4274 細谷火工(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	460	460	452	452	2,000	452
2016-12-29	471	471	449	450	17,000	450
2016-12-28	466	476	460	476	11,000	476
2016-12-27	491	491	465	475	97,000	475
2016-12-26	448	465	448	463	12,000	463
2016-12-22	449	449	432	432	51,000	432
2016-12-21	438	447	437	441	29,000	441
2016-12-20	421	421	421	421	1,000	421
2016-12-19	430	437	425	429	14,000	429
2016-12-16	421	422	421	422	2,000	422
2016-12-15	422	422	422	422	3,000	422
2016-12-14	420	421	420	421	2,000	421
2016-12-13	420	422	420	420	8,000	420
2016-12-12	420	421	418	420	4,000	420
2016-12-09	436	436	417	417	14,000	417
2016-12-08	465	465	443	443	10,000	443
2016-12-07	462	464	462	464	4,000	464
2016-12-06	448	448	443	443	3,000	443
2016-12-05	445	448	441	442	7,000	442
2016-12-02	438	439	437	437	4,000	437
2016-12-01	436	439	436	436	6,000	436
2016-11-30	438	441	434	435	9,000	435
2016-11-29	423	440	423	430	14,000	430
2016-11-28	414	431	411	431	7,000	431
2016-11-25	461	462	421	421	22,000	421
2016-11-24	482	482	442	445	21,000	445
2016-11-22	500	500	481	481	5,000	481
2016-11-21	512	512	490	491	37,000	491
2016-11-18	517	523	514	514	33,000	514
2016-11-17	511	529	498	517	173,000	517
2016-11-16	578	578	501	531	110,000	531
2016-11-15	578	578	567	578	113,000	578
2016-11-14	444	498	444	498	72,000	498
2016-11-11	415	457	415	418	39,000	418
2016-11-10	449	497	390	414	189,000	414
2016-11-09	343	417	343	417	64,000	417
2016-11-07	337	337	337	337	41,000	337
2016-11-04	335	335	335	335	1,000	335
2016-11-02	333	337	333	337	2,000	337
2016-10-31	334	335	334	335	6,000	335
2016-10-24	347	347	339	339	32,000	339
2016-10-11	345	345	345	345	1,000	345
2016-10-06	343	343	343	343	1,000	343
2016-10-05	338	339	338	338	3,000	338
2016-10-03	338	338	338	338	1,000	338
2016-09-29	333	333	333	333	2,000	333
2016-09-28	333	333	333	333	1,000	333
2016-09-27	334	334	331	333	5,000	333
2016-09-26	339	339	339	339	1,000	339
2016-09-16	343	344	343	344	2,000	344
2016-09-13	348	348	343	343	4,000	343
2016-09-09	333	333	332	332	2,000	332
2016-09-08	334	334	333	333	3,000	333
2016-09-07	335	335	334	334	12,000	334
2016-09-06	331	334	331	334	3,000	334
2016-09-05	332	340	331	331	87,000	331
2016-09-02	318	325	311	325	21,000	325
2016-09-01	320	320	318	318	2,000	318
2016-08-31	325	325	320	320	43,000	320
2016-08-30	325	325	321	321	4,000	321
2016-08-29	326	326	325	325	4,000	325
2016-08-26	336	336	328	328	5,000	328
2016-08-25	344	344	344	344	1,000	344
2016-08-24	333	333	328	328	3,000	328
2016-08-23	333	333	331	331	3,000	331
2016-08-22	332	336	332	336	6,000	336
2016-08-19	345	345	344	344	2,000	344
2016-08-16	342	342	342	342	1,000	342
2016-08-15	342	348	342	347	3,000	347
2016-08-12	340	340	340	340	4,000	340
2016-08-08	348	348	348	348	2,000	348
2016-07-29	337	337	337	337	1,000	337
2016-07-25	348	348	348	348	1,000	348
2016-07-22	340	340	340	340	1,000	340
2016-07-21	338	338	338	338	1,000	338
2016-07-20	345	345	344	344	2,000	344
2016-07-19	353	353	353	353	1,000	353
2016-07-15	345	345	345	345	1,000	345
2016-07-14	338	338	338	338	2,000	338
2016-07-13	340	340	340	340	1,000	340
2016-07-12	342	345	342	345	3,000	345
2016-07-11	350	350	350	350	2,000	350
2016-07-08	347	347	347	347	1,000	347
2016-07-06	345	345	345	345	1,000	345
2016-07-04	340	340	340	340	1,000	340
2016-06-30	335	335	330	330	2,000	330
2016-06-29	331	331	315	330	7,000	330
2016-06-27	339	339	339	339	1,000	339
2016-06-24	341	341	340	340	2,000	340
2016-06-21	350	350	350	350	1,000	350
2016-06-17	343	343	343	343	1,000	343
2016-06-16	345	349	345	349	2,000	349
2016-06-14	361	361	353	353	4,000	353
2016-06-13	363	363	361	361	2,000	361
2016-06-10	365	368	365	368	2,000	368
2016-06-09	369	369	368	368	3,000	368
2016-06-07	374	374	374	374	4,000	374
2016-06-06	374	374	374	374	1,000	374
2016-06-03	372	372	372	372	1,000	372
2016-05-31	375	375	374	374	2,000	374
2016-05-26	372	373	368	373	10,000	373
2016-05-24	371	373	371	372	4,000	372
2016-05-23	378	378	378	378	55,000	378
2016-05-16	370	371	370	371	4,000	371
2016-05-12	377	384	377	384	3,000	384
2016-05-11	385	385	385	385	1,000	385
2016-05-10	372	378	372	377	5,000	377
2016-05-09	368	370	368	370	2,000	370
2016-05-02	363	367	362	362	5,000	362
2016-04-28	372	378	372	378	2,000	378
2016-04-27	382	382	372	372	3,000	372
2016-04-26	387	387	387	387	1,000	387
2016-04-25	387	387	387	387	1,000	387
2016-04-22	387	387	387	387	1,000	387
2016-04-21	379	379	379	379	3,000	379
2016-04-18	379	379	379	379	1,000	379
2016-04-15	374	374	374	374	1,000	374
2016-04-13	372	372	372	372	1,000	372
2016-04-07	372	380	372	380	3,000	380
2016-04-06	386	386	386	386	1,000	386
2016-04-05	375	375	375	375	3,000	375
2016-04-04	375	375	375	375	1,000	375
2016-04-01	379	379	379	379	1,000	379
2016-03-30	379	380	379	380	4,000	380
2016-03-29	370	383	362	375	14,000	375
2016-03-28	392	392	392	392	4,000	392
2016-03-25	392	392	392	392	1,000	392
2016-03-22	395	395	395	395	1,000	395
2016-03-18	387	387	387	387	2,000	387
2016-03-14	395	395	395	395	100,000	395
2016-03-11	395	395	395	395	15,000	395
2016-03-10	388	389	388	389	13,000	389
2016-03-07	392	392	380	388	6,000	388
2016-02-29	392	392	392	392	1,000	392
2016-02-25	425	425	425	425	1,000	425
2016-02-24	387	400	387	400	2,000	400
2016-02-18	372	379	372	379	4,000	379
2016-02-16	380	380	380	380	1,000	380
2016-02-09	378	378	374	374	2,000	374
2016-02-05	398	400	398	400	3,000	400
2016-02-02	398	398	398	398	1,000	398
2016-01-27	384	384	384	384	1,000	384
2016-01-19	394	410	392	392	5,000	392
2016-01-18	385	401	378	378	7,000	378
2016-01-15	408	408	408	408	3,000	408
2016-01-13	424	424	424	424	1,000	424
2016-01-12	431	431	431	431	2,000	431
2016-01-08	433	433	431	431	2,000	431
2016-01-06	441	449	441	449	2,000	449
2016-01-05	430	430	430	430	3,000	430
2016-01-04	430	430	430	430	6,000	430

分割・併合履歴：なし