4274 細谷火工(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 345 | 345 | 342 | 342 | 8,000 | 342 |
| 2013-12-27 | 348 | 348 | 340 | 348 | 13,000 | 348 |
| 2013-12-26 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2013-12-25 | 340 | 340 | 340 | 340 | 12,000 | 340 |
| 2013-12-24 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2013-12-19 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2013-12-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-12-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-12-16 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2013-12-13 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-12-11 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-12-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2013-12-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-12-05 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2013-12-04 | 328 | 331 | 328 | 331 | 6,000 | 331 |
| 2013-12-03 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2013-12-02 | 332 | 336 | 332 | 336 | 2,000 | 336 |
| 2013-11-29 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2013-11-28 | 340 | 340 | 328 | 328 | 7,000 | 328 |
| 2013-11-27 | 332 | 340 | 332 | 339 | 15,000 | 339 |
| 2013-11-26 | 330 | 340 | 328 | 330 | 8,000 | 330 |
| 2013-11-25 | 325 | 325 | 323 | 325 | 5,000 | 325 |
| 2013-11-22 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-11-21 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-11-19 | 321 | 321 | 318 | 318 | 2,000 | 318 |
| 2013-11-18 | 323 | 324 | 323 | 323 | 10,000 | 323 |
| 2013-11-15 | 323 | 327 | 323 | 327 | 8,000 | 327 |
| 2013-11-14 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2013-11-12 | 323 | 328 | 322 | 328 | 6,000 | 328 |
| 2013-11-11 | 329 | 329 | 320 | 321 | 4,000 | 321 |
| 2013-11-06 | 325 | 325 | 320 | 321 | 6,000 | 321 |
| 2013-11-05 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2013-10-31 | 332 | 332 | 329 | 330 | 8,000 | 330 |
| 2013-10-25 | 337 | 340 | 337 | 340 | 2,000 | 340 |
| 2013-10-23 | 325 | 325 | 321 | 321 | 2,000 | 321 |
| 2013-10-22 | 319 | 326 | 319 | 325 | 5,000 | 325 |
| 2013-10-21 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-10-17 | 313 | 320 | 313 | 320 | 5,000 | 320 |
| 2013-10-16 | 314 | 316 | 313 | 316 | 4,000 | 316 |
| 2013-10-11 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2013-10-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-10-08 | 311 | 312 | 311 | 311 | 7,000 | 311 |
| 2013-10-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-10-04 | 323 | 326 | 315 | 315 | 13,000 | 315 |
| 2013-10-03 | 324 | 328 | 323 | 327 | 85,000 | 327 |
| 2013-10-02 | 327 | 335 | 327 | 330 | 6,000 | 330 |
| 2013-10-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-09-25 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2013-09-24 | 320 | 342 | 318 | 342 | 6,000 | 342 |
| 2013-09-19 | 317 | 319 | 317 | 319 | 2,000 | 319 |
| 2013-09-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2013-09-12 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2013-09-11 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2013-09-10 | 323 | 324 | 323 | 324 | 7,000 | 324 |
| 2013-09-09 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-09-06 | 319 | 328 | 319 | 328 | 7,000 | 328 |
| 2013-09-05 | 331 | 331 | 315 | 325 | 7,000 | 325 |
| 2013-09-04 | 329 | 339 | 329 | 331 | 5,000 | 331 |
| 2013-09-02 | 321 | 329 | 315 | 324 | 6,000 | 324 |
| 2013-08-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2013-08-29 | 357 | 357 | 350 | 350 | 5,000 | 350 |
| 2013-08-28 | 333 | 362 | 332 | 342 | 21,000 | 342 |
| 2013-08-27 | 302 | 320 | 302 | 320 | 4,000 | 320 |
| 2013-08-26 | 310 | 310 | 310 | 310 | 30,000 | 310 |
| 2013-08-23 | 308 | 309 | 308 | 309 | 2,000 | 309 |
| 2013-08-22 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-08-21 | 312 | 312 | 309 | 309 | 2,000 | 309 |
| 2013-08-13 | 333 | 333 | 333 | 333 | 12,000 | 333 |
| 2013-08-07 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2013-08-06 | 343 | 343 | 340 | 340 | 6,000 | 340 |
| 2013-08-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2013-07-31 | 318 | 329 | 311 | 329 | 3,000 | 329 |
| 2013-07-29 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2013-07-25 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2013-07-24 | 330 | 330 | 310 | 310 | 4,000 | 310 |
| 2013-07-23 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2013-07-22 | 340 | 340 | 320 | 320 | 5,000 | 320 |
| 2013-07-19 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2013-07-08 | 346 | 353 | 340 | 340 | 6,000 | 340 |
| 2013-07-05 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2013-06-27 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2013-06-25 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-06-21 | 320 | 320 | 310 | 314 | 10,000 | 314 |
| 2013-06-20 | 322 | 328 | 322 | 328 | 2,000 | 328 |
| 2013-06-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-06-14 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2013-06-12 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2013-06-07 | 290 | 290 | 271 | 290 | 10,000 | 290 |
| 2013-06-06 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 2013-06-05 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2013-06-04 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2013-05-30 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2013-05-28 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2013-05-27 | 312 | 320 | 312 | 320 | 4,000 | 320 |
| 2013-05-24 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 2013-05-23 | 348 | 348 | 340 | 340 | 5,000 | 340 |
| 2013-05-22 | 357 | 357 | 355 | 355 | 5,000 | 355 |
| 2013-05-21 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2013-05-20 | 355 | 358 | 355 | 358 | 10,000 | 358 |
| 2013-05-17 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 2013-05-16 | 357 | 360 | 350 | 358 | 8,000 | 358 |
| 2013-05-15 | 376 | 376 | 370 | 370 | 7,000 | 370 |
| 2013-05-14 | 378 | 401 | 378 | 380 | 28,000 | 380 |
| 2013-05-13 | 384 | 385 | 376 | 376 | 14,000 | 376 |
| 2013-05-10 | 377 | 383 | 375 | 377 | 9,000 | 377 |
| 2013-05-09 | 378 | 378 | 372 | 377 | 8,000 | 377 |
| 2013-05-08 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-05-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2013-05-02 | 373 | 373 | 373 | 373 | 6,000 | 373 |
| 2013-05-01 | 380 | 380 | 378 | 380 | 10,000 | 380 |
| 2013-04-30 | 379 | 380 | 379 | 379 | 7,000 | 379 |
| 2013-04-26 | 399 | 399 | 368 | 377 | 19,000 | 377 |
| 2013-04-25 | 400 | 418 | 376 | 376 | 73,000 | 376 |
| 2013-04-24 | 357 | 357 | 353 | 353 | 9,000 | 353 |
| 2013-04-23 | 362 | 362 | 350 | 350 | 4,000 | 350 |
| 2013-04-22 | 347 | 377 | 345 | 372 | 9,000 | 372 |
| 2013-04-19 | 366 | 380 | 342 | 342 | 8,000 | 342 |
| 2013-04-18 | 366 | 367 | 366 | 367 | 2,000 | 367 |
| 2013-04-16 | 373 | 373 | 366 | 366 | 56,000 | 366 |
| 2013-04-15 | 375 | 375 | 373 | 373 | 5,000 | 373 |
| 2013-04-12 | 373 | 378 | 365 | 378 | 14,000 | 378 |
| 2013-04-11 | 408 | 430 | 400 | 403 | 22,000 | 403 |
| 2013-04-10 | 455 | 455 | 387 | 400 | 55,000 | 400 |
| 2013-04-09 | 386 | 449 | 341 | 449 | 69,000 | 449 |
| 2013-04-08 | 371 | 415 | 370 | 370 | 33,000 | 370 |
| 2013-04-05 | 348 | 350 | 330 | 340 | 35,000 | 340 |
| 2013-04-04 | 300 | 378 | 300 | 348 | 52,000 | 348 |
| 2013-04-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-04-02 | 316 | 316 | 300 | 300 | 5,000 | 300 |
| 2013-04-01 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2013-03-29 | 310 | 310 | 302 | 302 | 6,000 | 302 |
| 2013-03-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-03-21 | 317 | 317 | 314 | 314 | 15,000 | 314 |
| 2013-03-19 | 334 | 334 | 330 | 330 | 3,000 | 330 |
| 2013-03-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2013-03-13 | 347 | 347 | 341 | 341 | 2,000 | 341 |
| 2013-03-12 | 349 | 349 | 333 | 347 | 5,000 | 347 |
| 2013-03-11 | 360 | 369 | 360 | 360 | 3,000 | 360 |
| 2013-03-08 | 313 | 368 | 313 | 360 | 20,000 | 360 |
| 2013-03-07 | 305 | 317 | 305 | 311 | 6,000 | 311 |
| 2013-03-05 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2013-03-01 | 290 | 290 | 288 | 288 | 3,000 | 288 |
| 2013-02-28 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2013-02-26 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2013-02-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-02-21 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-02-20 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2013-02-19 | 278 | 278 | 271 | 271 | 5,000 | 271 |
| 2013-02-15 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-02-14 | 307 | 307 | 280 | 280 | 16,000 | 280 |
| 2013-02-13 | 271 | 303 | 270 | 302 | 7,000 | 302 |
| 2013-02-12 | 285 | 285 | 279 | 279 | 4,000 | 279 |
| 2013-02-07 | 310 | 310 | 286 | 286 | 14,000 | 286 |
| 2013-02-06 | 280 | 327 | 280 | 295 | 30,000 | 295 |
| 2013-02-05 | 263 | 265 | 262 | 265 | 6,000 | 265 |
| 2013-02-04 | 278 | 278 | 252 | 267 | 13,000 | 267 |
| 2013-02-01 | 264 | 271 | 264 | 271 | 4,000 | 271 |
| 2013-01-31 | 264 | 265 | 259 | 259 | 14,000 | 259 |
| 2013-01-30 | 253 | 256 | 253 | 256 | 5,000 | 256 |
| 2013-01-29 | 256 | 262 | 250 | 262 | 6,000 | 262 |
| 2013-01-28 | 260 | 260 | 247 | 255 | 16,000 | 255 |
| 2013-01-25 | 275 | 275 | 260 | 260 | 7,000 | 260 |
| 2013-01-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-01-23 | 271 | 271 | 260 | 260 | 5,000 | 260 |
| 2013-01-22 | 274 | 274 | 271 | 271 | 4,000 | 271 |
| 2013-01-21 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2013-01-18 | 274 | 275 | 274 | 275 | 3,000 | 275 |
| 2013-01-17 | 260 | 260 | 258 | 258 | 3,000 | 258 |
| 2013-01-16 | 255 | 268 | 255 | 268 | 12,000 | 268 |
| 2013-01-15 | 255 | 257 | 255 | 255 | 17,000 | 255 |
| 2013-01-11 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2013-01-10 | 238 | 240 | 238 | 240 | 8,000 | 240 |
| 2013-01-09 | 237 | 237 | 235 | 236 | 7,000 | 236 |
| 2013-01-08 | 238 | 239 | 238 | 239 | 3,000 | 239 |
| 2013-01-07 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2013-01-04 | 232 | 235 | 232 | 235 | 5,000 | 235 |
分割・併合履歴 ： なし
