4274 細谷火工(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2012-12-26 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-12-25 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2012-12-20 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-12-19 | 227 | 230 | 227 | 227 | 9,000 | 227 |
| 2012-12-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2012-12-17 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2012-12-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-12-13 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2012-12-11 | 230 | 230 | 223 | 223 | 4,000 | 223 |
| 2012-12-06 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-12-05 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2012-11-28 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2012-11-22 | 235 | 235 | 230 | 230 | 5,000 | 230 |
| 2012-11-19 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-11-16 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-11-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-11-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-11-05 | 233 | 233 | 232 | 232 | 4,000 | 232 |
| 2012-11-02 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-10-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-10-25 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-10-19 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-10-18 | 223 | 231 | 223 | 223 | 4,000 | 223 |
| 2012-10-17 | 225 | 229 | 225 | 229 | 6,000 | 229 |
| 2012-10-15 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2012-10-12 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-10-10 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-10-05 | 233 | 233 | 233 | 233 | 5,000 | 233 |
| 2012-09-27 | 228 | 233 | 228 | 233 | 3,000 | 233 |
| 2012-09-26 | 245 | 245 | 240 | 240 | 4,000 | 240 |
| 2012-09-25 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-09-19 | 230 | 240 | 230 | 240 | 8,000 | 240 |
| 2012-09-18 | 239 | 250 | 239 | 250 | 11,000 | 250 |
| 2012-09-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-09-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-09-03 | 225 | 225 | 220 | 220 | 4,000 | 220 |
| 2012-08-29 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2012-08-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-08-17 | 230 | 230 | 230 | 230 | 16,000 | 230 |
| 2012-08-16 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2012-08-06 | 233 | 233 | 233 | 233 | 6,000 | 233 |
| 2012-08-01 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2012-07-26 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2012-07-25 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-07-20 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2012-07-18 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2012-07-13 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2012-07-05 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2012-06-29 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2012-06-27 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2012-06-19 | 228 | 228 | 228 | 228 | 7,000 | 228 |
| 2012-06-18 | 226 | 227 | 226 | 227 | 2,000 | 227 |
| 2012-06-15 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-06-14 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-06-07 | 224 | 224 | 217 | 217 | 3,000 | 217 |
| 2012-06-05 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2012-06-01 | 216 | 225 | 216 | 225 | 8,000 | 225 |
| 2012-05-29 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-05-25 | 236 | 236 | 220 | 220 | 3,000 | 220 |
| 2012-05-18 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-05-16 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2012-05-14 | 230 | 230 | 224 | 224 | 14,000 | 224 |
| 2012-05-10 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-05-07 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2012-05-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-04-20 | 233 | 233 | 231 | 231 | 4,000 | 231 |
| 2012-04-17 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-04-13 | 238 | 238 | 234 | 234 | 2,000 | 234 |
| 2012-04-12 | 237 | 237 | 235 | 235 | 3,000 | 235 |
| 2012-04-11 | 240 | 240 | 237 | 237 | 4,000 | 237 |
| 2012-04-09 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2012-04-06 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 2012-04-05 | 234 | 237 | 234 | 237 | 3,000 | 237 |
| 2012-04-04 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-04-03 | 237 | 237 | 233 | 233 | 3,000 | 233 |
| 2012-03-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2012-03-29 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-03-28 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2012-03-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-03-26 | 244 | 244 | 238 | 238 | 2,000 | 238 |
| 2012-03-23 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-03-21 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2012-03-19 | 237 | 238 | 235 | 238 | 8,000 | 238 |
| 2012-03-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2012-03-15 | 238 | 238 | 232 | 232 | 2,000 | 232 |
| 2012-03-14 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2012-03-09 | 234 | 235 | 234 | 234 | 7,000 | 234 |
| 2012-03-06 | 230 | 233 | 230 | 233 | 4,000 | 233 |
| 2012-03-05 | 229 | 230 | 229 | 230 | 5,000 | 230 |
| 2012-03-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-03-01 | 228 | 234 | 228 | 228 | 6,000 | 228 |
| 2012-02-29 | 228 | 234 | 228 | 234 | 3,000 | 234 |
| 2012-02-27 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2012-02-24 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-02-23 | 237 | 237 | 225 | 235 | 6,000 | 235 |
| 2012-02-22 | 240 | 240 | 238 | 238 | 13,000 | 238 |
| 2012-02-20 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2012-02-17 | 235 | 240 | 235 | 240 | 2,000 | 240 |
| 2012-02-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2012-02-13 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-02-09 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2012-02-08 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2012-02-07 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2012-02-06 | 243 | 250 | 243 | 250 | 2,000 | 250 |
| 2012-02-03 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2012-02-01 | 232 | 232 | 228 | 228 | 2,000 | 228 |
| 2012-01-31 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 2012-01-30 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2012-01-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-01-26 | 249 | 249 | 247 | 247 | 2,000 | 247 |
| 2012-01-25 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2012-01-24 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2012-01-23 | 235 | 243 | 235 | 243 | 4,000 | 243 |
| 2012-01-20 | 235 | 250 | 235 | 250 | 3,000 | 250 |
| 2012-01-18 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2012-01-17 | 253 | 258 | 253 | 258 | 2,000 | 258 |
| 2012-01-16 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2012-01-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2012-01-10 | 222 | 222 | 222 | 222 | 7,000 | 222 |
| 2012-01-06 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2012-01-04 | 211 | 215 | 211 | 215 | 4,000 | 215 |
分割・併合履歴 ： なし
