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