6362 (株)石井鐵工所 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2827227327027390,0002,730
1985-12-2726627026626948,0002,690
1985-12-262692702692702,0002,700
1985-12-2527027226327044,0002,700
1985-12-2426827026526626,0002,660
1985-12-2326527326526791,0002,670
1985-12-2125626825626536,0002,650
1985-12-2026226625726618,0002,660
1985-12-1925526225125534,0002,550
1985-12-1826426926326558,0002,650
1985-12-172502512502518,0002,510
1985-12-1626426424824816,0002,480
1985-12-1325925925425410,0002,540
1985-12-1224325424324310,0002,430
1985-12-112572572402406,0002,400
1985-12-102582582582583,0002,580
1985-12-0926326525925915,0002,590
1985-12-0726326426326315,0002,630
1985-12-0626626626226334,0002,630
1985-12-0526127026026696,0002,660
1985-12-0424924924524843,0002,480
1985-12-0324324323123176,0002,310
1985-12-022432432432434,0002,430
1985-11-3024024023823819,0002,380
1985-11-2924024023824010,0002,400
1985-11-2824024524024020,0002,400
1985-11-272402402402403,0002,400
1985-11-2623923923523918,0002,390
1985-11-2524224223923918,0002,390
1985-11-222412412412419,0002,410
1985-11-2123824023724018,0002,400
1985-11-2024524523723728,0002,370
1985-11-192462462462465,0002,460
1985-11-182462462452468,0002,460
1985-11-1624524524324510,0002,450
1985-11-1524324324324310,0002,430
1985-11-1425025024724718,0002,470
1985-11-1325025025025015,0002,500
1985-11-1225325325025010,0002,500
1985-11-1125525525025012,0002,500
1985-11-0825025125025026,0002,500
1985-11-072512512502515,0002,510
1985-11-0625925925025112,0002,510
1985-11-0525026025026011,0002,600
1985-11-0225025025025012,0002,500
1985-11-0126026025025030,0002,500
1985-10-312502502502508,0002,500
1985-10-3025025125025020,0002,500
1985-10-292502502502501,0002,500
1985-10-282482492482498,0002,490
1985-10-2624926024824810,0002,480
1985-10-2525025024824916,0002,490
1985-10-2425825824824823,0002,480
1985-10-2324825824824818,0002,480
1985-10-2224924924624623,0002,460
1985-10-2126026024624611,0002,460
1985-10-192452462452468,0002,460
1985-10-1825125124324336,0002,430
1985-10-1725325324825118,0002,510
1985-10-1625025324824820,0002,480
1985-10-1525125124025043,0002,500
1985-10-1425025525025524,0002,550
1985-10-0925926025525515,0002,550
1985-10-0825525925025037,0002,500
1985-10-072592592552559,0002,550
1985-10-0525226025226013,0002,600
1985-10-0425225225225210,0002,520
1985-10-0325425425025055,0002,500
1985-10-0225425825425413,0002,540
1985-10-0125426525325416,0002,540
1985-09-302532532532539,0002,530
1985-09-2825225225225217,0002,520
1985-09-2725825825325330,0002,530
1985-09-2626026025525516,0002,550
1985-09-2526426526026528,0002,650
1985-09-242682682652659,0002,650
1985-09-2127027027027014,0002,700
1985-09-2025225325225232,0002,520
1985-09-1926026826026715,0002,670
1985-09-1826026026026011,0002,600
1985-09-172702702692695,0002,690
1985-09-1326227326227325,0002,730
1985-09-1226326326026031,0002,600
1985-09-1126626626326343,0002,630
1985-09-1026526626526514,0002,650
1985-09-0927027026526517,0002,650
1985-09-0726726726526513,0002,650
1985-09-0626926926226531,0002,650
1985-09-0526827026526535,0002,650
1985-09-0427327326726718,0002,670
1985-09-0326926926826823,0002,680
1985-09-0227027026826816,0002,680
1985-08-3126927026927012,0002,700
1985-08-3027527527027014,0002,700
1985-08-2926927326826828,0002,680
1985-08-2726826826526817,0002,680
1985-08-2626727226726711,0002,670
1985-08-2426627126526517,0002,650
1985-08-222802802802809,0002,800
1985-08-2126726826626614,0002,660
1985-08-2026726826726727,0002,670
1985-08-1926526526526534,0002,650
1985-08-1727028226828222,0002,820
1985-08-1626526526126539,0002,650
1985-08-1526526526526526,0002,650
1985-08-1426826826526611,0002,660
1985-08-1327327326526512,0002,650
1985-08-122682682682683,0002,680
1985-08-0927127827127512,0002,750
1985-08-0827227226727118,0002,710
1985-08-072652652652659,0002,650
1985-08-062802802782784,0002,780
1985-08-0528328528328320,0002,830
1985-08-0226526526026361,0002,630
1985-08-0126326826226543,0002,650
1985-07-3127127226026029,0002,600
1985-07-302772772762764,0002,760
1985-07-2928028227627618,0002,760
1985-07-2728028028028017,0002,800
1985-07-2628528827828842,0002,880
1985-07-2529229528928946,0002,890
1985-07-2429629629029136,0002,910
1985-07-2330030229029056,0002,900
1985-07-2229830529530088,0003,000
1985-07-2028929828929874,0002,980
1985-07-1928429028128563,0002,850
1985-07-1828328328128143,0002,810
1985-07-1728128128128124,0002,810
1985-07-1628128128028130,0002,810
1985-07-1528128328028067,0002,800
1985-07-1228928928028053,0002,800
1985-07-1129029028528556,0002,850
1985-07-1028529028028538,0002,850
1985-07-0929029028128533,0002,850
1985-07-0829029028829069,0002,900
1985-07-0628028027827844,0002,780
1985-07-0528028027828089,0002,800
1985-07-0428028027527557,0002,750
1985-07-0327627927527558,0002,750
1985-07-0227727727527585,0002,750
1985-07-0128028027527734,0002,770
1985-06-2927527627227543,0002,750
1985-06-2827727727127524,0002,750
1985-06-2727128027128035,0002,800
1985-06-2628328327627637,0002,760
1985-06-2528628628028239,0002,820
1985-06-2428729028228241,0002,820
1985-06-2228028127828038,0002,800
1985-06-21272280272278109,0002,780
1985-06-2027428027427538,0002,750
1985-06-1927927927027015,0002,700
1985-06-1827427927227928,0002,790
1985-06-1727227526727566,0002,750
1985-06-15275275268270211,0002,700
1985-06-1427828027128092,0002,800
1985-06-132762802762807,0002,800
1985-06-1227728027628032,0002,800
1985-06-1127928027627628,0002,760
1985-06-1027828027727916,0002,790
1985-06-0727628027527851,0002,780
1985-06-0627528027527618,0002,760
1985-06-0527327527127551,0002,750
1985-06-0427627627027041,0002,700
1985-06-0328028027627610,0002,760
1985-06-0128529027527524,0002,750
1985-05-3128928928028439,0002,840
1985-05-3028028027027051,0002,700
1985-05-2927728527027054,0002,700
1985-05-2828028128028016,0002,800
1985-05-2728029528028058,0002,800
1985-05-2527828027628025,0002,800
1985-05-24279280275276100,0002,760
1985-05-23272273269269174,0002,690
1985-05-2227628027027147,0002,710
1985-05-2127428027427561,0002,750
1985-05-2027928027027054,0002,700
1985-05-1827828427627650,0002,760
1985-05-1727628327627853,0002,780
1985-05-1628828827627675,0002,760
1985-05-1529129529029047,0002,900
1985-05-1429629629029587,0002,950
1985-05-1329029128228561,0002,850
1985-05-10300310291294151,0002,940
1985-05-09315319299300312,0003,000
1985-05-08291318291318322,0003,180
1985-05-07304311288291412,0002,910
1985-05-04350353322324738,0003,240
1985-05-023553553553552,135,0003,550
1985-05-01298299275275468,0002,750
1985-04-30271306270300733,0003,000
1985-04-2727227626527059,0002,700
1985-04-26241283241282182,0002,820
1985-04-252402462402428,0002,420
1985-04-2424224223823833,0002,380
1985-04-2324024523724043,0002,400
1985-04-2224624624024632,0002,460
1985-04-2024024124024120,0002,410
1985-04-1923824123424143,0002,410
1985-04-1825025023423429,0002,340
1985-04-1725225624524560,0002,450
1985-04-1625725725325317,0002,530
1985-04-1525625825625816,0002,580
1985-04-1226026025525541,0002,550
1985-04-1126326325625626,0002,560
1985-04-1026526526026012,0002,600
1985-04-0926526525726029,0002,600
1985-04-0827027026526627,0002,660
1985-04-0626026025525534,0002,550
1985-04-0526026025525551,0002,550
1985-04-0425826025525948,0002,590
1985-04-0326026025725738,0002,570
1985-04-0226126125926020,0002,600
1985-04-012602602602605,0002,600
1985-03-302582642582595,0002,590
1985-03-2927027025525526,0002,550
1985-03-282562562562565,0002,560
1985-03-2726126225225277,0002,520
1985-03-2626026426026021,0002,600
1985-03-2526427026027030,0002,700
1985-03-2327427526926921,0002,690
1985-03-2226426425925944,0002,590
1985-03-2027127126126138,0002,610
1985-03-1926727326627322,0002,730
1985-03-1827827826126130,0002,610
1985-03-1627327327327314,0002,730
1985-03-1526126326026376,0002,630
1985-03-1427027026126148,0002,610
1985-03-1326126626026686,0002,660
1985-03-1226526526526518,0002,650
1985-03-1127527527027334,0002,730
1985-03-0827327627327519,0002,750
1985-03-0728228227027454,0002,740
1985-03-0628828828128669,0002,860
1985-03-0529529528328371,0002,830
1985-03-04290291284290112,0002,900
1985-03-0227627627027037,0002,700
1985-03-0125425625225538,0002,550
1985-02-28261264251251103,0002,510
1985-02-2726026026026018,0002,600
1985-02-2628728727528063,0002,800
1985-02-2529129928528537,0002,850
1985-02-2328929028929033,0002,900
1985-02-2228529028528890,0002,880
1985-02-2129930028928978,0002,890
1985-02-20307314299301367,0003,010
1985-02-19297315295307534,0003,070
1985-02-18296298291292198,0002,920
1985-02-16295295286291169,0002,910
1985-02-153093192952961,413,0002,960
1985-02-142883102803081,364,0003,080
1985-02-13273287268284868,0002,840
1985-02-12263278260273512,0002,730
1985-02-08245258243258130,0002,580
1985-02-0724524524224350,0002,430
1985-02-0624424624324441,0002,440
1985-02-0524624624224227,0002,420
1985-02-0424524524124138,0002,410
1985-02-0224924924124128,0002,410
1985-02-0125525525025083,0002,500
1985-01-3125025524525474,0002,540
1985-01-3024524724124747,0002,470
1985-01-2924524624524546,0002,450
1985-01-2824625024424541,0002,450
1985-01-2625125124324656,0002,460
1985-01-25260260250250136,0002,500
1985-01-24246257245257113,0002,570
1985-01-2324924923923955,0002,390
1985-01-22250250244244116,0002,440
1985-01-21248250242250191,0002,500
1985-01-19270270256256265,0002,560
1985-01-182402702402701,219,0002,700
1985-01-17235236230231353,0002,310
1985-01-16213240213232431,0002,320
1985-01-142132132122124,0002,120
1985-01-112132132132132,0002,130
1985-01-102122122122123,0002,120
1985-01-0920521420521222,0002,120
1985-01-0821221320820815,0002,080
1985-01-0721121421121416,0002,140
1985-01-0420620620620616,0002,060

分割・併合履歴 : [2016-09-28]1株→0.1株