4274 細谷火工(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 273 | 282 | 273 | 282 | 2,000 | 282 |
| 2010-12-22 | 270 | 270 | 263 | 263 | 3,000 | 263 |
| 2010-12-21 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2010-12-20 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2010-12-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2010-12-15 | 285 | 285 | 276 | 276 | 12,000 | 276 |
| 2010-12-10 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2010-12-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2010-12-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-12-01 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2010-11-30 | 280 | 280 | 275 | 280 | 5,000 | 280 |
| 2010-11-29 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-11-26 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2010-11-25 | 288 | 292 | 288 | 288 | 5,000 | 288 |
| 2010-11-24 | 292 | 319 | 281 | 281 | 18,000 | 281 |
| 2010-11-17 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2010-11-16 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2010-11-15 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2010-11-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2010-11-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2010-11-05 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2010-11-04 | 295 | 295 | 280 | 280 | 3,000 | 280 |
| 2010-11-02 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2010-10-29 | 282 | 282 | 276 | 276 | 10,000 | 276 |
| 2010-10-28 | 293 | 293 | 290 | 290 | 2,000 | 290 |
| 2010-10-27 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2010-10-14 | 307 | 307 | 301 | 301 | 3,000 | 301 |
| 2010-10-05 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-10-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-10-01 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2010-09-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-09-15 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-09-13 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-09-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-09-08 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-09-06 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2010-09-03 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-09-02 | 339 | 339 | 339 | 339 | 60,000 | 339 |
| 2010-08-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2010-08-05 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2010-08-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-07-15 | 318 | 320 | 318 | 320 | 3,000 | 320 |
| 2010-07-08 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2010-07-06 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2010-07-05 | 305 | 305 | 301 | 301 | 3,000 | 301 |
| 2010-07-02 | 302 | 305 | 302 | 305 | 4,000 | 305 |
| 2010-07-01 | 309 | 310 | 305 | 310 | 7,000 | 310 |
| 2010-06-25 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2010-06-24 | 337 | 337 | 326 | 326 | 8,000 | 326 |
| 2010-06-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-06-16 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2010-06-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-06-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2010-06-07 | 340 | 345 | 335 | 335 | 16,000 | 335 |
| 2010-06-04 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2010-06-03 | 367 | 367 | 360 | 360 | 11,000 | 360 |
| 2010-05-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-05-25 | 383 | 390 | 383 | 390 | 8,000 | 390 |
| 2010-05-21 | 383 | 383 | 360 | 375 | 15,000 | 375 |
| 2010-05-20 | 391 | 391 | 391 | 391 | 7,000 | 391 |
| 2010-05-17 | 370 | 383 | 369 | 383 | 6,000 | 383 |
| 2010-05-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-05-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-05-06 | 379 | 380 | 379 | 379 | 5,000 | 379 |
| 2010-04-15 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2010-04-14 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-04-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2010-03-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-03-26 | 386 | 393 | 386 | 393 | 2,000 | 393 |
| 2010-03-25 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2010-03-23 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-03-15 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-03-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-03-03 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2010-02-09 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2010-02-05 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-02-02 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-01-28 | 376 | 376 | 368 | 368 | 2,000 | 368 |
| 2010-01-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2010-01-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-01-14 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2010-01-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-01-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
分割・併合履歴 ： なし
