6362 (株)石井鐵工所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-082,5002,5002,4842,4841,1002,484
2022-12-072,5402,5902,4922,4921,8002,492
2022-12-062,5012,5702,4972,5701,2002,570
2022-12-052,5002,5162,5002,5169002,516
2022-12-022,5022,5522,5002,5002,8002,500
2022-12-012,5622,5682,5032,5213,5002,521
2022-11-302,5472,5732,5472,5738002,573
2022-11-292,5492,5522,5342,5341,7002,534
2022-11-282,5472,5472,5302,5471,1002,547
2022-11-252,5522,5522,5272,5273,3002,527
2022-11-242,5052,5062,4842,5023,5002,502
2022-11-222,4972,5282,4762,4945,7002,494
2022-11-212,4742,5022,4742,4801,7002,480
2022-11-182,4582,5592,4572,4743,2002,474
2022-11-172,4632,4762,4562,4581,6002,458
2022-11-162,4542,4612,4532,4607002,460
2022-11-152,4672,4672,4462,4484,1002,448
2022-11-142,4692,4692,4542,4632,5002,463
2022-11-112,4612,4792,4602,4693,0002,469
2022-11-102,4522,4782,4522,4613,0002,461
2022-11-092,4582,4682,4542,4672,7002,467
2022-11-082,4562,4792,4562,4682,2002,468
2022-11-072,4772,4772,4562,4561,4002,456
2022-11-042,4682,4752,4572,4574,6002,457
2022-11-022,4832,4832,4672,4682,5002,468
2022-11-012,4602,4742,4592,4742,9002,474
2022-10-312,4262,4612,4122,4609,8002,460
2022-10-282,4542,4762,4002,42929,3002,429
2022-10-272,4512,4742,4512,4547,4002,454
2022-10-262,4782,4932,4502,4675,9002,467
2022-10-252,4812,5012,4782,4784,6002,478
2022-10-242,5672,5772,4812,4817,9002,481
2022-10-212,5602,5762,5602,5674,0002,567
2022-10-202,5972,5982,5652,5736,5002,573
2022-10-192,5962,6062,5762,5944,9002,594
2022-10-182,5952,6062,5772,5964,8002,596
2022-10-172,5802,5952,5802,5872,6002,587
2022-10-142,5932,5932,5612,5819,2002,581
2022-10-132,7622,7712,5962,5968,6002,596
2022-10-122,7812,7972,7752,7894,3002,789
2022-10-112,7912,8162,7802,7976,2002,797
2022-10-072,7852,8332,7812,7983,2002,798
2022-10-062,7712,8352,7712,8351,5002,835
2022-10-052,7692,7962,7632,7962,2002,796
2022-10-042,7962,8372,7832,7831,9002,783
2022-10-032,6992,7762,6702,7683,6002,768
2022-09-302,6832,7992,6392,7997,0002,799
2022-09-292,6382,7502,6362,6361,6002,636
2022-09-282,6332,6382,5902,6385,9002,638
2022-09-272,6682,7692,6322,6339,8002,633
2022-09-262,7472,7672,6532,6553,9002,655
2022-09-222,7932,7932,7602,7605,1002,760
2022-09-212,7892,7902,7852,7861,5002,786
2022-09-202,7912,8142,7892,7892,6002,789
2022-09-162,8072,8122,7682,7855,0002,785
2022-09-152,8002,8422,7612,8372,2002,837
2022-09-142,7622,8122,7602,8005,0002,800
2022-09-132,7862,8112,7812,7812,5002,781
2022-09-122,8082,8232,7862,7862,8002,786
2022-09-092,8122,8342,8052,8195,0002,819
2022-09-082,8212,8552,8162,8202,1002,820
2022-09-072,8112,8562,8062,8102,6002,810
2022-09-062,8142,8412,8142,8274,1002,827
2022-09-052,7932,8472,7932,8421,2002,842
2022-09-022,8132,8332,7922,8165,1002,816
2022-09-012,8342,8342,8312,8311,0002,831
2022-08-312,8322,8462,8282,8341,3002,834
2022-08-302,8792,8792,8362,8363,5002,836
2022-08-292,8962,8962,8322,8664,5002,866
2022-08-262,8622,8962,8622,8964002,896
2022-08-252,8982,9082,8602,8612,9002,861
2022-08-242,8772,8932,8772,8821,2002,882
2022-08-232,8972,9022,8662,8773,5002,877
2022-08-222,9342,9342,8842,9271,7002,927
2022-08-192,9002,9132,8812,9134,2002,913
2022-08-182,8762,9102,8752,8963,6002,896
2022-08-172,8662,9162,8662,9101,9002,910
2022-08-162,9092,9092,8582,8663,5002,866
2022-08-152,9652,9652,9152,9261,1002,926
2022-08-122,9382,9452,9302,9442,3002,944
2022-08-102,8802,9262,8422,90310,1002,903
2022-08-092,9122,9292,8852,9172,3002,917
2022-08-082,9052,9642,9052,9091,1002,909
2022-08-052,9082,9212,8992,9202,9002,920
2022-08-042,9292,9672,9002,9004,9002,900
2022-08-032,9002,9252,8862,9194,6002,919
2022-08-022,9212,9212,8902,9131,3002,913
2022-08-012,9232,9232,9012,9211,1002,921
2022-07-292,9132,9222,8912,8951,6002,895
2022-07-282,8992,9362,8702,9214,2002,921
2022-07-272,9202,9202,9182,9184002,918
2022-07-263,0303,0302,9232,9235,1002,923
2022-07-252,9112,9782,9032,9783,7002,978
2022-07-222,9632,9632,9562,9601,1002,960
2022-07-212,9272,9272,9262,9263002,926
2022-07-202,9382,9442,9262,9441,6002,944
2022-07-192,9352,9352,9352,9356002,935
2022-07-152,9752,9782,9352,9355,2002,935
2022-07-142,9792,9792,9412,9571,1002,957
2022-07-132,9282,9502,9282,9321,5002,932
2022-07-122,9692,9692,9282,9281,9002,928
2022-07-112,9572,9852,9272,9423,4002,942
2022-07-082,9912,9912,9642,9642,0002,964
2022-07-072,9292,9792,9292,9658002,965
2022-07-062,9312,9312,9302,9309002,930
2022-07-052,9532,9532,9242,9342,6002,934
2022-07-042,9082,9842,8842,9742,0002,974
2022-07-012,9182,9182,8992,8991,1002,899
2022-06-302,8552,9812,8312,9488,4002,948
2022-06-292,8722,9152,8262,8269,5002,826
2022-06-282,8802,9022,8772,9021,8002,902
2022-06-272,8632,9032,8512,8942,3002,894
2022-06-242,9162,9162,8632,8632,9002,863
2022-06-232,8882,9052,8852,9051,5002,905
2022-06-222,9892,9892,8662,8784,3002,878
2022-06-212,8863,0202,8862,9965,4002,996
2022-06-202,8282,8912,8282,8912,0002,891
2022-06-172,8112,8692,8022,8592,9002,859
2022-06-162,8292,8422,8162,8161,4002,816
2022-06-152,8572,8672,8172,8172,9002,817
2022-06-142,8352,8562,8282,8281,1002,828
2022-06-132,8512,8512,8282,8289002,828
2022-06-102,8492,8662,8492,8622,0002,862
2022-06-092,8652,8772,8612,8751,1002,875
2022-06-082,8662,8802,8662,8731,4002,873
2022-06-072,8632,8682,8572,8667002,866
2022-06-062,8612,8612,8502,8557002,855
2022-06-032,8682,8842,8512,8682,2002,868
2022-06-022,8732,8872,8662,8661,3002,866
2022-06-012,8952,8972,8852,8858002,885
2022-05-312,9292,9292,8892,9111,9002,911
2022-05-302,8872,9232,8652,86510,3002,865
2022-05-272,9052,9062,8902,9062,0002,906
2022-05-262,8952,9092,8932,8942,2002,894
2022-05-252,9632,9632,9002,9001,2002,900
2022-05-242,9162,9372,9162,9251,7002,925
2022-05-232,9382,9572,9252,9521,3002,952
2022-05-202,9362,9362,9112,9331,0002,933
2022-05-192,9262,9362,9212,9361,0002,936
2022-05-182,9572,9572,9122,9178002,917
2022-05-172,9362,9772,8582,9192,9002,919
2022-05-162,9502,9502,9242,9241,6002,924
2022-05-132,7802,9242,7802,9234,1002,923
2022-05-122,8342,8352,8312,8316002,831
2022-05-112,8362,8642,8332,8331,7002,833
2022-05-102,8282,8672,8282,8641,0002,864
2022-05-092,9172,9182,8502,8502,4002,850
2022-05-062,8952,9642,8742,8924,1002,892
2022-05-022,8792,9322,8602,8951,1002,895
2022-04-282,8622,9312,8622,9232,8002,923
2022-04-272,9712,9932,8372,87411,8002,874
2022-04-262,9642,9702,9572,9591,5002,959
2022-04-252,9552,9702,9282,9641,5002,964
2022-04-222,9742,9752,9542,9559002,955
2022-04-212,9382,9832,9382,9832,7002,983
2022-04-202,9102,9292,9002,9291,9002,929
2022-04-192,9202,9212,9202,9216002,921
2022-04-182,9072,9672,8952,9242,5002,924
2022-04-152,9432,9432,9002,9061,5002,906
2022-04-142,9832,9832,9132,9792,6002,979
2022-04-132,8562,9552,8552,9554,2002,955
2022-04-122,9432,9432,9042,9062,2002,906
2022-04-112,9002,9502,8752,9432,5002,943
2022-04-082,8702,9432,8702,9233,7002,923
2022-04-072,9492,9492,8892,9201,9002,920
2022-04-062,9232,9492,9232,9491,4002,949
2022-04-052,9362,9362,9192,9231,0002,923
2022-04-042,9382,9532,9262,9361,1002,936
2022-04-012,9142,9462,8902,9383,3002,938
2022-03-312,9872,9872,9072,9404,5002,940
2022-03-302,9702,9702,9472,9471,6002,947
2022-03-293,0353,0502,9803,0306,6003,030
2022-03-283,0053,0052,9832,9866002,986
2022-03-253,0353,0353,0053,0207003,020
2022-03-243,0353,0352,9953,0352,0003,035
2022-03-233,0053,0352,9813,0353,9003,035
2022-03-223,0153,0152,9813,0051,8003,005
2022-03-182,9773,0002,9773,0002,0003,000
2022-03-172,9732,9912,9732,9891,9002,989
2022-03-162,9592,9852,9592,9711,5002,971
2022-03-152,9982,9982,9702,9861,9002,986
2022-03-142,9982,9982,9612,9611,3002,961
2022-03-112,9803,0002,9552,9554,9002,955
2022-03-103,0253,0302,9433,0303,8003,030
2022-03-092,9422,9602,9152,9242,9002,924
2022-03-082,8852,9722,8852,9712,8002,971
2022-03-072,9692,9692,9302,9351,2002,935
2022-03-042,9802,9972,9762,9768002,976
2022-03-032,9932,9932,9762,9938002,993
2022-03-022,9792,9872,9552,9692,2002,969
2022-03-012,9783,0252,9782,9791,9002,979
2022-02-282,9353,0102,9352,9892,3002,989
2022-02-253,0003,0052,9803,0051,7003,005
2022-02-242,9852,9982,9772,9981,9002,998
2022-02-223,0103,0102,9852,9853,3002,985
2022-02-213,0053,0053,0053,0058003,005
2022-02-183,0253,0453,0153,0153,5003,015
2022-02-173,0003,0253,0003,0053003,005
2022-02-163,0303,0303,0003,0002,9003,000
2022-02-153,0353,0353,0003,0001,9003,000
2022-02-143,0153,0303,0153,0304,9003,030
2022-02-103,0253,0253,0103,0151,6003,015
2022-02-093,0003,0052,9963,0053,6003,005
2022-02-082,9883,0002,9863,0002,2003,000
2022-02-072,9982,9982,9862,9871,3002,987
2022-02-042,9852,9982,9852,9988002,998
2022-02-033,0353,0352,9902,9901,2002,990
2022-02-022,9943,0352,9933,0151,2003,015
2022-02-012,9953,0102,9942,9947002,994
2022-01-313,0003,0052,9952,9951,0002,995
2022-01-282,9752,9972,9752,9971,2002,997
2022-01-272,9952,9952,9732,9753,0002,975
2022-01-262,9902,9972,9802,9952,6002,995
2022-01-252,9982,9982,9802,9902,7002,990
2022-01-242,9972,9982,9962,9981,7002,998
2022-01-212,9972,9972,9962,9971,2002,997
2022-01-203,0053,0052,9792,9791,9002,979
2022-01-193,0053,0052,9912,9951,7002,995
2022-01-183,0103,0102,9952,9956002,995
2022-01-173,0153,0153,0103,0109003,010
2022-01-142,9952,9982,9792,9951,1002,995
2022-01-133,0003,0002,9812,9817002,981
2022-01-122,9793,0102,9793,0103,8003,010
2022-01-112,9892,9902,9792,9791,7002,979
2022-01-072,9892,9942,9782,9783,3002,978
2022-01-062,9792,9822,9772,9773,4002,977
2022-01-053,0003,0002,9842,9844,0002,984
2022-01-042,9883,0002,9883,0003,0003,000

分割・併合履歴 : [2016-09-28]1株→0.1株