6362 (株)石井鐵工所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-223,0003,0002,9732,9831,6002,983
2021-10-212,9682,9732,9682,9735002,973
2021-10-202,9812,9852,9662,9723,4002,972
2021-10-193,0103,0102,9802,9841,6002,984
2021-10-183,0103,0102,9842,9911,4002,991
2021-10-152,9823,0152,9763,0101,7003,010
2021-10-142,9722,9942,9712,9821,7002,982
2021-10-133,0053,0052,9692,9712,2002,971
2021-10-122,9922,9992,9792,9792,1002,979
2021-10-113,0053,0052,9852,9926002,992
2021-10-082,9883,0002,9863,0001,5003,000
2021-10-072,9862,9992,9862,9885002,988
2021-10-062,9922,9922,9862,9868002,986
2021-10-052,9853,0102,9742,9872,3002,987
2021-10-042,9803,0302,9792,9792,2002,979
2021-10-013,0703,0752,9802,9802,3002,980
2021-09-303,0503,1153,0503,1003,6003,100
2021-09-293,1303,1303,0853,1002,8003,100
2021-09-283,1253,1403,0653,1404,0003,140
2021-09-273,1253,1353,1253,1251,8003,125
2021-09-243,1003,1303,1003,1153,4003,115
2021-09-223,0853,1153,0803,0901,3003,090
2021-09-213,1103,1103,0703,1102,2003,110
2021-09-173,1203,1303,1103,1302,4003,130
2021-09-163,1303,1303,0903,1202,2003,120
2021-09-153,0853,1203,0853,1201,9003,120
2021-09-143,1003,1303,0553,1154,7003,115
2021-09-133,1303,1303,0453,1002,5003,100
2021-09-103,0453,0903,0453,0906,6003,090
2021-09-093,0303,0403,0303,0401,9003,040
2021-09-083,0153,0303,0053,0203,2003,020
2021-09-073,0053,0253,0053,0152,7003,015
2021-09-063,0503,0503,0053,0052,5003,005
2021-09-033,0053,0453,0053,0302,4003,030
2021-09-023,0353,0353,0053,0055003,005
2021-09-013,0003,0203,0003,0201,0003,020
2021-08-313,0203,0403,0003,0001,1003,000
2021-08-303,0203,0203,0153,0201,6003,020
2021-08-272,9913,0202,9913,0201,5003,020
2021-08-263,0053,0102,9982,9982,2002,998
2021-08-253,0003,0103,0003,0101,6003,010
2021-08-243,0403,0403,0053,0351,9003,035
2021-08-233,0503,0653,0003,0252,6003,025
2021-08-202,9973,0152,9973,0151,6003,015
2021-08-193,0103,0102,9982,9988002,998
2021-08-183,0153,0353,0153,0201,2003,020
2021-08-173,0503,0503,0203,0301,1003,030
2021-08-163,0653,0653,0153,0252,2003,025
2021-08-133,0203,0503,0203,0501,6003,050
2021-08-122,9432,9982,9432,9981,8002,998
2021-08-112,9863,0102,9783,0102,0003,010
2021-08-102,9303,0202,9302,9577,0002,957
2021-08-063,0153,0253,0003,0001,7003,000
2021-08-053,0203,0403,0203,0202,1003,020
2021-08-043,0353,0353,0203,0209003,020
2021-08-033,0253,0353,0253,0355003,035
2021-08-022,9983,0502,9983,0251,8003,025
2021-07-302,9893,0202,9892,9988002,998
2021-07-292,9913,0302,9913,0302,3003,030
2021-07-283,0703,0703,0003,0006003,000
2021-07-273,0353,0803,0003,0001,7003,000
2021-07-263,0353,0353,0103,0158003,015
2021-07-213,0653,0653,0053,0352,5003,035
2021-07-202,9912,9982,9912,9962,9002,996
2021-07-192,9942,9992,9902,9901,7002,990
2021-07-163,0053,0352,9992,9991,5002,999
2021-07-153,0603,0603,0403,0404,0003,040
2021-07-143,0253,0503,0053,0501,2003,050
2021-07-133,0503,0503,0253,0252,2003,025
2021-07-123,0303,0502,9903,0501,5003,050
2021-07-092,9903,0052,9902,9902,8002,990
2021-07-082,9993,0102,9962,9961,6002,996
2021-07-072,9923,0202,9922,9991,1002,999
2021-07-062,9883,0202,9882,9961,2002,996
2021-07-053,0153,0402,9883,0201,4003,020
2021-07-023,0003,0102,9782,9862,2002,986
2021-07-013,0103,0203,0003,0002,5003,000
2021-06-303,0153,0503,0153,0407003,040
2021-06-293,0403,0403,0203,0401,7003,040
2021-06-283,0253,0503,0253,0501,1003,050
2021-06-253,0603,0603,0303,0401,1003,040
2021-06-243,0403,0403,0253,0256003,025
2021-06-233,0303,0453,0303,0451,4003,045
2021-06-223,0153,0803,0153,0351,7003,035
2021-06-213,0603,0603,0103,0104,2003,010
2021-06-183,0803,0853,0503,0502,3003,050
2021-06-173,0853,0853,0653,0801,2003,080
2021-06-163,0703,0703,0653,0655003,065
2021-06-153,0903,0903,0403,0702,0003,070
2021-06-143,0653,0753,0653,0701,2003,070
2021-06-113,0153,0453,0053,0254,9003,025
2021-06-103,0053,0103,0053,0051,1003,005
2021-06-093,0553,0553,0053,0055003,005
2021-06-083,0453,0453,0003,0157003,015
2021-06-073,0603,0703,0103,0101,0003,010
2021-06-043,0053,0302,9923,0308003,030
2021-06-032,9743,0102,9743,0058003,005
2021-06-022,9732,9992,9712,9751,6002,975
2021-06-012,9702,9912,9702,9731,1002,973
2021-05-313,0003,0252,9702,9702,0002,970
2021-05-282,9632,9942,9632,9941,8002,994
2021-05-272,9692,9752,9642,9649002,964
2021-05-262,9652,9782,9652,9751,2002,975
2021-05-252,9642,9792,9642,9795002,979
2021-05-242,9772,9822,9642,9641,5002,964
2021-05-212,9552,9652,9552,9648002,964
2021-05-202,9622,9642,9522,9631,4002,963
2021-05-192,9502,9532,9502,9531,4002,953
2021-05-182,9362,9592,9362,9501,5002,950
2021-05-172,9382,9752,9192,9518,1002,951
2021-05-142,9482,9642,9282,9641,8002,964
2021-05-132,9222,9502,9212,9212,0002,921
2021-05-122,9502,9502,9282,9281,7002,928
2021-05-112,9402,9792,9282,9282,4002,928
2021-05-102,9212,9662,9212,9491,4002,949
2021-05-072,9502,9512,9212,9211,7002,921
2021-05-062,9392,9392,8662,8666,7002,866
2021-04-302,9112,9242,9022,9021,3002,902
2021-04-282,9732,9732,9102,9101,6002,910
2021-04-272,9892,9902,9722,9721,8002,972
2021-04-262,9742,9902,9742,9749002,974
2021-04-232,9862,9942,9742,9747002,974
2021-04-222,9532,9952,9532,9951,2002,995
2021-04-212,9492,9872,9392,9533,0002,953
2021-04-202,9442,9892,9442,9548002,954
2021-04-192,9392,9602,9392,9608002,960
2021-04-162,9802,9802,9432,9431,5002,943
2021-04-152,9922,9922,9752,9929002,992
2021-04-142,9962,9962,9772,9931,3002,993
2021-04-132,9692,9692,9692,9693002,969
2021-04-122,9752,9752,9322,9401,0002,940
2021-04-092,9802,9802,9512,9511,6002,951
2021-04-082,9842,9882,9592,9802,0002,980
2021-04-072,9702,9772,9602,9771,6002,977
2021-04-062,9853,0252,9702,9702,5002,970
2021-04-053,0453,0452,9983,0201,6003,020
2021-04-023,0003,0402,9993,0051,1003,005
2021-04-013,0003,0003,0003,0001,1003,000
2021-03-312,9993,0252,9992,9993,2002,999
2021-03-303,0003,0403,0003,0002,7003,000
2021-03-293,0853,0903,0403,0903,5003,090
2021-03-263,0803,0853,0503,0852,4003,085
2021-03-253,0753,0753,0003,0252,9003,025
2021-03-243,0653,0653,0053,0051,9003,005
2021-03-233,0903,1003,0653,0652,5003,065
2021-03-223,0703,1503,0703,1153,1003,115
2021-03-193,0353,1003,0153,1002,4003,100
2021-03-183,0903,0953,0453,0603,9003,060
2021-03-173,0603,0953,0603,0951,1003,095
2021-03-163,0703,0903,0503,0903,3003,090
2021-03-153,0003,0752,9993,0756,8003,075
2021-03-122,9822,9982,9822,9983,0002,998
2021-03-112,9852,9902,9742,9822,2002,982
2021-03-102,9692,9852,9582,9852,5002,985
2021-03-092,9472,9642,9122,9632,3002,963
2021-03-082,9262,9522,9042,9525,9002,952
2021-03-052,9542,9542,9342,9532,2002,953
2021-03-042,9532,9552,9352,9541,3002,954
2021-03-032,9072,9492,9072,9342,0002,934
2021-03-022,9322,9402,9302,9322,5002,932
2021-03-012,9152,9322,9002,9322,5002,932
2021-02-262,9172,9442,9162,9168,0002,916
2021-02-252,9502,9502,9222,9223,4002,922
2021-02-242,9462,9462,9232,9463,5002,946
2021-02-222,9732,9732,9232,9386,0002,938
2021-02-192,8672,8732,8612,8733,6002,873
2021-02-182,8752,8982,8692,8731,6002,873
2021-02-172,8722,8972,8692,8752,3002,875
2021-02-162,8732,8762,8722,8721,1002,872
2021-02-152,8962,8962,8732,8812,4002,881
2021-02-122,9132,9132,8802,8965,6002,896
2021-02-102,9852,9852,9062,9171,9002,917
2021-02-092,9192,9812,9192,9801,6002,980
2021-02-082,9103,0002,9002,9183,7002,918
2021-02-052,8842,8842,8702,8723,1002,872
2021-02-042,8812,8852,8732,8841,0002,884
2021-02-032,8782,8862,8632,8861,7002,886
2021-02-022,8892,8892,8662,8712,3002,871
2021-02-012,8602,8792,8602,8671,4002,867
2021-01-292,8382,8862,8382,8553,0002,855
2021-01-282,8312,8872,8312,83815,8002,838
2021-01-272,9172,9172,8422,8505,7002,850
2021-01-262,8902,9172,8832,9177,3002,917
2021-01-252,8802,8882,8602,8832,7002,883
2021-01-222,8862,9242,8522,8893,7002,889
2021-01-212,8742,8972,8712,8782,4002,878
2021-01-202,8242,9132,8242,8933,7002,893
2021-01-192,8242,8622,8242,8241,8002,824
2021-01-182,8222,8702,8222,8245,9002,824
2021-01-152,9742,9742,8872,8872,6002,887
2021-01-142,9382,9702,9202,9403,9002,940
2021-01-132,9692,9692,9002,9112,8002,911
2021-01-122,8972,9482,8892,8894,6002,889
2021-01-082,8962,8962,8812,8813,2002,881
2021-01-072,8732,8962,8732,8951,4002,895
2021-01-062,9012,9012,8732,8732,0002,873
2021-01-052,8562,8722,8562,8721,3002,872
2021-01-042,8382,8892,8382,8381,2002,838

分割・併合履歴 : [2016-09-28]1株→0.1株