4274 細谷火工(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-12-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-18 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2009-12-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-12-02 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2009-11-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-11-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-10-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-10-05 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2009-10-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-10-01 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-09-10 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2009-09-09 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2009-09-08 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-09-04 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-08-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-08-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2009-08-26 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-08-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-08-07 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2009-08-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-03 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2009-07-31 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-07-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-07-22 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2009-07-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-06-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-06-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-06-05 | 580 | 580 | 540 | 540 | 5,000 | 540 |
| 2009-06-02 | 580 | 590 | 580 | 590 | 3,000 | 590 |
| 2009-06-01 | 590 | 594 | 590 | 594 | 2,000 | 594 |
| 2009-05-29 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2009-05-28 | 600 | 600 | 590 | 595 | 5,000 | 595 |
| 2009-05-27 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2009-05-26 | 530 | 555 | 520 | 555 | 11,000 | 555 |
| 2009-05-25 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2009-05-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-05-19 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2009-05-13 | 460 | 470 | 460 | 470 | 2,000 | 470 |
| 2009-05-11 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2009-05-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-05-07 | 402 | 420 | 400 | 420 | 8,000 | 420 |
| 2009-05-01 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2009-04-21 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 2009-04-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-03-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-03-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-03-26 | 349 | 380 | 349 | 380 | 5,000 | 380 |
| 2009-03-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-03-24 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-03-05 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-02-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-02-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-02-05 | 388 | 388 | 380 | 380 | 3,000 | 380 |
| 2009-02-03 | 385 | 388 | 385 | 388 | 2,000 | 388 |
| 2009-01-29 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2009-01-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： なし
