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
2023-06-082,4782,4792,4602,4604,2002,460
2023-06-072,5072,5072,4752,4784,8002,478
2023-06-062,5212,5402,5212,5302,1002,530
2023-06-052,5402,5492,5202,5266,2002,526
2023-06-022,6472,6472,5182,5276,4002,527
2023-06-012,6282,6902,6282,6474,0002,647
2023-05-312,8922,8922,6102,62111,8002,621
2023-05-302,8352,9562,8042,94212,3002,942
2023-05-292,8002,8562,8002,8486,8002,848
2023-05-262,8232,8742,7902,79010,9002,790
2023-05-252,7712,8612,7712,8429,2002,842
2023-05-242,8802,8802,8162,8166,2002,816
2023-05-232,7562,8942,7562,88019,6002,880
2023-05-222,6402,7632,6352,7508,3002,750
2023-05-192,5552,6702,5152,6506,6002,650
2023-05-182,5002,5672,5002,5553,8002,555
2023-05-172,4582,5182,4502,4986,2002,498
2023-05-162,4452,4572,4432,4511,3002,451
2023-05-152,4442,4462,4152,4455,3002,445
2023-05-122,4592,4592,3632,4468,4002,446
2023-05-112,3042,3162,3042,3166002,316
2023-05-102,3172,3202,3002,3068002,306
2023-05-092,3082,3202,3002,3181,4002,318
2023-05-082,3052,3052,2952,3057002,305
2023-05-022,3162,3162,2862,2892,0002,289
2023-05-012,2812,2862,2782,2861,2002,286
2023-04-282,2672,2762,2662,2761,1002,276
2023-04-272,2922,3182,2602,26016,3002,260
2023-04-262,3102,3262,3002,3052,2002,305
2023-04-252,3092,3482,3092,3153,2002,315
2023-04-242,3192,3192,3002,3161,0002,316
2023-04-212,2942,3172,2862,3162,1002,316
2023-04-202,2962,2962,2902,2949002,294
2023-04-192,2982,2982,2802,2901,9002,290
2023-04-182,2982,2982,2722,2891,2002,289
2023-04-172,2932,2932,2622,2822,1002,282
2023-04-142,2602,2852,2602,2741,7002,274
2023-04-132,2572,2602,2502,2598002,259
2023-04-122,2592,2592,2502,2501,2002,250
2023-04-112,2592,2592,2502,2591,3002,259
2023-04-102,2522,2662,2432,2552,1002,255
2023-04-072,2662,2662,2502,2502,2002,250
2023-04-062,2722,2722,2642,2642,7002,264
2023-04-052,2942,3142,2832,2831,7002,283
2023-04-042,3652,3652,3202,3202,6002,320
2023-04-032,2982,3252,2972,3182,4002,318
2023-03-312,2672,2952,2672,2959002,295
2023-03-302,2622,2852,2622,2851,7002,285
2023-03-292,2902,3222,2902,3222,6002,322
2023-03-282,2852,3262,2852,2971,7002,297
2023-03-272,2932,2932,2852,2851,4002,285
2023-03-242,3142,3142,2832,2991,3002,299
2023-03-232,3102,3102,2642,3041,2002,304
2023-03-222,2662,3232,2632,3231,4002,323
2023-03-202,2892,2892,2542,2562,0002,256
2023-03-172,3242,3242,2812,2817002,281
2023-03-162,2892,3112,2782,2781,9002,278
2023-03-152,2912,3012,2912,2981,9002,298
2023-03-142,3132,3132,2872,2891,9002,289
2023-03-132,3072,3332,2952,3233,4002,323
2023-03-102,3032,3172,3032,3172,6002,317
2023-03-092,3022,3282,3022,3231,8002,323
2023-03-082,3142,3322,3022,3023,0002,302
2023-03-072,3122,3312,3122,3269002,326
2023-03-062,2942,3232,2942,3202,1002,320
2023-03-032,3332,3342,3072,3342,1002,334
2023-03-022,3012,3012,2912,2911,2002,291
2023-03-012,3012,3022,3012,3019002,301
2023-02-282,3322,3322,3012,3011,5002,301
2023-02-272,2912,3322,2902,3321,3002,332
2023-02-242,3282,3282,3092,3098002,309
2023-02-222,2822,2852,2812,2811,3002,281
2023-02-212,3192,3232,3062,3068002,306
2023-02-202,3192,3192,3012,3191,4002,319
2023-02-172,3192,3192,3062,3191,1002,319
2023-02-162,3102,3472,3022,3192,7002,319
2023-02-152,3472,3472,3122,3191,7002,319
2023-02-142,3282,3282,3052,3056002,305
2023-02-132,2832,3092,2832,2836002,283
2023-02-102,2732,2812,2732,2819002,281
2023-02-092,2712,2902,2712,2908002,290
2023-02-082,2822,2822,2822,2827002,282
2023-02-072,2782,2822,2782,2824002,282
2023-02-062,3192,3302,2922,2928002,292
2023-02-032,2612,3022,2562,2712,1002,271
2023-02-022,2762,3082,2722,2791,7002,279
2023-02-012,2932,3132,2632,2811,8002,281
2023-01-312,2602,2882,2522,2632,6002,263
2023-01-302,3072,4112,2602,26017,8002,260
2023-01-272,3022,3082,2942,3083,6002,308
2023-01-262,3102,3102,2842,3031,7002,303
2023-01-252,3292,3362,3052,3112,1002,311
2023-01-242,3232,3252,2902,3102,6002,310
2023-01-232,2572,3302,2572,3012,4002,301
2023-01-202,2022,2532,2002,2534,9002,253
2023-01-192,2052,2332,1882,1883,0002,188
2023-01-182,2112,2422,2042,2041,2002,204
2023-01-172,1902,2262,1762,1991,3002,199
2023-01-162,1632,1862,1632,1711,7002,171
2023-01-132,1672,1812,1532,1592,7002,159
2023-01-122,1752,1752,1552,1558,7002,155
2023-01-112,1862,2162,1812,1816,2002,181
2023-01-102,2272,2412,2012,2011,1002,201
2023-01-062,1702,1772,1552,1771,5002,177
2023-01-052,2112,2112,1762,1762,6002,176
2023-01-042,1942,2302,1902,2301,0002,230

分割・併合履歴 : [2016-09-28]1株→0.1株