6362 (株)石井鐵工所 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2751051050550618,0005,060
1986-12-2651052051051019,0005,100
1986-12-2552052051051029,0005,100
1986-12-2452152152152111,0005,210
1986-12-23530531521521101,0005,210
1986-12-2253053051153030,0005,300
1986-12-1953553553053546,0005,350
1986-12-1855055053953922,0005,390
1986-12-1755055054354317,0005,430
1986-12-1654355354355328,0005,530
1986-12-1555055054354912,0005,490
1986-12-1255055054054314,0005,430
1986-12-115415415405403,0005,400
1986-12-1056556554054028,0005,400
1986-12-095835845535538,0005,530
1986-12-0858058457058446,0005,840
1986-12-0655556055555518,0005,550
1986-12-0556656756056025,0005,600
1986-12-0457858456056049,0005,600
1986-12-0356659056657541,0005,750
1986-12-0258759056656635,0005,660
1986-12-01605605580583208,0005,830
1986-11-2954054053053515,0005,350
1986-11-2850053050052128,0005,210
1986-11-2749550049550013,0005,000
1986-11-2649949949049015,0004,900
1986-11-255105105085093,0005,090
1986-11-2250050549849841,0004,980
1986-11-2149651049049051,0004,900
1986-11-2049050949049121,0004,910
1986-11-1950050048548532,0004,850
1986-11-1851351550350314,0005,030
1986-11-1750052650050212,0005,020
1986-11-1451652651051048,0005,100
1986-11-1351953951953655,0005,360
1986-11-1254054652952999,0005,290
1986-11-11540581540550212,0005,500
1986-11-1051253051253080,0005,300
1986-11-0749449448248270,0004,820
1986-11-0642043042042935,0004,290
1986-11-0543143142142149,0004,210
1986-11-0445446044044024,0004,400
1986-11-0145046045046025,0004,600
1986-10-3142044442044066,0004,400
1986-10-3041542541541636,0004,160
1986-10-294104104054055,0004,050
1986-10-284054104054103,0004,100
1986-10-2740040139039021,0003,900
1986-10-2541141140040415,0004,040
1986-10-2440141340141016,0004,100
1986-10-2339040037337326,0003,730
1986-10-2241541539939916,0003,990
1986-10-2144144141541587,0004,150
1986-10-204604604604604,0004,600
1986-10-1746547046046021,0004,600
1986-10-1647547547547534,0004,750
1986-10-1551551549549518,0004,950
1986-10-1452654550550585,0005,050
1986-10-1353153151951927,0005,190
1986-10-0952552552152120,0005,210
1986-10-0853953953953910,0005,390
1986-10-07520521518518114,0005,180
1986-10-0656056052052027,0005,200
1986-10-0453955053955022,0005,500
1986-10-0352452851851966,0005,190
1986-10-0254054053053065,0005,300
1986-10-0154055053054053,0005,400
1986-09-3057157355055067,0005,500
1986-09-2956657456657025,0005,700
1986-09-2755256055055680,0005,560
1986-09-2655156155155135,0005,510
1986-09-2555056055056013,0005,600
1986-09-2456056055055046,0005,500
1986-09-2259059059059025,0005,900
1986-09-1955059255059238,0005,920
1986-09-1854155154155173,0005,510
1986-09-1756256255055033,0005,500
1986-09-1657157957157288,0005,720
1986-09-12585591570580103,0005,800
1986-09-11586595581589178,0005,890
1986-09-10605605585585239,0005,850
1986-09-0960561060560579,0006,050
1986-09-0860560760560562,0006,050
1986-09-0660260660260536,0006,050
1986-09-0561062060860875,0006,080
1986-09-0461062060560522,0006,050
1986-09-0360161060160158,0006,010
1986-09-02620620600600192,0006,000
1986-09-0163063562062073,0006,200
1986-08-3063063563063031,0006,300
1986-08-29620640612630105,0006,300
1986-08-2861163061161363,0006,130
1986-08-2761163060860889,0006,080
1986-08-26600630600600126,0006,000
1986-08-2557559057559031,0005,900
1986-08-2357557657057593,0005,750
1986-08-22595595575576199,0005,760
1986-08-21602605601603136,0006,030
1986-08-20611617606607233,0006,070
1986-08-1963963961962373,0006,230
1986-08-1864666062564090,0006,400
1986-08-15663690640640268,0006,400
1986-08-147317316736731,010,0006,730
1986-08-13630701619701834,0007,010
1986-08-12610625600601376,0006,010
1986-08-1156657956557963,0005,790
1986-08-0856656756656686,0005,660
1986-08-0757057157057084,0005,700
1986-08-06581581575575123,0005,750
1986-08-0558158558058076,0005,800
1986-08-0457558157558046,0005,800
1986-08-02575590570570137,0005,700
1986-08-01565590560575140,0005,750
1986-07-31591596575575105,0005,750
1986-07-30586600586591179,0005,910
1986-07-29601610591591205,0005,910
1986-07-2862062060961147,0006,110
1986-07-2661562061161262,0006,120
1986-07-25627630616616271,0006,160
1986-07-24630630618618146,0006,180
1986-07-23610645609626395,0006,260
1986-07-22595605595600277,0006,000
1986-07-21598608591595347,0005,950
1986-07-1959860059059893,0005,980
1986-07-18600610594598214,0005,980
1986-07-17594594590594169,0005,940
1986-07-16593596581590196,0005,900
1986-07-15610617601603462,0006,030
1986-07-14590618586610902,0006,100
1986-07-11560591560575224,0005,750
1986-07-10559563548560124,0005,600
1986-07-09545560545550161,0005,500
1986-07-0854054053053597,0005,350
1986-07-07540545540540112,0005,400
1986-07-05546546540540122,0005,400
1986-07-04560563540545208,0005,450
1986-07-03574574560560141,0005,600
1986-07-02560572560565188,0005,650
1986-07-01580581560560271,0005,600
1986-06-30600608580582283,0005,820
1986-06-28598604590590676,0005,900
1986-06-27579590571580723,0005,800
1986-06-26578588569571962,0005,710
1986-06-255645845505781,147,0005,780
1986-06-24567568530550745,0005,500
1986-06-23524558510558708,0005,580
1986-06-21515525510519220,0005,190
1986-06-20535535510522591,0005,220
1986-06-195325484995301,662,0005,300
1986-06-18521521521521739,0005,210
1986-06-17448451440441154,0004,410
1986-06-16454455445450148,0004,500
1986-06-13450452440444114,0004,440
1986-06-12455460450450124,0004,500
1986-06-11442455442453139,0004,530
1986-06-10451454442445122,0004,450
1986-06-0945145545045343,0004,530
1986-06-0745545545045092,0004,500
1986-06-06465465450450222,0004,500
1986-06-05443450440450106,0004,500
1986-06-0444945044344356,0004,430
1986-06-03460460444444146,0004,440
1986-06-02445474445455343,0004,550
1986-05-3143944043444086,0004,400
1986-05-30437440433440118,0004,400
1986-05-29433440432432108,0004,320
1986-05-28433435430430260,0004,300
1986-05-2743043543043355,0004,330
1986-05-26446448430430148,0004,300
1986-05-2444044143043049,0004,300
1986-05-23460460440452152,0004,520
1986-05-22457474453455505,0004,550
1986-05-21422448422447139,0004,470
1986-05-2041842641842066,0004,200
1986-05-1941942041741857,0004,180
1986-05-1741541741141233,0004,120
1986-05-1642142241441499,0004,140
1986-05-1543043041742194,0004,210
1986-05-14434434418433111,0004,330
1986-05-13440440431431129,0004,310
1986-05-12438438430438188,0004,380
1986-05-0943043743043377,0004,330
1986-05-0844144543044081,0004,400
1986-05-0743243943043989,0004,390
1986-05-06443443428430144,0004,300
1986-05-02444450415428171,0004,280
1986-05-01404449403449190,0004,490
1986-04-30430430410412200,0004,120
1986-04-28444446420430204,0004,300
1986-04-26463463441444197,0004,440
1986-04-25460475458459211,0004,590
1986-04-24480480450455334,0004,550
1986-04-23493507471476565,0004,760
1986-04-22450482448482261,0004,820
1986-04-21465466440455338,0004,550
1986-04-19490495467470272,0004,700
1986-04-18524530494500742,0005,000
1986-04-175105505045312,035,0005,310
1986-04-16476490464490951,0004,900
1986-04-154485104434812,456,0004,810
1986-04-144234384224341,015,0004,340
1986-04-114104344074202,051,0004,200
1986-04-103854163814051,671,0004,050
1986-04-09382385374374246,0003,740
1986-04-08365382365382255,0003,820
1986-04-07361378361370214,0003,700
1986-04-0535535535135191,0003,510
1986-04-04378378351355244,0003,550
1986-04-03378388369370610,0003,700
1986-04-023693923633741,698,0003,740
1986-04-01340360340357550,0003,570
1986-03-31350350335335157,0003,350
1986-03-29324340321340206,0003,400
1986-03-2831032531031562,0003,150
1986-03-2730831030530569,0003,050
1986-03-2631431430830851,0003,080
1986-03-2531131530830925,0003,090
1986-03-2431131130830841,0003,080
1986-03-2231531631031154,0003,110
1986-03-2032032031531570,0003,150
1986-03-1933033032032033,0003,200
1986-03-1832533032333049,0003,300
1986-03-17323326320322120,0003,220
1986-03-1533133330830864,0003,080
1986-03-1433333633133182,0003,310
1986-03-13343343331331128,0003,310
1986-03-1234134534034091,0003,400
1986-03-1135035034034057,0003,400
1986-03-10360362335335139,0003,350
1986-03-07362362350359205,0003,590
1986-03-06355365355360689,0003,600
1986-03-05337350335350352,0003,500
1986-03-04345345331333160,0003,330
1986-03-03335340331340174,0003,400
1986-03-0133133432833491,0003,340
1986-02-2833033332632689,0003,260
1986-02-27330335320320147,0003,200
1986-02-26330330315325184,0003,250
1986-02-25338340320320201,0003,200
1986-02-24334335330334170,0003,340
1986-02-2231633531632085,0003,200
1986-02-2132032031031144,0003,110
1986-02-2032332331031371,0003,130
1986-02-1931231330830870,0003,080
1986-02-1831832231531562,0003,150
1986-02-1732532631532532,0003,250
1986-02-1533533532033563,0003,350
1986-02-14327340327335124,0003,350
1986-02-13342342325326203,0003,260
1986-02-12310325306325126,0003,250
1986-02-1031531531031050,0003,100
1986-02-07312312305305145,0003,050
1986-02-0631431531031257,0003,120
1986-02-05315315307309114,0003,090
1986-02-0431832131531663,0003,160
1986-02-0332232331531798,0003,170
1986-02-0132032232032233,0003,220
1986-01-3133433432533097,0003,300
1986-01-30335345315317150,0003,170
1986-01-29325333325333121,0003,330
1986-01-2831632031532073,0003,200
1986-01-27315320312312121,0003,120
1986-01-25320323310310122,0003,100
1986-01-24330334324324141,0003,240
1986-01-23338340333333125,0003,330
1986-01-22331340331339237,0003,390
1986-01-21353355328328328,0003,280
1986-01-20358360350353552,0003,530
1986-01-18351351343348383,0003,480
1986-01-173653663513511,014,0003,510
1986-01-163313683303681,345,0003,680
1986-01-14334335329331858,0003,310
1986-01-13330334320330717,0003,300
1986-01-10310328306326787,0003,260
1986-01-09301309297309366,0003,090
1986-01-08320320301301391,0003,010
1986-01-073113303103191,193,0003,190
1986-01-06278310278310630,0003,100
1986-01-0427327527227364,0002,730

分割・併合履歴 : [2016-09-28]1株→0.1株