 789 | 790 | 789 | 790 | 2,000 | 790 |
| 2005-12-22 | 783 | 783 | 777 | 781 | 4,000 | 781 |
| 2005-12-21 | 800 | 800 | 799 | 799 | 2,000 | 799 |
| 2005-12-20 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 2005-12-19 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2005-12-16 | 779 | 780 | 750 | 750 | 11,000 | 750 |
| 2005-12-15 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2005-12-14 | 800 | 800 | 779 | 780 | 7,000 | 780 |
| 2005-12-13 | 760 | 780 | 760 | 780 | 9,000 | 780 |
| 2005-12-12 | 749 | 750 | 749 | 750 | 4,000 | 750 |
| 2005-12-09 | 710 | 756 | 710 | 740 | 17,000 | 740 |
| 2005-12-08 | 724 | 725 | 653 | 701 | 33,000 | 701 |
| 2005-12-07 | 776 | 776 | 749 | 750 | 10,000 | 750 |
| 2005-12-06 | 809 | 810 | 784 | 785 | 9,000 | 785 |
| 2005-12-05 | 820 | 820 | 812 | 813 | 9,000 | 813 |
| 2005-12-02 | 819 | 820 | 819 | 820 | 5,000 | 820 |
| 2005-12-01 | 815 | 816 | 815 | 815 | 4,000 | 815 |
| 2005-11-30 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-11-29 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2005-11-28 | 850 | 850 | 850 | 850 | 10,000 | 850 |
| 2005-11-25 | 850 | 851 | 820 | 820 | 16,000 | 820 |
| 2005-11-24 | 892 | 892 | 890 | 890 | 2,000 | 890 |
| 2005-11-21 | 884 | 885 | 880 | 880 | 3,000 | 880 |
| 2005-11-18 | 857 | 875 | 849 | 875 | 7,000 | 875 |
| 2005-11-17 | 869 | 870 | 848 | 860 | 13,000 | 860 |
| 2005-11-16 | 860 | 892 | 860 | 880 | 24,000 | 880 |
| 2005-11-15 | 830 | 832 | 830 | 830 | 4,000 | 830 |
| 2005-11-14 | 803 | 830 | 799 | 800 | 14,000 | 800 |
| 2005-11-11 | 775 | 799 | 749 | 799 | 38,000 | 799 |
| 2005-11-10 | 899 | 900 | 800 | 800 | 20,000 | 800 |
| 2005-11-09 | 952 | 952 | 900 | 941 | 23,000 | 941 |
| 2005-11-08 | 978 | 980 | 909 | 954 | 20,000 | 954 |
| 2005-11-07 | 845 | 970 | 845 | 950 | 32,000 | 950 |
| 2005-11-04 | 800 | 920 | 800 | 840 | 30,000 | 840 |
| 2005-11-02 | 756 | 800 | 755 | 790 | 18,000 | 790 |
| 2005-11-01 | 700 | 741 | 700 | 741 | 12,000 | 741 |
| 2005-10-31 | 675 | 702 | 675 | 701 | 35,000 | 701 |
| 2005-10-28 | 650 | 677 | 619 | 650 | 18,000 | 650 |
| 2005-10-27 | 677 | 678 | 599 | 610 | 30,000 | 610 |
| 2005-10-26 | 620 | 712 | 620 | 678 | 65,000 | 678 |
| 2005-10-25 | 537 | 612 | 537 | 610 | 40,000 | 610 |
| 2005-10-24 | 530 | 536 | 529 | 536 | 15,000 | 536 |
| 2005-10-21 | 524 | 527 | 523 | 523 | 13,000 | 523 |
| 2005-10-20 | 510 | 524 | 510 | 524 | 21,000 | 524 |
| 2005-10-19 | 509 | 510 | 500 | 505 | 15,000 | 505 |
| 2005-10-18 | 499 | 517 | 499 | 500 | 36,000 | 500 |
| 2005-10-17 | 500 | 500 | 499 | 499 | 8,000 | 499 |
| 2005-10-14 | 492 | 492 | 490 | 490 | 4,000 | 490 |
| 2005-10-13 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2005-10-07 | 460 | 466 | 460 | 465 | 8,000 | 465 |
| 2005-10-06 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 2005-10-05 | 465 | 465 | 459 | 460 | 3,000 | 460 |
| 2005-10-04 | 466 | 466 | 465 | 465 | 2,000 | 465 |
| 2005-10-03 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2005-09-29 | 466 | 467 | 466 | 466 | 3,000 | 466 |
| 2005-09-28 | 468 | 469 | 468 | 469 | 2,000 | 469 |
| 2005-09-27 | 480 | 480 | 474 | 475 | 11,000 | 475 |
| 2005-09-26 | 471 | 492 | 471 | 479 | 17,000 | 479 |
| 2005-09-22 | 468 | 469 | 464 | 465 | 14,000 | 465 |
| 2005-09-21 | 471 | 471 | 468 | 469 | 16,000 | 469 |
| 2005-09-20 | 461 | 470 | 460 | 469 | 10,000 | 469 |
| 2005-09-16 | 439 | 453 | 439 | 453 | 17,000 | 453 |
| 2005-09-15 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2005-09-14 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 2005-09-13 | 470 | 470 | 459 | 470 | 6,000 | 470 |
| 2005-09-12 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 2005-09-09 | 441 | 441 | 440 | 440 | 2,000 | 440 |
| 2005-09-08 | 430 | 432 | 430 | 432 | 5,000 | 432 |
| 2005-09-06 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-09-05 | 440 | 440 | 435 | 435 | 7,000 | 435 |
| 2005-09-02 | 437 | 441 | 436 | 440 | 4,000 | 440 |
| 2005-09-01 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2005-08-31 | 428 | 431 | 427 | 430 | 9,000 | 430 |
| 2005-08-30 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2005-08-25 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 2005-08-24 | 420 | 430 | 420 | 424 | 12,000 | 424 |
| 2005-08-23 | 400 | 444 | 400 | 415 | 32,000 | 415 |
| 2005-08-22 | 390 | 391 | 390 | 390 | 4,000 | 390 |
| 2005-08-19 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2005-08-18 | 401 | 401 | 399 | 399 | 9,000 | 399 |
| 2005-08-17 | 405 | 406 | 405 | 406 | 4,000 | 406 |
| 2005-08-16 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2005-08-15 | 410 | 411 | 408 | 409 | 12,000 | 409 |
| 2005-08-12 | 416 | 417 | 413 | 413 | 14,000 | 413 |
| 2005-08-11 | 417 | 418 | 417 | 417 | 5,000 | 417 |
| 2005-08-10 | 420 | 420 | 417 | 417 | 11,000 | 417 |
| 2005-08-09 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2005-08-08 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2005-08-05 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2005-08-04 | 415 | 416 | 410 | 411 | 10,000 | 411 |
| 2005-08-03 | 416 | 417 | 416 | 417 | 4,000 | 417 |
| 2005-08-02 | 427 | 428 | 417 | 420 | 21,000 | 420 |
| 2005-08-01 | 440 | 440 | 424 | 425 | 18,000 | 425 |
| 2005-07-26 | 452 | 452 | 451 | 451 | 4,000 | 451 |
| 2005-07-25 | 441 | 451 | 441 | 450 | 8,000 | 450 |
| 2005-07-22 | 443 | 451 | 441 | 451 | 13,000 | 451 |
| 2005-07-21 | 454 | 454 | 440 | 440 | 10,000 | 440 |
| 2005-07-20 | 450 | 450 | 449 | 449 | 2,000 | 449 |
| 2005-07-19 | 445 | 445 | 444 | 445 | 3,000 | 445 |
| 2005-07-14 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-07-12 | 449 | 449 | 434 | 436 | 12,000 | 436 |
| 2005-07-11 | 441 | 442 | 431 | 440 | 20,000 | 440 |
| 2005-07-08 | 481 | 495 | 447 | 455 | 75,000 | 455 |
| 2005-07-07 | 450 | 452 | 450 | 452 | 3,000 | 452 |
| 2005-07-06 | 445 | 470 | 445 | 452 | 5,000 | 452 |
| 2005-07-05 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2005-06-30 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2005-06-29 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2005-06-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-06-27 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2005-06-24 | 460 | 470 | 460 | 470 | 5,000 | 470 |
| 2005-06-23 | 445 | 446 | 445 | 446 | 4,000 | 446 |
| 2005-06-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2005-06-20 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2005-06-17 | 436 | 436 | 434 | 434 | 2,000 | 434 |
| 2005-06-14 | 458 | 458 | 430 | 430 | 5,000 | 430 |
| 2005-06-10 | 464 | 470 | 458 | 458 | 9,000 | 458 |
| 2005-06-09 | 467 | 467 | 465 | 465 | 3,000 | 465 |
| 2005-06-08 | 460 | 467 | 460 | 465 | 5,000 | 465 |
| 2005-06-07 | 475 | 475 | 460 | 470 | 8,000 | 470 |
| 2005-06-06 | 417 | 475 | 415 | 475 | 14,000 | 475 |
| 2005-06-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-06-01 | 399 | 419 | 399 | 419 | 6,000 | 419 |
| 2005-05-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-05-26 | 402 | 410 | 402 | 405 | 4,000 | 405 |
| 2005-05-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-05-23 | 410 | 410 | 401 | 402 | 5,000 | 402 |
| 2005-05-20 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2005-05-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-17 | 430 | 430 | 421 | 421 | 4,000 | 421 |
| 2005-05-16 | 441 | 483 | 437 | 437 | 36,000 | 437 |
| 2005-05-13 | 410 | 439 | 410 | 437 | 20,000 | 437 |
| 2005-05-12 | 407 | 412 | 407 | 412 | 4,000 | 412 |
| 2005-05-11 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2005-05-10 | 417 | 420 | 415 | 415 | 8,000 | 415 |
| 2005-05-09 | 409 | 440 | 408 | 420 | 22,000 | 420 |
| 2005-05-02 | 400 | 405 | 400 | 401 | 12,000 | 401 |
| 2005-04-28 | 395 | 395 | 394 | 394 | 3,000 | 394 |
| 2005-04-25 | 391 | 391 | 386 | 387 | 12,000 | 387 |
| 2005-04-22 | 395 | 395 | 389 | 390 | 9,000 | 390 |
| 2005-04-21 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2005-04-20 | 401 | 401 | 397 | 398 | 14,000 | 398 |
| 2005-04-18 | 402 | 402 | 400 | 401 | 4,000 | 401 |
| 2005-04-15 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2005-04-14 | 401 | 402 | 400 | 400 | 7,000 | 400 |
| 2005-04-13 | 406 | 409 | 400 | 408 | 17,000 | 408 |
| 2005-04-12 | 400 | 408 | 400 | 402 | 17,000 | 402 |
| 2005-04-11 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2005-04-08 | 380 | 385 | 380 | 385 | 6,000 | 385 |
| 2005-04-07 | 383 | 384 | 381 | 381 | 6,000 | 381 |
| 2005-04-06 | 382 | 384 | 382 | 384 | 5,000 | 384 |
| 2005-04-04 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-03-31 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 2005-03-30 | 381 | 385 | 381 | 385 | 2,000 | 385 |
| 2005-03-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-03-28 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-03-25 | 382 | 382 | 381 | 381 | 5,000 | 381 |
| 2005-03-24 | 381 | 382 | 381 | 381 | 6,000 | 381 |
| 2005-03-18 | 390 | 390 | 381 | 381 | 3,000 | 381 |
| 2005-03-15 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 2005-03-14 | 387 | 395 | 387 | 395 | 10,000 | 395 |
| 2005-03-11 | 380 | 383 | 380 | 383 | 6,000 | 383 |
| 2005-03-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-03-08 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2005-03-07 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2005-03-04 | 381 | 381 | 379 | 379 | 7,000 | 379 |
| 2005-03-03 | 382 | 382 | 373 | 380 | 4,000 | 380 |
| 2005-03-01 | 385 | 386 | 385 | 385 | 3,000 | 385 |
| 2005-02-25 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2005-02-24 | 375 | 380 | 374 | 380 | 6,000 | 380 |
| 2005-02-22 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2005-02-21 | 380 | 380 | 375 | 380 | 3,000 | 380 |
| 2005-02-18 | 371 | 375 | 371 | 375 | 3,000 | 375 |
| 2005-02-17 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2005-02-16 | 375 | 381 | 375 | 380 | 3,000 | 380 |
| 2005-02-15 | 386 | 386 | 385 | 385 | 8,000 | 385 |
| 2005-02-14 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2005-02-10 | 382 | 384 | 380 | 384 | 9,000 | 384 |
| 2005-02-09 | 380 | 385 | 380 | 385 | 10,000 | 385 |
| 2005-02-08 | 383 | 383 | 382 | 382 | 2,000 | 382 |
| 2005-02-07 | 384 | 385 | 384 | 385 | 4,000 | 385 |
| 2005-02-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-02-03 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-02-01 | 389 | 389 | 383 | 383 | 3,000 | 383 |
| 2005-01-31 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2005-01-26 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2005-01-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-01-21 | 384 | 393 | 383 | 393 | 8,000 | 393 |
| 2005-01-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-01-13 | 380 | 380 | 377 | 378 | 4,000 | 378 |
| 2005-01-12 | 385 | 385 | 383 | 383 | 3,000 | 383 |
| 2005-01-11 | 384 | 385 | 380 | 385 | 6,000 | 385 |
| 2005-01-06 | 385 | 385 | 381 | 385 | 5,000 | 385 |
| 2005-01-05 | 384 | 385 | 384 | 385 | 2,000 | 385 |
分割・併合履歴 ： なし
