4274 細谷火工(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,306	1,319	1,290	1,319	37,500	1,319
2023-12-28	1,286	1,320	1,286	1,316	29,900	1,316
2023-12-27	1,251	1,296	1,250	1,286	37,300	1,286
2023-12-26	1,238	1,274	1,238	1,252	35,700	1,252
2023-12-25	1,235	1,250	1,232	1,238	29,900	1,238
2023-12-22	1,227	1,250	1,219	1,227	39,600	1,227
2023-12-21	1,246	1,258	1,187	1,231	53,900	1,231
2023-12-20	1,282	1,303	1,236	1,250	79,000	1,250
2023-12-19	1,274	1,290	1,272	1,290	12,700	1,290
2023-12-18	1,282	1,290	1,275	1,285	14,700	1,285
2023-12-15	1,267	1,303	1,267	1,295	24,200	1,295
2023-12-14	1,309	1,310	1,261	1,274	43,800	1,274
2023-12-13	1,320	1,332	1,299	1,299	48,400	1,299
2023-12-12	1,318	1,326	1,314	1,322	9,300	1,322
2023-12-11	1,312	1,335	1,312	1,317	15,500	1,317
2023-12-08	1,312	1,329	1,304	1,307	38,800	1,307
2023-12-07	1,344	1,344	1,314	1,320	31,100	1,320
2023-12-06	1,363	1,373	1,340	1,344	25,100	1,344
2023-12-05	1,379	1,379	1,360	1,360	18,500	1,360
2023-12-04	1,381	1,400	1,367	1,392	19,100	1,392
2023-12-01	1,363	1,370	1,356	1,369	8,200	1,369
2023-11-30	1,370	1,374	1,362	1,363	6,900	1,363
2023-11-29	1,373	1,376	1,362	1,370	6,400	1,370
2023-11-28	1,362	1,377	1,355	1,366	17,900	1,366
2023-11-27	1,379	1,389	1,361	1,363	21,300	1,363
2023-11-24	1,403	1,404	1,381	1,385	17,000	1,385
2023-11-22	1,406	1,425	1,379	1,387	26,100	1,387
2023-11-21	1,401	1,415	1,385	1,402	18,200	1,402
2023-11-20	1,370	1,401	1,370	1,390	27,900	1,390
2023-11-17	1,375	1,385	1,370	1,372	16,100	1,372
2023-11-16	1,358	1,387	1,353	1,374	18,200	1,374
2023-11-15	1,379	1,379	1,352	1,353	21,700	1,353
2023-11-14	1,371	1,387	1,355	1,360	25,500	1,360
2023-11-13	1,345	1,389	1,339	1,385	51,600	1,385
2023-11-10	1,321	1,346	1,317	1,335	19,900	1,335
2023-11-09	1,340	1,340	1,296	1,338	32,600	1,338
2023-11-08	1,403	1,404	1,308	1,333	110,200	1,333
2023-11-07	1,429	1,435	1,395	1,403	32,700	1,403
2023-11-06	1,435	1,441	1,424	1,435	21,200	1,435
2023-11-02	1,425	1,434	1,421	1,434	9,600	1,434
2023-11-01	1,433	1,439	1,422	1,426	11,400	1,426
2023-10-31	1,414	1,435	1,399	1,433	28,700	1,433
2023-10-30	1,420	1,456	1,410	1,419	32,600	1,419
2023-10-27	1,382	1,420	1,382	1,410	15,500	1,410
2023-10-26	1,375	1,400	1,372	1,382	12,500	1,382
2023-10-25	1,383	1,399	1,373	1,388	14,900	1,388
2023-10-24	1,403	1,422	1,360	1,388	78,400	1,388
2023-10-23	1,489	1,514	1,419	1,420	83,400	1,420
2023-10-20	1,453	1,519	1,453	1,480	81,400	1,480
2023-10-19	1,442	1,477	1,442	1,470	37,200	1,470
2023-10-18	1,500	1,508	1,455	1,467	51,600	1,467
2023-10-17	1,473	1,497	1,455	1,497	90,500	1,497
2023-10-16	1,577	1,596	1,511	1,553	233,000	1,553
2023-10-13	1,426	1,520	1,426	1,510	108,100	1,510
2023-10-12	1,451	1,461	1,413	1,435	57,000	1,435
2023-10-11	1,499	1,499	1,441	1,467	44,100	1,467
2023-10-10	1,525	1,550	1,440	1,479	195,800	1,479
2023-10-06	1,405	1,405	1,388	1,405	5,400	1,405
2023-10-05	1,390	1,399	1,368	1,386	8,800	1,386
2023-10-04	1,379	1,395	1,354	1,362	19,700	1,362
2023-10-03	1,436	1,436	1,391	1,393	29,800	1,393
2023-10-02	1,429	1,450	1,417	1,429	11,500	1,429
2023-09-29	1,449	1,449	1,413	1,413	12,600	1,413
2023-09-28	1,463	1,463	1,431	1,434	7,900	1,434
2023-09-27	1,443	1,451	1,431	1,445	10,300	1,445
2023-09-26	1,465	1,465	1,445	1,447	13,600	1,447
2023-09-25	1,464	1,477	1,458	1,471	14,500	1,471
2023-09-22	1,419	1,461	1,416	1,450	10,700	1,450
2023-09-21	1,451	1,453	1,420	1,423	37,300	1,423
2023-09-20	1,484	1,485	1,455	1,455	22,800	1,455
2023-09-19	1,478	1,482	1,472	1,480	10,600	1,480
2023-09-15	1,486	1,486	1,469	1,476	14,300	1,476
2023-09-14	1,474	1,487	1,474	1,485	12,200	1,485
2023-09-13	1,473	1,486	1,473	1,479	8,200	1,479
2023-09-12	1,489	1,489	1,460	1,466	14,200	1,466
2023-09-11	1,504	1,504	1,467	1,470	28,700	1,470
2023-09-08	1,493	1,508	1,487	1,501	17,900	1,501
2023-09-07	1,520	1,523	1,489	1,496	28,700	1,496
2023-09-06	1,500	1,526	1,487	1,518	40,100	1,518
2023-09-05	1,495	1,500	1,486	1,493	15,900	1,493
2023-09-04	1,500	1,500	1,490	1,495	10,200	1,495
2023-09-01	1,490	1,497	1,484	1,490	10,100	1,490
2023-08-31	1,505	1,509	1,484	1,485	17,700	1,485
2023-08-30	1,514	1,515	1,484	1,495	25,100	1,495
2023-08-29	1,522	1,530	1,506	1,515	24,200	1,515
2023-08-28	1,507	1,532	1,505	1,530	38,100	1,530
2023-08-25	1,465	1,495	1,459	1,491	26,900	1,491
2023-08-24	1,485	1,487	1,464	1,478	21,200	1,478
2023-08-23	1,450	1,474	1,450	1,474	15,300	1,474
2023-08-22	1,450	1,469	1,438	1,450	28,500	1,450
2023-08-21	1,437	1,468	1,437	1,444	33,500	1,444
2023-08-18	1,435	1,447	1,431	1,437	11,600	1,437
2023-08-17	1,411	1,449	1,403	1,449	33,600	1,449
2023-08-16	1,426	1,439	1,414	1,417	31,800	1,417
2023-08-15	1,460	1,460	1,423	1,441	33,900	1,441
2023-08-14	1,475	1,490	1,445	1,449	30,500	1,449
2023-08-10	1,434	1,485	1,419	1,485	60,700	1,485
2023-08-09	1,486	1,486	1,445	1,459	65,100	1,459
2023-08-08	1,499	1,499	1,479	1,485	20,500	1,485
2023-08-07	1,476	1,502	1,468	1,487	26,000	1,487
2023-08-04	1,473	1,488	1,462	1,469	30,400	1,469
2023-08-03	1,499	1,500	1,474	1,475	24,700	1,475
2023-08-02	1,511	1,512	1,496	1,496	22,000	1,496
2023-08-01	1,525	1,530	1,511	1,511	17,400	1,511
2023-07-31	1,496	1,526	1,496	1,519	30,100	1,519
2023-07-28	1,510	1,510	1,481	1,486	54,400	1,486
2023-07-27	1,510	1,510	1,502	1,510	17,900	1,510
2023-07-26	1,560	1,560	1,510	1,511	50,100	1,511
2023-07-25	1,558	1,579	1,542	1,557	45,900	1,557
2023-07-24	1,528	1,550	1,528	1,540	18,500	1,540
2023-07-21	1,521	1,530	1,510	1,524	17,000	1,524
2023-07-20	1,554	1,554	1,519	1,521	20,600	1,521
2023-07-19	1,528	1,560	1,520	1,554	31,500	1,554
2023-07-18	1,517	1,528	1,501	1,528	17,600	1,528
2023-07-14	1,535	1,535	1,497	1,513	24,000	1,513
2023-07-13	1,534	1,536	1,511	1,518	28,300	1,518
2023-07-12	1,556	1,562	1,532	1,537	54,600	1,537
2023-07-11	1,550	1,581	1,548	1,556	25,100	1,556
2023-07-10	1,556	1,570	1,545	1,549	26,300	1,549
2023-07-07	1,535	1,565	1,531	1,550	27,400	1,550
2023-07-06	1,560	1,582	1,546	1,546	46,500	1,546
2023-07-05	1,598	1,600	1,564	1,577	57,000	1,577
2023-07-04	1,600	1,617	1,584	1,600	56,900	1,600
2023-07-03	1,634	1,635	1,609	1,619	50,500	1,619
2023-06-30	1,638	1,650	1,609	1,624	45,200	1,624
2023-06-29	1,679	1,683	1,617	1,646	72,600	1,646
2023-06-28	1,687	1,710	1,649	1,679	48,400	1,679
2023-06-27	1,691	1,719	1,663	1,677	57,600	1,677
2023-06-26	1,688	1,760	1,659	1,699	194,300	1,699
2023-06-23	1,726	1,726	1,617	1,655	255,400	1,655
2023-06-22	1,850	1,917	1,724	1,736	388,300	1,736
2023-06-21	1,885	2,043	1,866	1,886	800,600	1,886
2023-06-20	1,675	1,878	1,661	1,848	468,500	1,848
2023-06-19	1,600	1,680	1,555	1,670	432,000	1,670
2023-06-16	1,503	1,521	1,485	1,501	71,400	1,501
2023-06-15	1,476	1,495	1,450	1,477	64,600	1,477
2023-06-14	1,484	1,487	1,458	1,470	42,200	1,470
2023-06-13	1,543	1,543	1,480	1,484	94,700	1,484
2023-06-12	1,545	1,570	1,527	1,538	78,800	1,538
2023-06-09	1,560	1,563	1,520	1,527	89,700	1,527
2023-06-08	1,555	1,608	1,550	1,565	152,200	1,565
2023-06-07	1,522	1,545	1,505	1,542	73,500	1,542
2023-06-06	1,505	1,543	1,495	1,509	109,500	1,509
2023-06-05	1,433	1,545	1,410	1,509	240,800	1,509
2023-06-02	1,382	1,640	1,355	1,438	1,184,000	1,438
2023-06-01	1,400	1,405	1,365	1,379	54,000	1,379
2023-05-31	1,455	1,455	1,403	1,408	45,700	1,408
2023-05-30	1,446	1,478	1,430	1,461	55,600	1,461
2023-05-29	1,418	1,443	1,414	1,443	30,200	1,443
2023-05-26	1,414	1,430	1,407	1,417	19,200	1,417
2023-05-25	1,432	1,432	1,400	1,408	9,500	1,408
2023-05-24	1,405	1,427	1,405	1,425	7,900	1,425
2023-05-23	1,449	1,449	1,398	1,402	29,600	1,402
2023-05-22	1,448	1,457	1,432	1,432	8,700	1,432
2023-05-19	1,443	1,460	1,443	1,445	17,700	1,445
2023-05-18	1,432	1,453	1,432	1,441	26,100	1,441
2023-05-17	1,436	1,455	1,419	1,440	17,500	1,440
2023-05-16	1,418	1,459	1,418	1,438	26,900	1,438
2023-05-15	1,413	1,432	1,411	1,419	23,100	1,419
2023-05-12	1,424	1,450	1,410	1,435	15,000	1,435
2023-05-11	1,427	1,431	1,410	1,424	8,000	1,424
2023-05-10	1,441	1,454	1,424	1,427	15,100	1,427
2023-05-09	1,448	1,454	1,431	1,441	28,000	1,441
2023-05-08	1,430	1,448	1,423	1,431	20,900	1,431
2023-05-02	1,403	1,426	1,398	1,423	22,000	1,423
2023-05-01	1,408	1,408	1,392	1,404	9,300	1,404
2023-04-28	1,425	1,426	1,396	1,409	26,700	1,409
2023-04-27	1,445	1,445	1,403	1,418	34,500	1,418
2023-04-26	1,459	1,500	1,446	1,453	37,900	1,453
2023-04-25	1,446	1,460	1,441	1,445	7,000	1,445
2023-04-24	1,432	1,463	1,432	1,446	15,000	1,446
2023-04-21	1,438	1,447	1,431	1,431	8,700	1,431
2023-04-20	1,433	1,450	1,433	1,441	14,900	1,441
2023-04-19	1,448	1,451	1,431	1,435	21,900	1,435
2023-04-18	1,447	1,448	1,436	1,448	11,600	1,448
2023-04-17	1,464	1,468	1,434	1,451	20,700	1,451
2023-04-14	1,462	1,477	1,453	1,470	22,100	1,470
2023-04-13	1,479	1,494	1,458	1,469	51,800	1,469
2023-04-12	1,452	1,488	1,452	1,460	51,000	1,460
2023-04-11	1,451	1,463	1,432	1,435	24,400	1,435
2023-04-10	1,412	1,466	1,407	1,455	52,700	1,455
2023-04-07	1,380	1,469	1,380	1,426	125,000	1,426
2023-04-06	1,381	1,395	1,362	1,378	26,000	1,378
2023-04-05	1,394	1,396	1,379	1,396	15,600	1,396
2023-04-04	1,400	1,414	1,388	1,394	20,800	1,394
2023-04-03	1,411	1,422	1,391	1,411	25,500	1,411
2023-03-31	1,386	1,399	1,376	1,381	20,900	1,381
2023-03-30	1,358	1,393	1,356	1,393	11,400	1,393
2023-03-29	1,345	1,366	1,336	1,365	18,000	1,365
2023-03-28	1,365	1,371	1,337	1,338	49,700	1,338
2023-03-27	1,370	1,378	1,361	1,365	16,400	1,365
2023-03-24	1,381	1,381	1,361	1,367	13,400	1,367
2023-03-23	1,368	1,380	1,341	1,380	12,400	1,380
2023-03-22	1,370	1,382	1,333	1,362	25,700	1,362
2023-03-20	1,390	1,390	1,334	1,340	39,200	1,340
2023-03-17	1,403	1,409	1,385	1,390	18,200	1,390
2023-03-16	1,422	1,422	1,380	1,407	39,100	1,407
2023-03-15	1,423	1,442	1,409	1,430	35,400	1,430
2023-03-14	1,430	1,458	1,391	1,393	68,200	1,393
2023-03-13	1,450	1,457	1,418	1,440	46,100	1,440
2023-03-10	1,465	1,473	1,453	1,473	20,500	1,473
2023-03-09	1,482	1,482	1,451	1,462	45,300	1,462
2023-03-08	1,501	1,507	1,482	1,490	30,600	1,490
2023-03-07	1,513	1,518	1,489	1,505	27,700	1,505
2023-03-06	1,530	1,533	1,516	1,520	24,000	1,520
2023-03-03	1,510	1,525	1,501	1,520	23,200	1,520
2023-03-02	1,512	1,518	1,497	1,510	19,000	1,510
2023-03-01	1,510	1,525	1,506	1,515	16,400	1,515
2023-02-28	1,510	1,519	1,495	1,517	15,300	1,517
2023-02-27	1,534	1,539	1,498	1,502	29,100	1,502
2023-02-24	1,503	1,534	1,499	1,534	31,600	1,534
2023-02-22	1,500	1,532	1,488	1,502	43,600	1,502
2023-02-21	1,531	1,541	1,508	1,520	48,100	1,520
2023-02-20	1,599	1,599	1,536	1,543	102,300	1,543
2023-02-17	1,520	1,565	1,520	1,540	122,800	1,540
2023-02-16	1,474	1,513	1,463	1,513	67,100	1,513
2023-02-15	1,473	1,488	1,442	1,462	69,700	1,462
2023-02-14	1,428	1,454	1,426	1,446	35,800	1,446
2023-02-13	1,370	1,428	1,360	1,425	54,300	1,425
2023-02-10	1,423	1,423	1,387	1,387	64,800	1,387
2023-02-09	1,425	1,442	1,425	1,428	19,100	1,428
2023-02-08	1,436	1,452	1,412	1,436	52,500	1,436
2023-02-07	1,455	1,458	1,442	1,450	23,400	1,450
2023-02-06	1,471	1,477	1,446	1,455	35,000	1,455
2023-02-03	1,452	1,456	1,427	1,456	47,800	1,456
2023-02-02	1,440	1,466	1,437	1,443	41,700	1,443
2023-02-01	1,480	1,487	1,433	1,443	75,000	1,443
2023-01-31	1,421	1,520	1,408	1,480	265,300	1,480
2023-01-30	1,509	1,600	1,406	1,412	688,100	1,412
2023-01-27	1,493	1,514	1,486	1,502	39,800	1,502
2023-01-26	1,482	1,503	1,472	1,494	33,600	1,494
2023-01-25	1,456	1,491	1,448	1,482	45,000	1,482
2023-01-24	1,513	1,515	1,461	1,469	96,900	1,469
2023-01-23	1,523	1,539	1,512	1,513	43,300	1,513
2023-01-20	1,504	1,523	1,496	1,511	42,900	1,511
2023-01-19	1,528	1,540	1,510	1,522	32,600	1,522
2023-01-18	1,550	1,550	1,496	1,528	83,600	1,528
2023-01-17	1,610	1,627	1,532	1,555	81,500	1,555
2023-01-16	1,603	1,634	1,572	1,577	79,300	1,577
2023-01-13	1,660	1,675	1,613	1,620	85,700	1,620
2023-01-12	1,653	1,666	1,620	1,652	79,900	1,652
2023-01-11	1,576	1,654	1,567	1,630	121,100	1,630
2023-01-10	1,537	1,584	1,529	1,580	88,200	1,580
2023-01-06	1,523	1,594	1,508	1,542	156,300	1,542
2023-01-05	1,651	1,659	1,540	1,549	292,000	1,549
2023-01-04	1,760	1,770	1,610	1,669	465,500	1,669

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30