4274 細谷火工(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-12-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-12-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-12-25 | 480 | 510 | 480 | 510 | 17,000 | 510 |
| 2006-12-22 | 470 | 495 | 470 | 490 | 7,000 | 490 |
| 2006-12-21 | 481 | 481 | 472 | 472 | 4,000 | 472 |
| 2006-12-19 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2006-12-14 | 520 | 520 | 496 | 498 | 4,000 | 498 |
| 2006-12-13 | 504 | 505 | 504 | 505 | 2,000 | 505 |
| 2006-12-11 | 501 | 502 | 500 | 500 | 7,000 | 500 |
| 2006-12-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-12-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-11-30 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-11-29 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 2006-11-27 | 556 | 560 | 520 | 535 | 6,000 | 535 |
| 2006-11-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-11-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-11-21 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2006-11-20 | 512 | 513 | 512 | 513 | 4,000 | 513 |
| 2006-11-17 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2006-11-16 | 531 | 531 | 529 | 530 | 5,000 | 530 |
| 2006-11-15 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 2006-11-13 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-11-10 | 540 | 541 | 540 | 541 | 2,000 | 541 |
| 2006-11-09 | 550 | 550 | 549 | 550 | 3,000 | 550 |
| 2006-11-08 | 600 | 601 | 530 | 550 | 25,000 | 550 |
| 2006-11-07 | 605 | 606 | 605 | 606 | 3,000 | 606 |
| 2006-11-06 | 640 | 640 | 605 | 605 | 15,000 | 605 |
| 2006-11-02 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-11-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-10-31 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-10-26 | 645 | 645 | 620 | 630 | 3,000 | 630 |
| 2006-10-25 | 640 | 677 | 640 | 675 | 6,000 | 675 |
| 2006-10-24 | 614 | 615 | 614 | 615 | 2,000 | 615 |
| 2006-10-23 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-10-19 | 661 | 661 | 660 | 661 | 7,000 | 661 |
| 2006-10-18 | 699 | 699 | 680 | 681 | 4,000 | 681 |
| 2006-10-17 | 657 | 680 | 656 | 680 | 5,000 | 680 |
| 2006-10-12 | 668 | 669 | 649 | 650 | 8,000 | 650 |
| 2006-10-11 | 686 | 700 | 665 | 685 | 20,000 | 685 |
| 2006-10-10 | 712 | 780 | 695 | 700 | 41,000 | 700 |
| 2006-10-06 | 690 | 701 | 680 | 700 | 45,000 | 700 |
| 2006-10-05 | 701 | 701 | 690 | 690 | 5,000 | 690 |
| 2006-10-04 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2006-09-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-09-27 | 700 | 701 | 690 | 690 | 6,000 | 690 |
| 2006-09-25 | 680 | 705 | 680 | 700 | 5,000 | 700 |
| 2006-09-20 | 660 | 669 | 660 | 669 | 5,000 | 669 |
| 2006-09-19 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 2006-09-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-09-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2006-09-13 | 700 | 700 | 699 | 700 | 3,000 | 700 |
| 2006-09-12 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2006-09-08 | 709 | 709 | 700 | 700 | 2,000 | 700 |
| 2006-09-07 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 2006-09-06 | 670 | 675 | 670 | 675 | 5,000 | 675 |
| 2006-09-05 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2006-09-04 | 711 | 711 | 710 | 710 | 2,000 | 710 |
| 2006-08-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2006-08-30 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2006-08-28 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2006-08-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-08-23 | 680 | 685 | 680 | 685 | 2,000 | 685 |
| 2006-08-22 | 685 | 695 | 680 | 680 | 3,000 | 680 |
| 2006-08-21 | 680 | 680 | 664 | 665 | 5,000 | 665 |
| 2006-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-08-16 | 710 | 710 | 709 | 710 | 3,000 | 710 |
| 2006-08-14 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2006-08-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2006-08-09 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-08-02 | 711 | 712 | 711 | 712 | 2,000 | 712 |
| 2006-07-31 | 660 | 711 | 660 | 710 | 4,000 | 710 |
| 2006-07-28 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-07-26 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 2006-07-25 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-07-24 | 694 | 695 | 687 | 688 | 4,000 | 688 |
| 2006-07-21 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-07-19 | 731 | 731 | 730 | 731 | 9,000 | 731 |
| 2006-07-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-07-10 | 731 | 750 | 698 | 750 | 5,000 | 750 |
| 2006-07-07 | 749 | 750 | 730 | 731 | 8,000 | 731 |
| 2006-07-06 | 778 | 780 | 720 | 770 | 7,000 | 770 |
| 2006-07-05 | 849 | 940 | 750 | 780 | 79,000 | 780 |
| 2006-06-30 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2006-06-27 | 770 | 780 | 670 | 770 | 79,000 | 770 |
| 2006-06-26 | 871 | 871 | 773 | 773 | 6,000 | 773 |
| 2006-06-23 | 831 | 871 | 830 | 870 | 58,000 | 870 |
| 2006-06-22 | 831 | 831 | 828 | 830 | 11,000 | 830 |
| 2006-06-21 | 794 | 821 | 790 | 820 | 21,000 | 820 |
| 2006-06-20 | 751 | 810 | 751 | 794 | 19,000 | 794 |
| 2006-06-19 | 750 | 755 | 750 | 750 | 5,000 | 750 |
| 2006-06-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-06-14 | 690 | 752 | 690 | 750 | 6,000 | 750 |
| 2006-06-13 | 770 | 770 | 700 | 700 | 12,000 | 700 |
| 2006-06-12 | 760 | 813 | 760 | 813 | 33,000 | 813 |
| 2006-06-09 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2006-06-08 | 736 | 736 | 728 | 730 | 4,000 | 730 |
| 2006-06-07 | 700 | 701 | 700 | 700 | 3,000 | 700 |
| 2006-06-06 | 680 | 680 | 679 | 679 | 2,000 | 679 |
| 2006-06-05 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 2006-06-02 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-05-31 | 610 | 670 | 610 | 669 | 6,000 | 669 |
| 2006-05-30 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2006-05-25 | 675 | 676 | 674 | 675 | 6,000 | 675 |
| 2006-05-23 | 657 | 657 | 653 | 655 | 4,000 | 655 |
| 2006-05-22 | 640 | 655 | 629 | 655 | 6,000 | 655 |
| 2006-05-19 | 654 | 655 | 640 | 655 | 6,000 | 655 |
| 2006-05-18 | 644 | 670 | 644 | 650 | 7,000 | 650 |
| 2006-05-17 | 700 | 700 | 611 | 640 | 12,000 | 640 |
| 2006-05-16 | 630 | 791 | 630 | 730 | 46,000 | 730 |
| 2006-05-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-05-12 | 650 | 711 | 610 | 615 | 34,000 | 615 |
| 2006-05-11 | 705 | 705 | 600 | 630 | 13,000 | 630 |
| 2006-05-10 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-05-09 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2006-05-08 | 675 | 790 | 674 | 735 | 48,000 | 735 |
| 2006-04-25 | 640 | 675 | 640 | 675 | 7,000 | 675 |
| 2006-04-20 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2006-04-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-04-14 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2006-04-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2006-04-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-04-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-04-05 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2006-04-04 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-03-31 | 730 | 750 | 730 | 750 | 11,000 | 750 |
| 2006-03-29 | 750 | 751 | 749 | 750 | 4,000 | 750 |
| 2006-03-28 | 710 | 741 | 710 | 740 | 7,000 | 740 |
| 2006-03-27 | 751 | 751 | 674 | 680 | 11,000 | 680 |
| 2006-03-24 | 771 | 771 | 750 | 750 | 7,000 | 750 |
| 2006-03-23 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2006-03-20 | 761 | 761 | 740 | 740 | 2,000 | 740 |
| 2006-03-17 | 739 | 740 | 715 | 715 | 7,000 | 715 |
| 2006-03-16 | 740 | 740 | 739 | 740 | 3,000 | 740 |
| 2006-03-13 | 745 | 746 | 745 | 746 | 2,000 | 746 |
| 2006-03-09 | 740 | 740 | 739 | 740 | 3,000 | 740 |
| 2006-03-06 | 720 | 740 | 720 | 740 | 3,000 | 740 |
| 2006-03-03 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2006-03-01 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2006-02-28 | 730 | 732 | 707 | 708 | 5,000 | 708 |
| 2006-02-24 | 681 | 700 | 680 | 700 | 7,000 | 700 |
| 2006-02-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-02-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-02-20 | 680 | 680 | 655 | 660 | 9,000 | 660 |
| 2006-02-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-02-14 | 699 | 700 | 689 | 690 | 4,000 | 690 |
| 2006-02-13 | 719 | 719 | 700 | 700 | 4,000 | 700 |
| 2006-02-09 | 749 | 760 | 749 | 750 | 14,000 | 750 |
| 2006-02-07 | 705 | 730 | 705 | 720 | 9,000 | 720 |
| 2006-02-02 | 716 | 717 | 716 | 717 | 2,000 | 717 |
| 2006-01-31 | 710 | 715 | 699 | 704 | 15,000 | 704 |
| 2006-01-30 | 720 | 720 | 709 | 719 | 10,000 | 719 |
| 2006-01-26 | 751 | 751 | 750 | 750 | 4,000 | 750 |
| 2006-01-25 | 709 | 750 | 709 | 750 | 6,000 | 750 |
| 2006-01-24 | 700 | 713 | 699 | 712 | 7,000 | 712 |
| 2006-01-23 | 700 | 701 | 699 | 700 | 7,000 | 700 |
| 2006-01-20 | 780 | 780 | 710 | 710 | 9,000 | 710 |
| 2006-01-19 | 650 | 781 | 650 | 750 | 14,000 | 750 |
| 2006-01-18 | 795 | 795 | 620 | 650 | 29,000 | 650 |
| 2006-01-17 | 829 | 830 | 804 | 805 | 8,000 | 805 |
| 2006-01-12 | 801 | 840 | 800 | 840 | 11,000 | 840 |
| 2006-01-10 | 764 | 780 | 764 | 780 | 10,000 | 780 |
| 2006-01-06 | 770 | 775 | 750 | 775 | 7,000 | 775 |
分割・併合履歴 ： なし
