4274 細谷火工(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,558 | 1,589 | 1,550 | 1,561 | 59,400 | 1,561 |
| 2017-12-28 | 1,529 | 1,600 | 1,498 | 1,598 | 111,700 | 1,598 |
| 2017-12-27 | 1,543 | 1,561 | 1,511 | 1,525 | 31,100 | 1,525 |
| 2017-12-26 | 1,517 | 1,570 | 1,510 | 1,543 | 52,600 | 1,543 |
| 2017-12-25 | 1,485 | 1,525 | 1,485 | 1,517 | 57,600 | 1,517 |
| 2017-12-22 | 1,497 | 1,510 | 1,467 | 1,494 | 32,300 | 1,494 |
| 2017-12-21 | 1,477 | 1,516 | 1,477 | 1,497 | 42,000 | 1,497 |
| 2017-12-20 | 1,475 | 1,493 | 1,469 | 1,480 | 40,500 | 1,480 |
| 2017-12-19 | 1,525 | 1,531 | 1,485 | 1,493 | 50,100 | 1,493 |
| 2017-12-18 | 1,562 | 1,593 | 1,510 | 1,553 | 22,600 | 1,553 |
| 2017-12-15 | 1,596 | 1,612 | 1,560 | 1,560 | 29,700 | 1,560 |
| 2017-12-14 | 1,600 | 1,602 | 1,545 | 1,578 | 51,000 | 1,578 |
| 2017-12-13 | 1,640 | 1,675 | 1,582 | 1,600 | 59,500 | 1,600 |
| 2017-12-12 | 1,593 | 1,669 | 1,574 | 1,640 | 97,200 | 1,640 |
| 2017-12-11 | 1,573 | 1,614 | 1,551 | 1,580 | 85,300 | 1,580 |
| 2017-12-08 | 1,610 | 1,610 | 1,563 | 1,579 | 63,900 | 1,579 |
| 2017-12-07 | 1,647 | 1,649 | 1,580 | 1,616 | 64,100 | 1,616 |
| 2017-12-06 | 1,657 | 1,711 | 1,622 | 1,639 | 115,900 | 1,639 |
| 2017-12-05 | 1,673 | 1,725 | 1,650 | 1,683 | 129,400 | 1,683 |
| 2017-12-04 | 1,664 | 1,757 | 1,621 | 1,753 | 232,500 | 1,753 |
| 2017-12-01 | 1,625 | 1,665 | 1,618 | 1,624 | 33,900 | 1,624 |
| 2017-11-30 | 1,667 | 1,667 | 1,616 | 1,627 | 59,000 | 1,627 |
| 2017-11-29 | 1,730 | 1,780 | 1,635 | 1,667 | 312,000 | 1,667 |
| 2017-11-28 | 1,616 | 1,699 | 1,593 | 1,628 | 236,000 | 1,628 |
| 2017-11-27 | 1,622 | 1,622 | 1,545 | 1,545 | 30,000 | 1,545 |
| 2017-11-24 | 1,615 | 1,615 | 1,565 | 1,599 | 46,000 | 1,599 |
| 2017-11-22 | 1,550 | 1,635 | 1,550 | 1,578 | 88,000 | 1,578 |
| 2017-11-21 | 1,656 | 1,685 | 1,514 | 1,599 | 291,000 | 1,599 |
| 2017-11-20 | 1,390 | 1,440 | 1,390 | 1,415 | 40,000 | 1,415 |
| 2017-11-17 | 1,400 | 1,438 | 1,380 | 1,408 | 43,000 | 1,408 |
| 2017-11-16 | 1,370 | 1,425 | 1,341 | 1,375 | 79,000 | 1,375 |
| 2017-11-15 | 1,493 | 1,495 | 1,374 | 1,374 | 166,000 | 1,374 |
| 2017-11-13 | 1,655 | 1,664 | 1,593 | 1,616 | 49,000 | 1,616 |
| 2017-11-10 | 1,636 | 1,720 | 1,636 | 1,655 | 62,000 | 1,655 |
| 2017-11-09 | 1,780 | 1,780 | 1,655 | 1,655 | 126,000 | 1,655 |
| 2017-11-08 | 1,819 | 1,819 | 1,776 | 1,781 | 38,000 | 1,781 |
| 2017-11-07 | 1,830 | 1,830 | 1,786 | 1,825 | 85,000 | 1,825 |
| 2017-11-06 | 1,870 | 1,879 | 1,850 | 1,851 | 58,000 | 1,851 |
| 2017-11-02 | 1,850 | 1,875 | 1,830 | 1,860 | 68,000 | 1,860 |
| 2017-11-01 | 1,853 | 1,853 | 1,822 | 1,847 | 43,000 | 1,847 |
| 2017-10-31 | 1,868 | 1,869 | 1,815 | 1,836 | 65,000 | 1,836 |
| 2017-10-30 | 1,822 | 1,889 | 1,817 | 1,830 | 93,000 | 1,830 |
| 2017-10-27 | 1,830 | 1,910 | 1,800 | 1,845 | 90,000 | 1,845 |
| 2017-10-26 | 1,759 | 1,938 | 1,722 | 1,830 | 288,000 | 1,830 |
| 2017-10-25 | 1,860 | 1,860 | 1,720 | 1,759 | 192,000 | 1,759 |
| 2017-10-24 | 1,907 | 1,907 | 1,852 | 1,860 | 84,000 | 1,860 |
| 2017-10-23 | 1,901 | 1,930 | 1,863 | 1,888 | 191,000 | 1,888 |
| 2017-10-20 | 2,013 | 2,020 | 1,951 | 1,961 | 126,000 | 1,961 |
| 2017-10-19 | 1,889 | 2,023 | 1,889 | 1,998 | 221,000 | 1,998 |
| 2017-10-18 | 2,070 | 2,093 | 1,960 | 1,968 | 240,000 | 1,968 |
| 2017-10-17 | 2,152 | 2,153 | 2,062 | 2,105 | 314,000 | 2,105 |
| 2017-10-16 | 2,090 | 2,210 | 2,056 | 2,202 | 612,000 | 2,202 |
| 2017-10-13 | 2,050 | 2,090 | 1,998 | 2,009 | 284,000 | 2,009 |
| 2017-10-12 | 1,976 | 2,128 | 1,940 | 2,100 | 468,000 | 2,100 |
| 2017-10-11 | 2,085 | 2,089 | 1,820 | 2,005 | 430,000 | 2,005 |
| 2017-10-10 | 2,159 | 2,200 | 2,040 | 2,086 | 502,000 | 2,086 |
| 2017-10-06 | 2,230 | 2,300 | 2,030 | 2,120 | 1,194,000 | 2,120 |
| 2017-10-05 | 2,338 | 2,343 | 2,130 | 2,230 | 2,122,000 | 2,230 |
| 2017-10-04 | 2,010 | 2,269 | 2,001 | 2,238 | 1,713,000 | 2,238 |
| 2017-10-03 | 1,900 | 2,020 | 1,900 | 2,010 | 544,000 | 2,010 |
| 2017-10-02 | 1,979 | 1,979 | 1,862 | 1,939 | 539,000 | 1,939 |
| 2017-09-29 | 1,738 | 1,941 | 1,735 | 1,917 | 1,013,000 | 1,917 |
| 2017-09-28 | 1,745 | 1,787 | 1,700 | 1,711 | 349,000 | 1,711 |
| 2017-09-27 | 1,788 | 1,817 | 1,698 | 1,800 | 211,000 | 1,800 |
| 2017-09-26 | 1,908 | 1,908 | 1,785 | 1,816 | 537,000 | 1,816 |
| 2017-09-25 | 2,000 | 2,025 | 1,824 | 1,834 | 1,453,000 | 1,834 |
| 2017-09-22 | 1,805 | 2,004 | 1,780 | 1,913 | 3,344,000 | 1,913 |
| 2017-09-21 | 1,630 | 1,740 | 1,630 | 1,719 | 523,000 | 1,719 |
| 2017-09-20 | 1,641 | 1,739 | 1,621 | 1,670 | 936,000 | 1,670 |
| 2017-09-19 | 1,584 | 1,624 | 1,556 | 1,561 | 599,000 | 1,561 |
| 2017-09-15 | 1,981 | 2,019 | 1,713 | 1,752 | 2,434,000 | 1,752 |
| 2017-09-14 | 1,700 | 2,045 | 1,610 | 1,877 | 4,236,000 | 1,877 |
| 2017-09-13 | 1,520 | 1,710 | 1,504 | 1,674 | 817,000 | 1,674 |
| 2017-09-12 | 1,550 | 1,574 | 1,478 | 1,503 | 560,000 | 1,503 |
| 2017-09-11 | 1,460 | 1,618 | 1,443 | 1,608 | 1,236,000 | 1,608 |
| 2017-09-08 | 1,780 | 1,820 | 1,666 | 1,690 | 1,339,000 | 1,690 |
| 2017-09-07 | 1,750 | 1,862 | 1,593 | 1,710 | 3,614,000 | 1,710 |
| 2017-09-06 | 2,180 | 2,225 | 1,738 | 1,870 | 6,395,000 | 1,870 |
| 2017-09-05 | 1,615 | 1,935 | 1,594 | 1,935 | 5,476,000 | 1,935 |
| 2017-09-04 | 1,490 | 1,677 | 1,489 | 1,535 | 2,795,000 | 1,535 |
| 2017-09-01 | 1,380 | 1,430 | 1,305 | 1,430 | 525,000 | 1,430 |
| 2017-08-31 | 1,272 | 1,350 | 1,268 | 1,350 | 269,000 | 1,350 |
| 2017-08-30 | 1,173 | 1,301 | 1,173 | 1,270 | 441,000 | 1,270 |
| 2017-08-29 | 1,395 | 1,408 | 1,200 | 1,233 | 1,582,000 | 1,233 |
| 2017-08-28 | 1,157 | 1,157 | 1,086 | 1,125 | 391,000 | 1,125 |
| 2017-08-25 | 1,375 | 1,380 | 1,158 | 1,170 | 633,000 | 1,170 |
| 2017-08-24 | 1,382 | 1,413 | 1,325 | 1,345 | 538,000 | 1,345 |
| 2017-08-23 | 1,487 | 1,490 | 1,336 | 1,423 | 509,000 | 1,423 |
| 2017-08-22 | 1,426 | 1,500 | 1,403 | 1,457 | 529,000 | 1,457 |
| 2017-08-21 | 1,259 | 1,580 | 1,244 | 1,455 | 2,150,000 | 1,455 |
| 2017-08-18 | 1,207 | 1,330 | 1,195 | 1,300 | 1,022,000 | 1,300 |
| 2017-08-17 | 1,026 | 1,156 | 1,026 | 1,147 | 580,000 | 1,147 |
| 2017-08-16 | 1,066 | 1,066 | 1,008 | 1,041 | 496,000 | 1,041 |
| 2017-08-15 | 1,125 | 1,229 | 1,095 | 1,096 | 2,254,000 | 1,096 |
| 2017-08-14 | 1,395 | 1,395 | 1,340 | 1,395 | 869,000 | 1,395 |
| 2017-08-10 | 1,009 | 1,099 | 983 | 1,095 | 1,536,000 | 1,095 |
| 2017-08-09 | 904 | 1,027 | 901 | 949 | 1,833,000 | 949 |
| 2017-08-08 | 860 | 885 | 860 | 877 | 38,000 | 877 |
| 2017-08-07 | 890 | 901 | 860 | 867 | 91,000 | 867 |
| 2017-08-04 | 904 | 904 | 875 | 886 | 55,000 | 886 |
| 2017-08-03 | 864 | 901 | 852 | 890 | 152,000 | 890 |
| 2017-08-02 | 819 | 869 | 819 | 868 | 104,000 | 868 |
| 2017-08-01 | 850 | 850 | 819 | 821 | 102,000 | 821 |
| 2017-07-31 | 896 | 900 | 852 | 852 | 198,000 | 852 |
| 2017-07-28 | 895 | 899 | 855 | 866 | 160,000 | 866 |
| 2017-07-27 | 970 | 980 | 910 | 920 | 366,000 | 920 |
| 2017-07-26 | 911 | 979 | 888 | 956 | 427,000 | 956 |
| 2017-07-25 | 858 | 918 | 848 | 918 | 304,000 | 918 |
| 2017-07-24 | 851 | 864 | 840 | 857 | 73,000 | 857 |
| 2017-07-21 | 859 | 859 | 832 | 846 | 125,000 | 846 |
| 2017-07-20 | 810 | 879 | 810 | 859 | 261,000 | 859 |
| 2017-07-19 | 792 | 811 | 790 | 808 | 55,000 | 808 |
| 2017-07-18 | 819 | 819 | 800 | 800 | 81,000 | 800 |
| 2017-07-14 | 806 | 821 | 806 | 821 | 46,000 | 821 |
| 2017-07-13 | 831 | 831 | 806 | 814 | 54,000 | 814 |
| 2017-07-12 | 811 | 836 | 808 | 823 | 68,000 | 823 |
| 2017-07-11 | 805 | 825 | 805 | 806 | 85,000 | 806 |
| 2017-07-10 | 832 | 839 | 815 | 819 | 188,000 | 819 |
| 2017-07-07 | 903 | 911 | 845 | 860 | 330,000 | 860 |
| 2017-07-06 | 827 | 930 | 812 | 888 | 1,065,000 | 888 |
| 2017-07-05 | 876 | 1,011 | 808 | 840 | 2,439,000 | 840 |
| 2017-07-04 | 736 | 891 | 730 | 891 | 1,713,000 | 891 |
| 2017-07-03 | 737 | 742 | 727 | 741 | 74,000 | 741 |
| 2017-06-30 | 746 | 749 | 730 | 749 | 53,000 | 749 |
| 2017-06-29 | 723 | 800 | 719 | 752 | 294,000 | 752 |
| 2017-06-28 | 725 | 728 | 717 | 723 | 53,000 | 723 |
| 2017-06-27 | 728 | 732 | 712 | 731 | 83,000 | 731 |
| 2017-06-26 | 796 | 796 | 721 | 728 | 227,000 | 728 |
| 2017-06-23 | 832 | 832 | 775 | 805 | 194,000 | 805 |
| 2017-06-22 | 857 | 865 | 790 | 837 | 242,000 | 837 |
| 2017-06-21 | 750 | 885 | 745 | 842 | 533,000 | 842 |
| 2017-06-20 | 719 | 740 | 710 | 739 | 130,000 | 739 |
| 2017-06-19 | 717 | 717 | 710 | 717 | 32,000 | 717 |
| 2017-06-16 | 708 | 717 | 706 | 714 | 36,000 | 714 |
| 2017-06-15 | 717 | 717 | 704 | 708 | 25,000 | 708 |
| 2017-06-14 | 716 | 717 | 710 | 714 | 22,000 | 714 |
| 2017-06-13 | 709 | 714 | 706 | 709 | 21,000 | 709 |
| 2017-06-12 | 712 | 712 | 705 | 709 | 23,000 | 709 |
| 2017-06-09 | 720 | 720 | 709 | 712 | 48,000 | 712 |
| 2017-06-08 | 735 | 746 | 719 | 720 | 71,000 | 720 |
| 2017-06-07 | 713 | 730 | 713 | 728 | 41,000 | 728 |
| 2017-06-06 | 738 | 740 | 716 | 728 | 75,000 | 728 |
| 2017-06-05 | 745 | 750 | 738 | 744 | 46,000 | 744 |
| 2017-06-02 | 754 | 754 | 721 | 745 | 63,000 | 745 |
| 2017-06-01 | 759 | 763 | 751 | 754 | 49,000 | 754 |
| 2017-05-31 | 757 | 775 | 745 | 757 | 97,000 | 757 |
| 2017-05-30 | 751 | 754 | 731 | 753 | 86,000 | 753 |
| 2017-05-29 | 759 | 774 | 747 | 759 | 207,000 | 759 |
| 2017-05-26 | 714 | 733 | 711 | 733 | 77,000 | 733 |
| 2017-05-25 | 710 | 718 | 704 | 714 | 46,000 | 714 |
| 2017-05-24 | 728 | 732 | 715 | 717 | 74,000 | 717 |
| 2017-05-23 | 720 | 735 | 714 | 729 | 108,000 | 729 |
| 2017-05-22 | 717 | 728 | 702 | 720 | 130,000 | 720 |
| 2017-05-19 | 710 | 724 | 698 | 710 | 67,000 | 710 |
| 2017-05-18 | 677 | 730 | 677 | 715 | 228,000 | 715 |
| 2017-05-17 | 700 | 703 | 686 | 686 | 55,000 | 686 |
| 2017-05-16 | 720 | 720 | 696 | 703 | 110,000 | 703 |
| 2017-05-15 | 742 | 768 | 716 | 720 | 338,000 | 720 |
| 2017-05-12 | 698 | 717 | 696 | 704 | 80,000 | 704 |
| 2017-05-11 | 708 | 719 | 698 | 703 | 78,000 | 703 |
| 2017-05-10 | 732 | 739 | 700 | 706 | 277,000 | 706 |
| 2017-05-09 | 717 | 717 | 688 | 702 | 240,000 | 702 |
| 2017-05-08 | 777 | 777 | 720 | 725 | 313,000 | 725 |
| 2017-05-02 | 810 | 830 | 800 | 815 | 320,000 | 815 |
| 2017-05-01 | 900 | 909 | 847 | 855 | 348,000 | 855 |
| 2017-04-28 | 822 | 891 | 820 | 868 | 608,000 | 868 |
| 2017-04-27 | 827 | 874 | 808 | 840 | 439,000 | 840 |
| 2017-04-26 | 838 | 854 | 801 | 801 | 535,000 | 801 |
| 2017-04-25 | 980 | 994 | 900 | 913 | 1,172,000 | 913 |
| 2017-04-24 | 1,038 | 1,068 | 1,011 | 1,068 | 1,421,000 | 1,068 |
| 2017-04-21 | 906 | 938 | 887 | 918 | 362,000 | 918 |
| 2017-04-20 | 900 | 930 | 883 | 915 | 376,000 | 915 |
| 2017-04-19 | 849 | 938 | 849 | 922 | 675,000 | 922 |
| 2017-04-18 | 872 | 910 | 831 | 855 | 1,097,000 | 855 |
| 2017-04-17 | 976 | 1,039 | 858 | 880 | 1,685,000 | 880 |
| 2017-04-14 | 1,300 | 1,340 | 951 | 991 | 1,688,000 | 991 |
| 2017-04-13 | 1,130 | 1,645 | 1,113 | 1,180 | 2,320,000 | 1,180 |
| 2017-04-12 | 1,345 | 1,375 | 1,322 | 1,375 | 447,000 | 1,375 |
| 2017-04-11 | 1,075 | 1,075 | 1,007 | 1,075 | 819,000 | 1,075 |
| 2017-04-10 | 820 | 925 | 815 | 925 | 440,000 | 925 |
| 2017-04-07 | 720 | 775 | 665 | 775 | 955,000 | 775 |
| 2017-04-06 | 571 | 675 | 571 | 675 | 381,000 | 675 |
| 2017-04-05 | 595 | 644 | 547 | 575 | 209,000 | 575 |
| 2017-04-04 | 513 | 575 | 510 | 575 | 156,000 | 575 |
| 2017-04-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2017-03-30 | 500 | 500 | 495 | 500 | 8,000 | 500 |
| 2017-03-28 | 504 | 512 | 504 | 506 | 3,000 | 506 |
| 2017-03-27 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 2017-03-24 | 522 | 522 | 510 | 510 | 8,000 | 510 |
| 2017-03-23 | 522 | 522 | 512 | 512 | 3,000 | 512 |
| 2017-03-22 | 506 | 512 | 506 | 512 | 7,000 | 512 |
| 2017-03-21 | 520 | 520 | 493 | 513 | 28,000 | 513 |
| 2017-03-17 | 520 | 526 | 520 | 525 | 4,000 | 525 |
| 2017-03-15 | 523 | 528 | 523 | 524 | 8,000 | 524 |
| 2017-03-13 | 533 | 536 | 533 | 536 | 4,000 | 536 |
| 2017-03-10 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2017-03-09 | 520 | 521 | 517 | 517 | 9,000 | 517 |
| 2017-03-08 | 533 | 534 | 526 | 528 | 8,000 | 528 |
| 2017-03-07 | 548 | 548 | 531 | 543 | 16,000 | 543 |
| 2017-03-06 | 537 | 549 | 535 | 548 | 36,000 | 548 |
| 2017-03-03 | 522 | 522 | 520 | 520 | 9,000 | 520 |
| 2017-03-02 | 535 | 535 | 518 | 521 | 22,000 | 521 |
| 2017-03-01 | 564 | 564 | 512 | 531 | 52,000 | 531 |
| 2017-02-28 | 484 | 564 | 484 | 564 | 167,000 | 564 |
| 2017-02-27 | 479 | 484 | 476 | 484 | 5,000 | 484 |
| 2017-02-24 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2017-02-23 | 477 | 485 | 477 | 485 | 4,000 | 485 |
| 2017-02-22 | 477 | 477 | 473 | 476 | 6,000 | 476 |
| 2017-02-20 | 478 | 486 | 478 | 485 | 7,000 | 485 |
| 2017-02-17 | 476 | 476 | 471 | 471 | 5,000 | 471 |
| 2017-02-16 | 473 | 476 | 470 | 471 | 13,000 | 471 |
| 2017-02-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2017-02-14 | 482 | 482 | 472 | 477 | 14,000 | 477 |
| 2017-02-13 | 495 | 495 | 480 | 487 | 16,000 | 487 |
| 2017-02-10 | 500 | 500 | 497 | 497 | 3,000 | 497 |
| 2017-02-09 | 497 | 499 | 497 | 499 | 5,000 | 499 |
| 2017-02-08 | 518 | 518 | 499 | 499 | 26,000 | 499 |
| 2017-02-07 | 526 | 526 | 515 | 518 | 12,000 | 518 |
| 2017-02-06 | 513 | 528 | 513 | 513 | 37,000 | 513 |
| 2017-02-03 | 516 | 524 | 505 | 511 | 11,000 | 511 |
| 2017-02-02 | 540 | 540 | 501 | 516 | 43,000 | 516 |
| 2017-02-01 | 549 | 560 | 544 | 544 | 13,000 | 544 |
| 2017-01-31 | 570 | 570 | 550 | 555 | 18,000 | 555 |
| 2017-01-30 | 580 | 586 | 578 | 580 | 41,000 | 580 |
| 2017-01-27 | 550 | 570 | 550 | 565 | 5,000 | 565 |
| 2017-01-26 | 588 | 588 | 550 | 550 | 22,000 | 550 |
| 2017-01-25 | 578 | 581 | 567 | 580 | 20,000 | 580 |
| 2017-01-24 | 579 | 579 | 562 | 562 | 8,000 | 562 |
| 2017-01-23 | 580 | 580 | 550 | 561 | 31,000 | 561 |
| 2017-01-20 | 514 | 542 | 508 | 542 | 13,000 | 542 |
| 2017-01-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2017-01-18 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2017-01-17 | 504 | 504 | 491 | 491 | 9,000 | 491 |
| 2017-01-16 | 543 | 543 | 520 | 520 | 25,000 | 520 |
| 2017-01-13 | 476 | 543 | 476 | 543 | 64,000 | 543 |
| 2017-01-11 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2017-01-10 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2017-01-06 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2017-01-05 | 482 | 482 | 471 | 471 | 6,000 | 471 |
| 2017-01-04 | 462 | 466 | 462 | 465 | 4,000 | 465 |
分割・併合履歴 ： なし
