4274 細谷火工(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,674	1,756	1,625	1,726	481,400	1,726
2020-12-29	1,601	1,696	1,574	1,638	515,200	1,638
2020-12-28	1,507	1,674	1,480	1,601	739,200	1,601
2020-12-25	1,484	1,525	1,466	1,477	256,100	1,477
2020-12-24	1,430	1,520	1,424	1,499	379,500	1,499
2020-12-23	1,366	1,550	1,350	1,457	492,000	1,457
2020-12-22	1,353	1,413	1,257	1,396	413,300	1,396
2020-12-21	1,531	1,536	1,413	1,413	482,600	1,413
2020-12-18	1,308	1,595	1,303	1,570	691,700	1,570
2020-12-17	1,400	1,442	1,324	1,338	364,700	1,338
2020-12-16	1,345	1,400	1,261	1,395	470,000	1,395
2020-12-15	1,235	1,456	1,235	1,366	817,900	1,366
2020-12-14	1,180	1,250	1,153	1,233	262,300	1,233
2020-12-11	1,150	1,169	1,123	1,162	141,600	1,162
2020-12-10	1,067	1,165	1,067	1,156	194,300	1,156
2020-12-09	1,100	1,227	1,080	1,092	420,300	1,092
2020-12-08	1,044	1,114	1,044	1,086	234,700	1,086
2020-12-07	985	1,062	985	1,042	171,200	1,042
2020-12-04	980	993	974	984	21,500	984
2020-12-03	988	993	980	988	27,600	988
2020-12-02	1,000	1,002	990	994	27,300	994
2020-12-01	1,003	1,008	998	1,000	15,200	1,000
2020-11-30	1,012	1,012	996	999	25,200	999
2020-11-27	995	1,013	990	1,010	41,500	1,010
2020-11-26	995	997	990	992	8,600	992
2020-11-25	1,002	1,004	989	992	24,300	992
2020-11-24	1,006	1,010	995	1,002	25,600	1,002
2020-11-20	994	1,016	986	1,012	41,200	1,012
2020-11-19	1,005	1,005	984	994	31,000	994
2020-11-18	1,005	1,021	990	1,003	46,900	1,003
2020-11-17	1,023	1,025	988	1,002	48,200	1,002
2020-11-16	1,000	1,024	984	1,019	53,100	1,019
2020-11-13	978	1,005	973	999	42,700	999
2020-11-12	967	986	960	979	22,900	979
2020-11-11	954	963	941	956	23,300	956
2020-11-10	971	978	943	948	53,800	948
2020-11-09	988	991	974	986	30,700	986
2020-11-06	997	997	972	988	28,700	988
2020-11-05	995	1,002	977	980	39,000	980
2020-11-04	979	992	951	980	37,300	980
2020-11-02	941	973	941	949	43,200	949
2020-10-30	984	990	956	956	35,200	956
2020-10-29	976	994	971	994	21,300	994
2020-10-28	963	994	963	991	19,100	991
2020-10-27	954	985	938	977	44,500	977
2020-10-26	971	978	960	967	27,000	967
2020-10-23	972	976	936	971	57,300	971
2020-10-22	1,010	1,010	972	976	62,500	976
2020-10-21	999	1,019	993	1,004	30,400	1,004
2020-10-20	990	1,012	990	1,000	28,800	1,000
2020-10-19	1,000	1,011	986	1,011	21,800	1,011
2020-10-16	1,000	1,007	984	1,000	49,700	1,000
2020-10-15	1,015	1,021	998	1,005	34,300	1,005
2020-10-14	1,018	1,028	1,015	1,015	18,600	1,015
2020-10-13	1,034	1,034	1,016	1,025	55,700	1,025
2020-10-12	1,069	1,069	1,033	1,042	40,900	1,042
2020-10-09	1,077	1,085	1,059	1,059	29,600	1,059
2020-10-08	1,062	1,095	1,062	1,083	42,700	1,083
2020-10-07	1,066	1,074	1,060	1,071	22,400	1,071
2020-10-06	1,058	1,067	1,051	1,067	16,400	1,067
2020-10-05	1,064	1,065	1,047	1,058	29,600	1,058
2020-10-02	1,073	1,077	1,037	1,064	66,100	1,064
2020-09-30	1,101	1,101	1,065	1,072	35,400	1,072
2020-09-29	1,085	1,099	1,085	1,090	25,300	1,090
2020-09-28	1,105	1,118	1,075	1,081	34,000	1,081
2020-09-25	1,075	1,108	1,075	1,100	57,400	1,100
2020-09-24	1,105	1,105	1,065	1,079	46,400	1,079
2020-09-23	1,083	1,109	1,083	1,102	39,100	1,102
2020-09-18	1,080	1,104	1,075	1,103	57,800	1,103
2020-09-17	1,075	1,084	1,064	1,074	42,700	1,074
2020-09-16	1,072	1,092	1,071	1,087	36,600	1,087
2020-09-15	1,065	1,084	1,061	1,077	41,100	1,077
2020-09-14	1,077	1,077	1,064	1,068	36,400	1,068
2020-09-11	1,057	1,082	1,050	1,075	53,000	1,075
2020-09-10	1,079	1,079	1,060	1,064	29,600	1,064
2020-09-09	1,067	1,083	1,066	1,072	56,300	1,072
2020-09-08	1,100	1,100	1,063	1,085	83,900	1,085
2020-09-07	1,074	1,112	1,068	1,098	105,700	1,098
2020-09-04	1,073	1,092	1,061	1,073	90,200	1,073
2020-09-03	1,129	1,129	1,096	1,103	68,400	1,103
2020-09-02	1,143	1,157	1,106	1,115	82,000	1,115
2020-09-01	1,092	1,138	1,092	1,130	87,600	1,130
2020-08-31	1,100	1,141	1,083	1,101	155,300	1,101
2020-08-28	1,110	1,138	1,086	1,095	243,700	1,095
2020-08-27	1,085	1,155	1,083	1,135	279,400	1,135
2020-08-26	1,056	1,078	1,052	1,055	46,600	1,055
2020-08-25	1,087	1,094	1,056	1,057	91,000	1,057
2020-08-24	1,115	1,125	1,088	1,097	99,700	1,097
2020-08-21	1,152	1,154	1,120	1,130	143,900	1,130
2020-08-20	1,137	1,193	1,124	1,152	166,600	1,152
2020-08-19	1,135	1,145	1,122	1,138	58,200	1,138
2020-08-18	1,125	1,129	1,101	1,128	61,300	1,128
2020-08-17	1,161	1,168	1,117	1,125	221,200	1,125
2020-08-14	1,164	1,240	1,162	1,222	267,900	1,222
2020-08-13	1,131	1,165	1,131	1,153	147,300	1,153
2020-08-12	1,133	1,156	1,117	1,138	77,700	1,138
2020-08-11	1,110	1,156	1,108	1,142	118,200	1,142
2020-08-07	1,127	1,160	1,098	1,126	137,800	1,126
2020-08-06	1,140	1,142	1,101	1,112	117,300	1,112
2020-08-05	1,117	1,168	1,104	1,160	313,800	1,160
2020-08-04	1,110	1,117	1,092	1,113	140,400	1,113
2020-08-03	1,092	1,110	1,069	1,090	115,800	1,090
2020-07-31	1,079	1,100	1,052	1,052	96,300	1,052
2020-07-30	1,081	1,108	1,065	1,082	87,200	1,082
2020-07-29	1,055	1,110	1,054	1,079	134,300	1,079
2020-07-28	1,095	1,103	1,054	1,070	121,300	1,070
2020-07-27	1,081	1,114	1,053	1,109	262,800	1,109
2020-07-22	1,001	1,036	997	1,031	100,500	1,031
2020-07-21	998	1,003	983	1,000	43,200	1,000
2020-07-20	985	996	969	993	64,000	993
2020-07-17	982	989	965	971	56,900	971
2020-07-16	996	1,002	986	987	51,400	987
2020-07-15	1,007	1,030	992	1,001	74,900	1,001
2020-07-14	983	1,010	978	1,009	89,600	1,009
2020-07-13	972	992	961	983	41,500	983
2020-07-10	994	994	970	977	66,200	977
2020-07-09	1,013	1,019	973	992	133,800	992
2020-07-08	992	1,015	992	1,010	57,100	1,010
2020-07-07	1,008	1,008	981	1,000	78,800	1,000
2020-07-06	1,008	1,013	986	995	72,000	995
2020-07-03	980	1,010	980	1,000	69,300	1,000
2020-07-02	1,008	1,008	970	982	94,300	982
2020-07-01	1,020	1,025	994	1,000	76,100	1,000
2020-06-30	1,027	1,034	1,000	1,012	93,500	1,012
2020-06-29	1,027	1,045	995	999	91,600	999
2020-06-26	1,030	1,045	1,000	1,030	117,300	1,030
2020-06-25	1,032	1,067	1,025	1,027	167,500	1,027
2020-06-24	1,130	1,148	1,053	1,053	404,300	1,053
2020-06-23	1,140	1,193	1,115	1,193	523,800	1,193
2020-06-22	1,088	1,166	1,069	1,147	376,400	1,147
2020-06-19	1,137	1,137	1,056	1,118	329,200	1,118
2020-06-18	1,173	1,273	1,094	1,119	1,093,600	1,119
2020-06-17	1,120	1,143	1,081	1,143	834,700	1,143
2020-06-16	992	1,029	975	993	234,800	993
2020-06-15	999	1,023	974	1,005	226,900	1,005
2020-06-12	925	971	914	954	131,100	954
2020-06-11	1,000	1,005	966	970	95,800	970
2020-06-10	1,015	1,032	998	1,000	58,700	1,000
2020-06-09	995	1,043	988	1,027	173,400	1,027
2020-06-08	991	995	978	980	62,100	980
2020-06-05	1,001	1,006	988	997	65,600	997
2020-06-04	1,000	1,021	983	1,000	112,800	1,000
2020-06-03	1,030	1,039	987	987	151,100	987
2020-06-02	998	1,038	998	1,033	109,300	1,033
2020-06-01	1,003	1,026	986	1,006	179,000	1,006
2020-05-29	1,049	1,076	1,031	1,076	282,100	1,076
2020-05-28	1,036	1,050	987	1,023	216,800	1,023
2020-05-27	1,000	1,033	984	1,030	160,800	1,030
2020-05-26	985	985	946	985	101,700	985
2020-05-25	1,031	1,050	980	982	259,100	982
2020-05-22	950	991	938	971	151,600	971
2020-05-21	955	957	931	938	55,900	938
2020-05-20	943	959	930	955	74,200	955
2020-05-19	965	965	930	931	89,800	931
2020-05-18	950	968	930	968	85,100	968
2020-05-15	907	999	897	957	243,900	957
2020-05-14	879	950	873	917	164,000	917
2020-05-13	868	886	854	875	68,800	875
2020-05-12	890	908	862	863	98,200	863
2020-05-11	877	898	865	890	95,600	890
2020-05-08	930	931	877	900	218,400	900
2020-05-07	950	978	908	931	446,700	931
2020-05-01	1,005	1,100	977	1,100	525,100	1,100
2020-04-30	1,005	1,026	973	1,000	232,700	1,000
2020-04-28	954	1,040	915	1,005	426,100	1,005
2020-04-27	997	1,048	940	984	481,300	984
2020-04-24	901	973	877	956	341,300	956
2020-04-23	829	946	825	900	329,300	900
2020-04-22	916	916	832	844	246,800	844
2020-04-21	871	1,006	776	886	1,123,000	886
2020-04-20	795	890	781	856	223,000	856
2020-04-17	760	760	738	745	37,100	745
2020-04-16	727	752	711	751	43,400	751
2020-04-15	731	746	717	722	25,600	722
2020-04-14	726	793	725	761	87,800	761
2020-04-13	717	733	715	733	18,700	733
2020-04-10	720	723	695	717	15,800	717
2020-04-09	730	742	710	712	24,300	712
2020-04-08	695	728	675	715	24,700	715
2020-04-07	680	698	660	695	36,100	695
2020-04-06	660	676	646	667	23,900	667
2020-04-03	678	678	636	650	28,100	650
2020-04-02	680	693	669	688	20,900	688
2020-04-01	683	703	670	685	26,400	685
2020-03-31	688	703	680	693	18,000	693
2020-03-30	709	709	678	698	26,300	698
2020-03-27	714	727	697	705	37,500	705
2020-03-26	695	699	670	691	15,900	691
2020-03-25	680	704	660	696	62,800	696
2020-03-24	647	657	629	654	30,100	654
2020-03-23	620	641	614	637	38,100	637
2020-03-19	620	620	601	614	24,200	614
2020-03-18	648	656	605	612	46,300	612
2020-03-17	598	625	576	618	51,500	618
2020-03-16	600	640	591	604	46,300	604
2020-03-13	595	617	552	617	97,900	617
2020-03-12	623	656	609	615	68,800	615
2020-03-11	685	697	650	651	49,500	651
2020-03-10	598	693	598	667	86,400	667
2020-03-09	734	752	668	668	96,900	668
2020-03-06	730	730	710	719	25,900	719
2020-03-05	758	759	737	745	27,700	745
2020-03-04	732	763	732	754	26,400	754
2020-03-03	792	801	736	751	93,000	751
2020-03-02	700	850	698	807	261,100	807
2020-02-28	686	745	686	704	90,500	704
2020-02-27	812	844	761	761	102,100	761
2020-02-26	824	840	801	814	45,300	814
2020-02-25	845	873	829	840	56,300	840
2020-02-21	865	897	865	890	41,100	890
2020-02-20	874	894	865	865	22,300	865
2020-02-19	855	885	855	876	32,300	876
2020-02-18	875	877	857	863	39,900	863
2020-02-17	879	885	874	881	29,400	881
2020-02-14	876	899	874	889	36,000	889
2020-02-13	878	892	876	877	25,400	877
2020-02-12	900	907	879	882	76,300	882
2020-02-10	920	927	902	915	29,300	915
2020-02-07	904	920	904	918	22,600	918
2020-02-06	898	931	895	910	35,100	910
2020-02-05	902	911	898	901	41,400	901
2020-02-04	920	931	900	903	66,800	903
2020-02-03	899	934	899	920	59,400	920
2020-01-31	918	943	901	939	59,700	939
2020-01-30	960	975	925	925	109,400	925
2020-01-29	1,008	1,011	966	972	110,900	972
2020-01-28	1,033	1,033	983	1,010	211,300	1,010
2020-01-27	958	1,098	947	1,055	488,000	1,055
2020-01-24	999	1,000	949	963	94,000	963
2020-01-23	1,001	1,015	988	997	54,900	997
2020-01-22	1,007	1,029	998	1,002	100,700	1,002
2020-01-21	977	1,058	977	992	285,800	992
2020-01-20	962	988	962	974	66,800	974
2020-01-17	951	984	942	977	89,800	977
2020-01-16	980	980	952	954	95,600	954
2020-01-15	973	1,005	973	990	98,300	990
2020-01-14	1,018	1,031	980	983	278,700	983
2020-01-10	1,068	1,143	1,052	1,100	566,600	1,100
2020-01-09	1,119	1,164	1,118	1,118	1,038,600	1,118
2020-01-08	1,483	1,483	1,304	1,418	1,299,400	1,418
2020-01-07	1,098	1,255	1,071	1,183	1,082,200	1,183
2020-01-06	1,128	1,128	1,120	1,128	163,000	1,128

分割・併合履歴：なし