4274 細谷火工(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-12-25 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2015-12-24 | 416 | 427 | 416 | 427 | 4,000 | 427 |
| 2015-12-22 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2015-12-18 | 433 | 433 | 432 | 432 | 3,000 | 432 |
| 2015-12-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2015-12-11 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2015-12-07 | 436 | 440 | 436 | 440 | 58,000 | 440 |
| 2015-12-04 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2015-12-03 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2015-12-02 | 438 | 438 | 433 | 433 | 4,000 | 433 |
| 2015-12-01 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2015-11-27 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2015-11-26 | 442 | 443 | 442 | 443 | 2,000 | 443 |
| 2015-11-24 | 441 | 445 | 441 | 445 | 2,000 | 445 |
| 2015-11-20 | 449 | 449 | 441 | 441 | 4,000 | 441 |
| 2015-11-19 | 441 | 442 | 441 | 441 | 5,000 | 441 |
| 2015-11-16 | 449 | 457 | 441 | 441 | 8,000 | 441 |
| 2015-11-13 | 440 | 440 | 433 | 433 | 11,000 | 433 |
| 2015-11-10 | 436 | 440 | 435 | 440 | 8,000 | 440 |
| 2015-11-09 | 470 | 475 | 442 | 442 | 13,000 | 442 |
| 2015-11-06 | 455 | 465 | 455 | 465 | 11,000 | 465 |
| 2015-11-05 | 435 | 454 | 432 | 452 | 8,000 | 452 |
| 2015-11-04 | 438 | 438 | 432 | 432 | 8,000 | 432 |
| 2015-11-02 | 427 | 431 | 427 | 430 | 12,000 | 430 |
| 2015-10-29 | 446 | 448 | 436 | 443 | 10,000 | 443 |
| 2015-10-27 | 439 | 468 | 439 | 462 | 29,000 | 462 |
| 2015-10-26 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 2015-10-23 | 446 | 446 | 435 | 440 | 7,000 | 440 |
| 2015-10-22 | 439 | 445 | 438 | 445 | 3,000 | 445 |
| 2015-10-20 | 442 | 442 | 435 | 437 | 8,000 | 437 |
| 2015-10-19 | 445 | 450 | 445 | 450 | 2,000 | 450 |
| 2015-10-16 | 437 | 452 | 437 | 452 | 2,000 | 452 |
| 2015-10-15 | 436 | 445 | 436 | 445 | 2,000 | 445 |
| 2015-10-13 | 474 | 474 | 451 | 451 | 3,000 | 451 |
| 2015-10-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-10-07 | 450 | 455 | 445 | 445 | 5,000 | 445 |
| 2015-10-06 | 480 | 480 | 448 | 450 | 9,000 | 450 |
| 2015-10-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-10-02 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-10-01 | 434 | 464 | 418 | 464 | 14,000 | 464 |
| 2015-09-30 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-09-29 | 448 | 448 | 433 | 433 | 14,000 | 433 |
| 2015-09-28 | 473 | 473 | 439 | 445 | 59,000 | 445 |
| 2015-09-25 | 495 | 495 | 450 | 455 | 87,000 | 455 |
| 2015-09-24 | 559 | 559 | 491 | 500 | 54,000 | 500 |
| 2015-09-18 | 540 | 549 | 492 | 549 | 38,000 | 549 |
| 2015-09-17 | 496 | 510 | 483 | 510 | 41,000 | 510 |
| 2015-09-16 | 461 | 481 | 461 | 481 | 9,000 | 481 |
| 2015-09-15 | 482 | 490 | 453 | 453 | 29,000 | 453 |
| 2015-09-14 | 433 | 474 | 433 | 466 | 15,000 | 466 |
| 2015-09-11 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2015-09-10 | 420 | 425 | 420 | 422 | 5,000 | 422 |
| 2015-09-08 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2015-09-07 | 406 | 414 | 406 | 414 | 5,000 | 414 |
| 2015-09-03 | 397 | 404 | 397 | 404 | 2,000 | 404 |
| 2015-09-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-08-28 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2015-08-27 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2015-08-25 | 409 | 409 | 385 | 385 | 2,000 | 385 |
| 2015-08-24 | 436 | 436 | 401 | 401 | 12,000 | 401 |
| 2015-08-21 | 401 | 423 | 401 | 420 | 7,000 | 420 |
| 2015-08-17 | 418 | 422 | 418 | 422 | 2,000 | 422 |
| 2015-08-14 | 415 | 415 | 407 | 407 | 2,000 | 407 |
| 2015-08-13 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2015-08-12 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-08-11 | 410 | 410 | 402 | 402 | 3,000 | 402 |
| 2015-08-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2015-08-07 | 433 | 433 | 425 | 425 | 2,000 | 425 |
| 2015-08-06 | 423 | 425 | 423 | 425 | 2,000 | 425 |
| 2015-08-05 | 413 | 419 | 413 | 419 | 4,000 | 419 |
| 2015-07-31 | 410 | 413 | 405 | 413 | 7,000 | 413 |
| 2015-07-30 | 409 | 413 | 406 | 413 | 3,000 | 413 |
| 2015-07-27 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2015-07-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-07-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-07-21 | 420 | 420 | 409 | 415 | 9,000 | 415 |
| 2015-07-17 | 431 | 431 | 420 | 420 | 16,000 | 420 |
| 2015-07-16 | 490 | 490 | 423 | 439 | 81,000 | 439 |
| 2015-07-15 | 405 | 482 | 404 | 482 | 31,000 | 482 |
| 2015-07-14 | 380 | 402 | 380 | 402 | 4,000 | 402 |
| 2015-07-13 | 371 | 379 | 371 | 373 | 3,000 | 373 |
| 2015-07-09 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2015-07-08 | 386 | 387 | 370 | 370 | 12,000 | 370 |
| 2015-07-07 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2015-07-06 | 383 | 384 | 383 | 384 | 3,000 | 384 |
| 2015-07-02 | 375 | 383 | 375 | 383 | 5,000 | 383 |
| 2015-06-26 | 390 | 391 | 390 | 391 | 6,000 | 391 |
| 2015-06-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-06-23 | 384 | 384 | 379 | 379 | 5,000 | 379 |
| 2015-06-22 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 2015-06-19 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2015-06-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2015-06-16 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2015-06-15 | 390 | 393 | 390 | 393 | 2,000 | 393 |
| 2015-06-11 | 387 | 397 | 387 | 397 | 82,000 | 397 |
| 2015-06-04 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2015-06-03 | 391 | 391 | 388 | 388 | 8,000 | 388 |
| 2015-05-29 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-05-28 | 401 | 401 | 399 | 399 | 7,000 | 399 |
| 2015-05-27 | 391 | 394 | 390 | 390 | 6,000 | 390 |
| 2015-05-25 | 399 | 399 | 390 | 390 | 3,000 | 390 |
| 2015-05-22 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2015-05-21 | 399 | 399 | 391 | 393 | 6,000 | 393 |
| 2015-05-20 | 395 | 398 | 389 | 398 | 7,000 | 398 |
| 2015-05-19 | 392 | 395 | 392 | 395 | 16,000 | 395 |
| 2015-05-18 | 381 | 385 | 381 | 385 | 3,000 | 385 |
| 2015-05-15 | 380 | 387 | 380 | 387 | 3,000 | 387 |
| 2015-05-14 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 2015-05-11 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2015-05-08 | 387 | 390 | 387 | 390 | 5,000 | 390 |
| 2015-05-07 | 392 | 392 | 386 | 386 | 3,000 | 386 |
| 2015-05-01 | 399 | 402 | 389 | 392 | 21,000 | 392 |
| 2015-04-30 | 388 | 397 | 388 | 391 | 6,000 | 391 |
| 2015-04-28 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2015-04-27 | 378 | 382 | 378 | 378 | 4,000 | 378 |
| 2015-04-22 | 379 | 390 | 379 | 390 | 8,000 | 390 |
| 2015-04-21 | 376 | 376 | 375 | 375 | 9,000 | 375 |
| 2015-04-20 | 365 | 375 | 365 | 368 | 7,000 | 368 |
| 2015-04-17 | 359 | 359 | 350 | 351 | 12,000 | 351 |
| 2015-04-16 | 360 | 360 | 358 | 359 | 9,000 | 359 |
| 2015-04-15 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 2015-04-14 | 362 | 362 | 360 | 360 | 6,000 | 360 |
| 2015-04-13 | 363 | 363 | 363 | 363 | 4,000 | 363 |
| 2015-04-10 | 366 | 366 | 365 | 365 | 5,000 | 365 |
| 2015-04-09 | 370 | 375 | 367 | 367 | 7,000 | 367 |
| 2015-04-08 | 380 | 380 | 374 | 374 | 3,000 | 374 |
| 2015-04-07 | 376 | 376 | 376 | 376 | 3,000 | 376 |
| 2015-04-06 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2015-04-03 | 376 | 376 | 366 | 370 | 8,000 | 370 |
| 2015-03-30 | 373 | 379 | 370 | 379 | 5,000 | 379 |
| 2015-03-27 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-03-26 | 383 | 383 | 382 | 383 | 8,000 | 383 |
| 2015-03-25 | 390 | 390 | 380 | 384 | 16,000 | 384 |
| 2015-03-24 | 393 | 393 | 386 | 386 | 2,000 | 386 |
| 2015-03-23 | 388 | 389 | 386 | 388 | 8,000 | 388 |
| 2015-03-20 | 384 | 384 | 380 | 382 | 9,000 | 382 |
| 2015-03-19 | 393 | 393 | 383 | 388 | 22,000 | 388 |
| 2015-03-18 | 408 | 408 | 383 | 393 | 28,000 | 393 |
| 2015-03-17 | 393 | 428 | 393 | 400 | 46,000 | 400 |
| 2015-03-16 | 388 | 392 | 387 | 392 | 12,000 | 392 |
| 2015-03-13 | 385 | 388 | 381 | 388 | 15,000 | 388 |
| 2015-03-12 | 370 | 379 | 370 | 377 | 13,000 | 377 |
| 2015-03-11 | 379 | 379 | 369 | 369 | 12,000 | 369 |
| 2015-03-10 | 382 | 382 | 365 | 370 | 51,000 | 370 |
| 2015-03-09 | 390 | 400 | 376 | 383 | 101,000 | 383 |
| 2015-03-06 | 404 | 476 | 394 | 398 | 208,000 | 398 |
| 2015-03-05 | 392 | 397 | 387 | 396 | 9,000 | 396 |
| 2015-03-04 | 395 | 399 | 384 | 392 | 22,000 | 392 |
| 2015-03-03 | 380 | 427 | 375 | 420 | 39,000 | 420 |
| 2015-03-02 | 382 | 382 | 375 | 381 | 9,000 | 381 |
| 2015-02-27 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-02-26 | 378 | 380 | 376 | 379 | 7,000 | 379 |
| 2015-02-25 | 383 | 387 | 380 | 382 | 13,000 | 382 |
| 2015-02-24 | 382 | 402 | 377 | 391 | 29,000 | 391 |
| 2015-02-23 | 393 | 404 | 390 | 390 | 10,000 | 390 |
| 2015-02-20 | 397 | 399 | 383 | 389 | 27,000 | 389 |
| 2015-02-19 | 400 | 440 | 387 | 396 | 64,000 | 396 |
| 2015-02-18 | 516 | 530 | 400 | 400 | 203,000 | 400 |
| 2015-02-17 | 392 | 450 | 392 | 450 | 23,000 | 450 |
| 2015-02-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-02-13 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-02-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2015-02-09 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2015-02-06 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-01-29 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 2015-01-26 | 348 | 364 | 348 | 350 | 3,000 | 350 |
| 2015-01-23 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2015-01-22 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2015-01-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-01-06 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2015-01-05 | 347 | 347 | 347 | 347 | 2,000 | 347 |
分割・併合履歴 ： なし
