4274 細谷火工(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-14 | 425 | 450 | 425 | 450 | 2,000 | 450 |
| 2007-12-12 | 408 | 410 | 408 | 410 | 2,000 | 410 |
| 2007-12-06 | 443 | 445 | 443 | 445 | 2,000 | 445 |
| 2007-12-05 | 450 | 451 | 449 | 450 | 11,000 | 450 |
| 2007-12-03 | 448 | 451 | 448 | 451 | 4,000 | 451 |
| 2007-11-30 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2007-11-26 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 2007-11-22 | 397 | 410 | 395 | 410 | 3,000 | 410 |
| 2007-11-21 | 380 | 380 | 379 | 380 | 3,000 | 380 |
| 2007-11-20 | 334 | 375 | 334 | 375 | 10,000 | 375 |
| 2007-11-19 | 382 | 385 | 345 | 351 | 17,000 | 351 |
| 2007-11-16 | 355 | 356 | 340 | 350 | 14,000 | 350 |
| 2007-11-15 | 415 | 415 | 350 | 351 | 24,000 | 351 |
| 2007-11-14 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-11-12 | 420 | 464 | 366 | 464 | 5,000 | 464 |
| 2007-11-09 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2007-11-05 | 480 | 481 | 478 | 480 | 4,000 | 480 |
| 2007-11-01 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 2007-10-25 | 488 | 491 | 488 | 488 | 6,000 | 488 |
| 2007-10-24 | 475 | 475 | 473 | 473 | 2,000 | 473 |
| 2007-10-23 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2007-10-09 | 470 | 471 | 470 | 470 | 3,000 | 470 |
| 2007-10-05 | 487 | 488 | 487 | 488 | 2,000 | 488 |
| 2007-09-26 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2007-09-25 | 480 | 485 | 470 | 471 | 8,000 | 471 |
| 2007-09-20 | 468 | 470 | 468 | 470 | 2,000 | 470 |
| 2007-09-19 | 470 | 476 | 468 | 475 | 8,000 | 475 |
| 2007-09-18 | 469 | 469 | 468 | 468 | 4,000 | 468 |
| 2007-09-13 | 480 | 480 | 475 | 477 | 13,000 | 477 |
| 2007-09-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-09-07 | 499 | 500 | 499 | 500 | 3,000 | 500 |
| 2007-09-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-09-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-08-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-08-27 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-08-24 | 519 | 519 | 515 | 515 | 2,000 | 515 |
| 2007-08-22 | 511 | 515 | 511 | 515 | 3,000 | 515 |
| 2007-08-16 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2007-08-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-08-14 | 503 | 503 | 500 | 500 | 3,000 | 500 |
| 2007-08-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-08-09 | 530 | 530 | 524 | 524 | 10,000 | 524 |
| 2007-08-08 | 567 | 567 | 543 | 545 | 6,000 | 545 |
| 2007-08-06 | 580 | 580 | 549 | 565 | 12,000 | 565 |
| 2007-08-03 | 578 | 580 | 578 | 580 | 4,000 | 580 |
| 2007-08-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2007-07-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2007-07-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2007-07-24 | 650 | 650 | 620 | 630 | 3,000 | 630 |
| 2007-07-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2007-07-17 | 681 | 681 | 680 | 680 | 4,000 | 680 |
| 2007-07-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-07-11 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2007-07-06 | 671 | 721 | 671 | 671 | 11,000 | 671 |
| 2007-07-05 | 591 | 671 | 590 | 671 | 35,000 | 671 |
| 2007-07-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-07-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2007-06-26 | 590 | 590 | 585 | 585 | 4,000 | 585 |
| 2007-06-25 | 520 | 580 | 520 | 580 | 7,000 | 580 |
| 2007-06-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-06-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-06-18 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-06-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-06-08 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2007-06-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-06-04 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2007-05-30 | 538 | 539 | 525 | 525 | 8,000 | 525 |
| 2007-05-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-05-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-05-25 | 539 | 591 | 539 | 590 | 12,000 | 590 |
| 2007-05-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-05-17 | 565 | 600 | 565 | 600 | 6,000 | 600 |
| 2007-05-10 | 541 | 541 | 540 | 541 | 5,000 | 541 |
| 2007-05-08 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 2007-05-02 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2007-05-01 | 549 | 550 | 549 | 550 | 6,000 | 550 |
| 2007-04-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2007-04-25 | 500 | 536 | 500 | 525 | 8,000 | 525 |
| 2007-04-24 | 505 | 505 | 463 | 480 | 20,000 | 480 |
| 2007-04-20 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 2007-04-19 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2007-04-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-04-16 | 540 | 540 | 530 | 530 | 3,000 | 530 |
| 2007-04-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-04-05 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2007-04-02 | 590 | 605 | 590 | 600 | 7,000 | 600 |
| 2007-03-29 | 602 | 602 | 602 | 602 | 5,000 | 602 |
| 2007-03-28 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2007-03-27 | 601 | 602 | 601 | 602 | 2,000 | 602 |
| 2007-03-26 | 570 | 602 | 570 | 600 | 3,000 | 600 |
| 2007-03-23 | 519 | 556 | 518 | 549 | 47,000 | 549 |
| 2007-03-20 | 505 | 506 | 505 | 506 | 3,000 | 506 |
| 2007-03-14 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2007-03-13 | 521 | 521 | 519 | 520 | 5,000 | 520 |
| 2007-03-09 | 530 | 532 | 530 | 532 | 7,000 | 532 |
| 2007-03-07 | 560 | 560 | 531 | 531 | 2,000 | 531 |
| 2007-03-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-03-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-03-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-03-01 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2007-02-27 | 599 | 600 | 599 | 599 | 4,000 | 599 |
| 2007-02-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2007-02-23 | 550 | 635 | 550 | 635 | 9,000 | 635 |
| 2007-02-20 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2007-02-19 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-02-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-02-15 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2007-02-14 | 506 | 506 | 505 | 505 | 2,000 | 505 |
| 2007-02-13 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2007-02-09 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2007-02-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2007-02-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-02-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-02-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-02-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-01-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-01-22 | 505 | 506 | 505 | 505 | 9,000 | 505 |
| 2007-01-19 | 518 | 518 | 509 | 509 | 5,000 | 509 |
| 2007-01-18 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 2007-01-16 | 535 | 549 | 535 | 549 | 4,000 | 549 |
| 2007-01-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-01-09 | 515 | 516 | 515 | 515 | 7,000 | 515 |
| 2007-01-05 | 520 | 520 | 515 | 515 | 2,000 | 515 |
分割・併合履歴 ： なし
