4274 細谷火工(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-12-25 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2014-12-22 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2014-12-19 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2014-12-18 | 336 | 347 | 336 | 347 | 84,000 | 347 |
| 2014-12-16 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-12-15 | 335 | 349 | 335 | 349 | 3,000 | 349 |
| 2014-12-12 | 337 | 339 | 337 | 339 | 2,000 | 339 |
| 2014-12-11 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2014-12-09 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-12-08 | 336 | 336 | 333 | 336 | 7,000 | 336 |
| 2014-12-05 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2014-12-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-12-03 | 333 | 333 | 333 | 333 | 13,000 | 333 |
| 2014-12-02 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2014-11-27 | 339 | 340 | 339 | 340 | 9,000 | 340 |
| 2014-11-25 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2014-11-21 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2014-11-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-11-19 | 326 | 326 | 317 | 323 | 9,000 | 323 |
| 2014-11-18 | 336 | 336 | 334 | 334 | 5,000 | 334 |
| 2014-11-17 | 347 | 347 | 340 | 340 | 5,000 | 340 |
| 2014-11-10 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2014-11-05 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2014-11-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-10-31 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2014-10-30 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2014-10-27 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2014-10-24 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2014-10-22 | 346 | 349 | 346 | 349 | 5,000 | 349 |
| 2014-10-21 | 353 | 360 | 353 | 360 | 4,000 | 360 |
| 2014-10-20 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2014-10-07 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2014-10-06 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 2014-09-25 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2014-09-24 | 363 | 363 | 361 | 361 | 2,000 | 361 |
| 2014-09-17 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2014-09-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-09-12 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2014-09-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-09-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-09-09 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2014-09-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-09-02 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2014-08-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-08-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-08-11 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2014-08-08 | 367 | 367 | 367 | 367 | 14,000 | 367 |
| 2014-08-05 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2014-07-28 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-07-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-07-07 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2014-07-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-07-02 | 380 | 380 | 364 | 379 | 85,000 | 379 |
| 2014-07-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-06-27 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-06-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2014-06-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-06-19 | 351 | 380 | 351 | 380 | 2,000 | 380 |
| 2014-06-18 | 338 | 338 | 338 | 338 | 13,000 | 338 |
| 2014-06-06 | 331 | 331 | 329 | 330 | 3,000 | 330 |
| 2014-06-05 | 327 | 329 | 327 | 329 | 8,000 | 329 |
| 2014-06-04 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2014-06-03 | 323 | 323 | 321 | 321 | 4,000 | 321 |
| 2014-06-02 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-05-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2014-05-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-05-26 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-05-22 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2014-05-19 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-05-16 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 2014-05-15 | 335 | 335 | 327 | 327 | 3,000 | 327 |
| 2014-05-14 | 351 | 351 | 318 | 338 | 18,000 | 338 |
| 2014-05-13 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2014-05-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-05-07 | 362 | 362 | 356 | 356 | 3,000 | 356 |
| 2014-04-30 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2014-04-28 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2014-04-25 | 373 | 373 | 370 | 370 | 2,000 | 370 |
| 2014-04-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-04-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-04-22 | 360 | 360 | 359 | 360 | 7,000 | 360 |
| 2014-04-17 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2014-04-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-04-10 | 353 | 357 | 353 | 357 | 10,000 | 357 |
| 2014-04-09 | 374 | 374 | 369 | 369 | 4,000 | 369 |
| 2014-04-04 | 376 | 376 | 374 | 374 | 3,000 | 374 |
| 2014-04-03 | 381 | 389 | 380 | 380 | 6,000 | 380 |
| 2014-04-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2014-03-31 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-03-26 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 2014-03-25 | 385 | 385 | 378 | 379 | 4,000 | 379 |
| 2014-03-24 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2014-03-20 | 381 | 389 | 381 | 387 | 4,000 | 387 |
| 2014-03-19 | 385 | 387 | 381 | 381 | 8,000 | 381 |
| 2014-03-17 | 379 | 379 | 372 | 376 | 4,000 | 376 |
| 2014-03-14 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2014-03-12 | 389 | 389 | 380 | 387 | 4,000 | 387 |
| 2014-03-07 | 393 | 395 | 392 | 395 | 3,000 | 395 |
| 2014-03-06 | 397 | 397 | 395 | 395 | 3,000 | 395 |
| 2014-03-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2014-03-03 | 406 | 411 | 400 | 400 | 18,000 | 400 |
| 2014-02-28 | 399 | 400 | 390 | 398 | 14,000 | 398 |
| 2014-02-25 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2014-02-18 | 396 | 396 | 395 | 395 | 3,000 | 395 |
| 2014-02-14 | 405 | 405 | 395 | 398 | 6,000 | 398 |
| 2014-02-13 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2014-02-12 | 406 | 407 | 406 | 407 | 11,000 | 407 |
| 2014-02-10 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2014-02-07 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2014-02-04 | 369 | 369 | 352 | 356 | 17,000 | 356 |
| 2014-02-03 | 381 | 386 | 381 | 385 | 3,000 | 385 |
| 2014-01-31 | 376 | 389 | 376 | 389 | 3,000 | 389 |
| 2014-01-30 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-01-29 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-01-28 | 394 | 404 | 394 | 404 | 6,000 | 404 |
| 2014-01-27 | 397 | 397 | 394 | 395 | 11,000 | 395 |
| 2014-01-24 | 380 | 405 | 380 | 405 | 11,000 | 405 |
| 2014-01-23 | 398 | 409 | 390 | 396 | 19,000 | 396 |
| 2014-01-20 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2014-01-16 | 388 | 399 | 388 | 398 | 84,000 | 398 |
| 2014-01-15 | 392 | 392 | 382 | 388 | 10,000 | 388 |
| 2014-01-14 | 393 | 399 | 393 | 399 | 5,000 | 399 |
| 2014-01-10 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-01-09 | 393 | 394 | 384 | 384 | 10,000 | 384 |
| 2014-01-08 | 370 | 389 | 370 | 389 | 10,000 | 389 |
| 2014-01-07 | 365 | 370 | 360 | 370 | 5,000 | 370 |
| 2014-01-06 | 342 | 380 | 340 | 357 | 43,000 | 357 |
分割・併合履歴 ： なし
