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