6362 (株)石井鐵工所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,478	2,479	2,460	2,460	4,200	2,460
2023-06-07	2,507	2,507	2,475	2,478	4,800	2,478
2023-06-06	2,521	2,540	2,521	2,530	2,100	2,530
2023-06-05	2,540	2,549	2,520	2,526	6,200	2,526
2023-06-02	2,647	2,647	2,518	2,527	6,400	2,527
2023-06-01	2,628	2,690	2,628	2,647	4,000	2,647
2023-05-31	2,892	2,892	2,610	2,621	11,800	2,621
2023-05-30	2,835	2,956	2,804	2,942	12,300	2,942
2023-05-29	2,800	2,856	2,800	2,848	6,800	2,848
2023-05-26	2,823	2,874	2,790	2,790	10,900	2,790
2023-05-25	2,771	2,861	2,771	2,842	9,200	2,842
2023-05-24	2,880	2,880	2,816	2,816	6,200	2,816
2023-05-23	2,756	2,894	2,756	2,880	19,600	2,880
2023-05-22	2,640	2,763	2,635	2,750	8,300	2,750
2023-05-19	2,555	2,670	2,515	2,650	6,600	2,650
2023-05-18	2,500	2,567	2,500	2,555	3,800	2,555
2023-05-17	2,458	2,518	2,450	2,498	6,200	2,498
2023-05-16	2,445	2,457	2,443	2,451	1,300	2,451
2023-05-15	2,444	2,446	2,415	2,445	5,300	2,445
2023-05-12	2,459	2,459	2,363	2,446	8,400	2,446
2023-05-11	2,304	2,316	2,304	2,316	600	2,316
2023-05-10	2,317	2,320	2,300	2,306	800	2,306
2023-05-09	2,308	2,320	2,300	2,318	1,400	2,318
2023-05-08	2,305	2,305	2,295	2,305	700	2,305
2023-05-02	2,316	2,316	2,286	2,289	2,000	2,289
2023-05-01	2,281	2,286	2,278	2,286	1,200	2,286
2023-04-28	2,267	2,276	2,266	2,276	1,100	2,276
2023-04-27	2,292	2,318	2,260	2,260	16,300	2,260
2023-04-26	2,310	2,326	2,300	2,305	2,200	2,305
2023-04-25	2,309	2,348	2,309	2,315	3,200	2,315
2023-04-24	2,319	2,319	2,300	2,316	1,000	2,316
2023-04-21	2,294	2,317	2,286	2,316	2,100	2,316
2023-04-20	2,296	2,296	2,290	2,294	900	2,294
2023-04-19	2,298	2,298	2,280	2,290	1,900	2,290
2023-04-18	2,298	2,298	2,272	2,289	1,200	2,289
2023-04-17	2,293	2,293	2,262	2,282	2,100	2,282
2023-04-14	2,260	2,285	2,260	2,274	1,700	2,274
2023-04-13	2,257	2,260	2,250	2,259	800	2,259
2023-04-12	2,259	2,259	2,250	2,250	1,200	2,250
2023-04-11	2,259	2,259	2,250	2,259	1,300	2,259
2023-04-10	2,252	2,266	2,243	2,255	2,100	2,255
2023-04-07	2,266	2,266	2,250	2,250	2,200	2,250
2023-04-06	2,272	2,272	2,264	2,264	2,700	2,264
2023-04-05	2,294	2,314	2,283	2,283	1,700	2,283
2023-04-04	2,365	2,365	2,320	2,320	2,600	2,320
2023-04-03	2,298	2,325	2,297	2,318	2,400	2,318
2023-03-31	2,267	2,295	2,267	2,295	900	2,295
2023-03-30	2,262	2,285	2,262	2,285	1,700	2,285
2023-03-29	2,290	2,322	2,290	2,322	2,600	2,322
2023-03-28	2,285	2,326	2,285	2,297	1,700	2,297
2023-03-27	2,293	2,293	2,285	2,285	1,400	2,285
2023-03-24	2,314	2,314	2,283	2,299	1,300	2,299
2023-03-23	2,310	2,310	2,264	2,304	1,200	2,304
2023-03-22	2,266	2,323	2,263	2,323	1,400	2,323
2023-03-20	2,289	2,289	2,254	2,256	2,000	2,256
2023-03-17	2,324	2,324	2,281	2,281	700	2,281
2023-03-16	2,289	2,311	2,278	2,278	1,900	2,278
2023-03-15	2,291	2,301	2,291	2,298	1,900	2,298
2023-03-14	2,313	2,313	2,287	2,289	1,900	2,289
2023-03-13	2,307	2,333	2,295	2,323	3,400	2,323
2023-03-10	2,303	2,317	2,303	2,317	2,600	2,317
2023-03-09	2,302	2,328	2,302	2,323	1,800	2,323
2023-03-08	2,314	2,332	2,302	2,302	3,000	2,302
2023-03-07	2,312	2,331	2,312	2,326	900	2,326
2023-03-06	2,294	2,323	2,294	2,320	2,100	2,320
2023-03-03	2,333	2,334	2,307	2,334	2,100	2,334
2023-03-02	2,301	2,301	2,291	2,291	1,200	2,291
2023-03-01	2,301	2,302	2,301	2,301	900	2,301
2023-02-28	2,332	2,332	2,301	2,301	1,500	2,301
2023-02-27	2,291	2,332	2,290	2,332	1,300	2,332
2023-02-24	2,328	2,328	2,309	2,309	800	2,309
2023-02-22	2,282	2,285	2,281	2,281	1,300	2,281
2023-02-21	2,319	2,323	2,306	2,306	800	2,306
2023-02-20	2,319	2,319	2,301	2,319	1,400	2,319
2023-02-17	2,319	2,319	2,306	2,319	1,100	2,319
2023-02-16	2,310	2,347	2,302	2,319	2,700	2,319
2023-02-15	2,347	2,347	2,312	2,319	1,700	2,319
2023-02-14	2,328	2,328	2,305	2,305	600	2,305
2023-02-13	2,283	2,309	2,283	2,283	600	2,283
2023-02-10	2,273	2,281	2,273	2,281	900	2,281
2023-02-09	2,271	2,290	2,271	2,290	800	2,290
2023-02-08	2,282	2,282	2,282	2,282	700	2,282
2023-02-07	2,278	2,282	2,278	2,282	400	2,282
2023-02-06	2,319	2,330	2,292	2,292	800	2,292
2023-02-03	2,261	2,302	2,256	2,271	2,100	2,271
2023-02-02	2,276	2,308	2,272	2,279	1,700	2,279
2023-02-01	2,293	2,313	2,263	2,281	1,800	2,281
2023-01-31	2,260	2,288	2,252	2,263	2,600	2,263
2023-01-30	2,307	2,411	2,260	2,260	17,800	2,260
2023-01-27	2,302	2,308	2,294	2,308	3,600	2,308
2023-01-26	2,310	2,310	2,284	2,303	1,700	2,303
2023-01-25	2,329	2,336	2,305	2,311	2,100	2,311
2023-01-24	2,323	2,325	2,290	2,310	2,600	2,310
2023-01-23	2,257	2,330	2,257	2,301	2,400	2,301
2023-01-20	2,202	2,253	2,200	2,253	4,900	2,253
2023-01-19	2,205	2,233	2,188	2,188	3,000	2,188
2023-01-18	2,211	2,242	2,204	2,204	1,200	2,204
2023-01-17	2,190	2,226	2,176	2,199	1,300	2,199
2023-01-16	2,163	2,186	2,163	2,171	1,700	2,171
2023-01-13	2,167	2,181	2,153	2,159	2,700	2,159
2023-01-12	2,175	2,175	2,155	2,155	8,700	2,155
2023-01-11	2,186	2,216	2,181	2,181	6,200	2,181
2023-01-10	2,227	2,241	2,201	2,201	1,100	2,201
2023-01-06	2,170	2,177	2,155	2,177	1,500	2,177
2023-01-05	2,211	2,211	2,176	2,176	2,600	2,176
2023-01-04	2,194	2,230	2,190	2,230	1,000	2,230

分割・併合履歴： [2016-09-28]1株→0.1株

6362 (株)石井鐵工所 の時系列データ [2023年度]

6362 (株)石井鐵工所の時系列データ [2023年度]