4274 細谷火工(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-12-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2008-12-09 | 425 | 450 | 425 | 445 | 3,000 | 445 |
| 2008-12-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-11-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-11-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-10-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-10-17 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2008-10-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-10-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-10-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-10-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-09-08 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2008-09-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-08-18 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2008-08-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-08-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-07-29 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-07-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-07-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-07-22 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-07-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-07-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-07-07 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2008-06-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-06-20 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-06-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-06-05 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-06-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-05-23 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2008-05-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-05-15 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2008-05-08 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-05-07 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-04-30 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2008-04-28 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2008-04-25 | 400 | 440 | 400 | 440 | 5,000 | 440 |
| 2008-04-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-04-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-04-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-04-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-04-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-03-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-27 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2008-03-25 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2008-03-10 | 368 | 370 | 368 | 370 | 2,000 | 370 |
| 2008-02-25 | 372 | 372 | 350 | 360 | 12,000 | 360 |
| 2008-02-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-02-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-02-18 | 370 | 370 | 369 | 370 | 3,000 | 370 |
| 2008-02-14 | 370 | 370 | 368 | 368 | 2,000 | 368 |
| 2008-02-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-01-25 | 392 | 400 | 390 | 400 | 5,000 | 400 |
| 2008-01-23 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2008-01-21 | 371 | 372 | 371 | 372 | 3,000 | 372 |
| 2008-01-18 | 371 | 371 | 363 | 363 | 4,000 | 363 |
| 2008-01-10 | 428 | 430 | 428 | 430 | 2,000 | 430 |
| 2008-01-07 | 448 | 450 | 448 | 450 | 2,000 | 450 |
分割・併合履歴 ： なし
