4274 細谷火工(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2011-12-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2011-12-28 | 218 | 218 | 209 | 218 | 7,000 | 218 |
| 2011-12-27 | 211 | 218 | 192 | 218 | 23,000 | 218 |
| 2011-12-26 | 215 | 215 | 201 | 209 | 32,000 | 209 |
| 2011-12-22 | 228 | 228 | 219 | 219 | 6,000 | 219 |
| 2011-12-21 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2011-12-19 | 235 | 248 | 235 | 248 | 3,000 | 248 |
| 2011-12-15 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2011-12-08 | 239 | 239 | 234 | 234 | 2,000 | 234 |
| 2011-12-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2011-12-05 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2011-12-02 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2011-12-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-11-18 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2011-11-17 | 242 | 242 | 230 | 230 | 3,000 | 230 |
| 2011-11-15 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2011-11-09 | 230 | 245 | 230 | 245 | 62,000 | 245 |
| 2011-11-07 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2011-11-02 | 264 | 264 | 264 | 264 | 18,000 | 264 |
| 2011-10-27 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2011-10-25 | 257 | 260 | 257 | 260 | 2,000 | 260 |
| 2011-10-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-10-14 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2011-10-13 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2011-10-12 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-10-11 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2011-10-05 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2011-10-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-09-29 | 241 | 241 | 227 | 227 | 9,000 | 227 |
| 2011-09-27 | 249 | 249 | 245 | 245 | 5,000 | 245 |
| 2011-09-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2011-09-05 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2011-09-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2011-08-25 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2011-08-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-08-22 | 262 | 262 | 262 | 262 | 12,000 | 262 |
| 2011-08-19 | 266 | 266 | 262 | 262 | 4,000 | 262 |
| 2011-08-08 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2011-08-05 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2011-08-04 | 285 | 285 | 269 | 275 | 4,000 | 275 |
| 2011-08-01 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2011-07-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-07-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2011-07-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2011-07-11 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2011-07-05 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2011-06-27 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2011-06-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-06-13 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2011-06-09 | 273 | 273 | 257 | 257 | 4,000 | 257 |
| 2011-06-06 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2011-05-31 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2011-05-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2011-05-17 | 269 | 269 | 265 | 265 | 3,000 | 265 |
| 2011-05-06 | 273 | 273 | 265 | 265 | 3,000 | 265 |
| 2011-04-28 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2011-04-27 | 266 | 278 | 266 | 278 | 3,000 | 278 |
| 2011-04-15 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-04-14 | 268 | 268 | 260 | 260 | 2,000 | 260 |
| 2011-04-12 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2011-04-11 | 271 | 271 | 261 | 261 | 11,000 | 261 |
| 2011-04-05 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2011-03-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2011-03-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2011-03-15 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-03-14 | 278 | 280 | 275 | 275 | 9,000 | 275 |
| 2011-03-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2011-03-07 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2011-03-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-02-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-02-22 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2011-02-17 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-02-15 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-02-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-02-07 | 267 | 267 | 266 | 266 | 10,000 | 266 |
| 2011-02-04 | 269 | 269 | 266 | 266 | 10,000 | 266 |
| 2011-02-03 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2011-02-02 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 2011-01-31 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2011-01-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-01-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-01-26 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-01-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-01-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-01-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-01-11 | 272 | 275 | 272 | 272 | 17,000 | 272 |
| 2011-01-05 | 282 | 282 | 282 | 282 | 2,000 | 282 |
分割・併合履歴 ： なし
