6362 (株)石井鐵工所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,2501,2501,2501,2501,00012,500
1988-12-271,2501,2501,2501,2503,00012,500
1988-12-231,3001,3001,3001,3004,00013,000
1988-12-221,3501,3501,3501,3501,00013,500
1988-12-211,3601,3601,3601,3605,00013,600
1988-12-191,3601,3601,3001,30012,00013,000
1988-12-161,3001,3601,3001,36029,00013,600
1988-12-151,2701,3001,2701,30016,00013,000
1988-12-141,3001,3001,3001,3001,00013,000
1988-12-131,3301,3301,3301,3301,00013,300
1988-12-121,3601,3601,3501,3606,00013,600
1988-12-091,3501,4001,3401,36039,00013,600
1988-12-081,2001,3201,2001,32027,00013,200
1988-12-071,1901,2001,1901,2003,00012,000
1988-12-061,1701,1801,1601,1808,00011,800
1988-12-051,1601,1601,1601,1603,00011,600
1988-12-031,1701,1701,1601,17013,00011,700
1988-12-021,1601,1601,1501,16018,00011,600
1988-12-011,1601,1601,1601,1607,00011,600
1988-11-301,1801,1801,1601,1605,00011,600
1988-11-291,1801,1801,1801,1803,00011,800
1988-11-281,1901,1901,1601,1604,00011,600
1988-11-261,1901,1901,1801,1905,00011,900
1988-11-251,1701,1801,1701,1808,00011,800
1988-11-241,1901,1901,1401,15016,00011,500
1988-11-221,1801,2001,1801,19012,00011,900
1988-11-211,2001,2001,1901,1907,00011,900
1988-11-181,1901,1901,1901,1902,00011,900
1988-11-171,2001,2001,1901,1902,00011,900
1988-11-161,1701,1901,1701,1907,00011,900
1988-11-141,2001,2001,1601,16010,00011,600
1988-11-111,1901,1901,1901,1901,00011,900
1988-11-101,1401,1501,1401,1503,00011,500
1988-11-081,1001,1001,1001,1009,00011,000
1988-11-071,1601,1601,1601,1601,00011,600
1988-11-051,1001,1101,1001,1105,00011,100
1988-11-041,1101,1101,0901,0905,00010,900
1988-11-021,0901,0901,0901,0906,00010,900
1988-11-011,1001,1001,0901,0905,00010,900
1988-10-311,1001,1201,0901,1204,00011,200
1988-10-291,0901,0901,0901,0902,00010,900
1988-10-271,1301,1301,1301,1304,00011,300
1988-10-261,1601,1601,1301,1305,00011,300
1988-10-251,1601,1601,1601,1601,00011,600
1988-10-241,1601,1601,1601,1603,00011,600
1988-10-221,1601,1601,1601,1602,00011,600
1988-10-201,1601,1601,1601,1601,00011,600
1988-10-191,1501,1601,1501,1602,00011,600
1988-10-171,1501,1701,1501,1705,00011,700
1988-10-141,2101,2101,1501,1503,00011,500
1988-10-061,2201,2201,2101,2103,00012,100
1988-10-051,2101,2101,2101,2101,00012,100
1988-09-301,2101,2101,2101,2101,00012,100
1988-09-271,2301,2301,2301,2301,00012,300
1988-09-241,2001,2101,2001,2102,00012,100
1988-09-221,1801,1801,1801,1802,00011,800
1988-09-211,2401,2401,2401,2403,00012,400
1988-09-201,3001,3001,3001,3002,00013,000
1988-09-161,3501,3901,3501,38015,00013,800
1988-09-141,3201,3501,3201,3508,00013,500
1988-09-131,3201,3201,3201,3208,00013,200
1988-09-121,3201,3201,3201,3206,00013,200
1988-09-091,3001,3001,3001,3001,00013,000
1988-09-081,3001,3001,3001,3006,00013,000
1988-09-071,2901,3001,2901,3003,00013,000
1988-09-051,3001,3001,2901,29011,00012,900
1988-09-031,3401,3401,3401,34016,00013,400
1988-09-021,4001,4001,4001,40010,00014,000
1988-09-011,3501,3901,3501,39056,00013,900
1988-08-311,3601,3601,3501,35022,00013,500
1988-08-301,3001,3501,3001,3509,00013,500
1988-08-291,3001,3201,3001,30033,00013,000
1988-08-271,3201,3201,3201,32012,00013,200
1988-08-261,3201,3201,3001,3204,00013,200
1988-08-251,3201,3201,3201,3204,00013,200
1988-08-241,3001,3101,3001,3104,00013,100
1988-08-231,3101,3201,3101,3206,00013,200
1988-08-191,3601,4001,3601,39019,00013,900
1988-08-181,3501,3901,3501,36029,00013,600
1988-08-171,3001,3401,3001,34044,00013,400
1988-08-161,3001,3001,3001,3001,00013,000
1988-08-121,3001,3101,3001,31018,00013,100
1988-08-111,3001,3001,3001,30023,00013,000
1988-08-101,3601,3601,3001,30045,00013,000
1988-08-091,2901,3601,2901,36065,00013,600
1988-08-081,3101,3101,3101,3102,00013,100
1988-08-061,3101,3101,3101,3104,00013,100
1988-08-051,2501,2501,2501,2502,00012,500
1988-08-041,3301,3301,2701,3008,00013,000
1988-08-031,3601,3701,3501,36017,00013,600
1988-08-021,3301,4001,3301,38071,00013,800
1988-08-011,2201,3001,2201,30013,00013,000
1988-07-301,1601,2201,1601,20029,00012,000
1988-07-291,1601,1701,1601,16023,00011,600
1988-07-281,1301,1601,1301,16016,00011,600
1988-07-271,2001,2001,1701,1807,00011,800
1988-07-261,2201,2201,2001,20014,00012,000
1988-07-251,2501,2501,2001,25025,00012,500
1988-07-231,2501,2501,2501,2505,00012,500
1988-07-221,3001,3001,2501,25014,00012,500
1988-07-211,3101,3101,3101,31010,00013,100
1988-07-201,3901,3901,3501,3504,00013,500
1988-07-191,3501,3701,3501,3703,00013,700
1988-07-181,3501,3501,3501,35011,00013,500
1988-07-151,3801,3801,3601,36012,00013,600
1988-07-131,4201,4201,4201,42017,00014,200
1988-07-111,4101,4101,4101,4102,00014,100
1988-07-081,4001,4001,4001,4005,00014,000
1988-07-071,3901,3901,3201,32011,00013,200
1988-07-061,4301,4501,3901,39011,00013,900
1988-07-051,4101,4301,4101,4308,00014,300
1988-07-041,4301,4301,4301,4303,00014,300
1988-07-021,4901,4901,4501,4502,00014,500
1988-07-011,5001,5001,5001,50010,00015,000
1988-06-301,5301,5301,5301,5305,00015,300
1988-06-271,5601,5601,5301,56044,00015,600
1988-06-251,4701,5301,4701,53012,00015,300
1988-06-241,4601,4701,4401,47010,00014,700
1988-06-231,4701,4701,4501,4508,00014,500
1988-06-221,4901,4901,4901,49013,00014,900
1988-06-211,5101,5101,5001,5003,00015,000
1988-06-201,5201,5301,5201,5303,00015,300
1988-06-171,5201,5201,5201,5202,00015,200
1988-06-161,5101,5101,5101,5103,00015,100
1988-06-151,5101,6201,5101,58052,00015,800
1988-06-141,4901,5001,4901,490234,00014,900
1988-06-131,4401,4901,4401,4908,00014,900
1988-06-101,4001,4201,3801,4209,00014,200
1988-06-091,4801,4801,4201,42027,00014,200
1988-06-081,4501,4701,4501,4702,00014,700
1988-06-061,4601,4701,4301,47011,00014,700
1988-06-041,5101,5101,4301,46025,00014,600
1988-06-031,4901,4901,4901,4904,00014,900
1988-06-011,6201,6201,5401,55030,00015,500
1988-05-311,5701,6401,5701,62064,00016,200
1988-05-301,5301,5701,5101,57048,00015,700
1988-05-281,4601,5301,4601,53013,00015,300
1988-05-271,4901,5301,4301,53043,00015,300
1988-05-261,5401,5401,5101,51023,00015,100
1988-05-251,4601,5001,4601,50017,00015,000
1988-05-241,4801,4801,4601,4706,00014,700
1988-05-231,4701,5101,4501,48022,00014,800
1988-05-201,5001,5101,4501,45017,00014,500
1988-05-191,5401,5501,5101,51010,00015,100
1988-05-181,6601,6601,5801,58018,00015,800
1988-05-171,6501,6501,5801,64033,00016,400
1988-05-161,5901,7001,5701,670214,00016,700
1988-05-131,4701,5701,4601,560130,00015,600
1988-05-121,4701,4701,4501,46044,00014,600
1988-05-101,3401,3401,3301,3302,00013,300
1988-05-091,3501,3501,3301,33023,00013,300
1988-05-071,3601,3801,3601,37017,00013,700
1988-05-061,4001,4001,3701,38015,00013,800
1988-05-021,4101,4101,4001,4009,00014,000
1988-04-301,4201,4201,3801,41033,00014,100
1988-04-281,4201,4201,4101,42014,00014,200
1988-04-271,4801,4801,4001,40018,00014,000
1988-04-261,4601,5001,4601,48013,00014,800
1988-04-251,4101,4501,4101,44031,00014,400
1988-04-231,4301,4301,4101,41018,00014,100
1988-04-221,4301,4401,4201,43013,00014,300
1988-04-211,4101,4301,4001,42024,00014,200
1988-04-201,4401,4501,4101,41028,00014,100
1988-04-191,4501,4501,4501,45013,00014,500
1988-04-181,4501,4701,4501,47018,00014,700
1988-04-151,4501,4501,4501,4501,00014,500
1988-04-141,4701,4701,4701,47015,00014,700
1988-04-131,4801,4801,4701,47022,00014,700
1988-04-121,4701,4901,4701,47039,00014,700
1988-04-111,4701,4701,4701,4702,00014,700
1988-04-081,5401,5401,5301,53011,00015,300
1988-04-071,5501,5501,5501,5502,00015,500
1988-04-061,5001,5501,5001,55021,00015,500
1988-04-051,4701,5001,4701,5006,00015,000
1988-04-041,4701,4901,4701,47021,00014,700
1988-04-021,4701,4701,4701,47011,00014,700
1988-04-011,4901,5001,4901,5009,00015,000
1988-03-311,4801,5501,4801,49027,00014,900
1988-03-301,4401,5201,4401,50019,00015,000
1988-03-291,4501,4501,4301,43013,00014,300
1988-03-281,4601,4701,4601,46036,00014,600
1988-03-261,4301,4401,4301,4403,00014,400
1988-03-251,4401,4601,4401,4609,00014,600
1988-03-241,4501,4801,4301,48021,00014,800
1988-03-231,4601,4601,4301,43058,00014,300
1988-03-221,4901,4901,4601,49021,00014,900
1988-03-181,4601,4901,4601,49039,00014,900
1988-03-171,4901,4901,4501,45028,00014,500
1988-03-161,5001,5101,4801,48011,00014,800
1988-03-151,5301,5301,4901,51022,00015,100
1988-03-141,5101,5101,5001,50012,00015,000
1988-03-111,5801,5801,5501,5809,00015,800
1988-03-101,6201,6201,5201,55040,00015,500
1988-03-091,6601,6601,6201,62015,00016,200
1988-03-081,6601,6601,6501,65019,00016,500
1988-03-071,6901,7001,6601,66025,00016,600
1988-03-051,6501,7001,6501,700106,00017,000
1988-03-041,6601,6801,6001,650100,00016,500
1988-03-031,6301,6901,6001,69070,00016,900
1988-03-021,5901,6301,5901,63048,00016,300
1988-03-011,5801,7001,5701,60045,00016,000
1988-02-291,6001,6001,5501,58010,00015,800
1988-02-271,6201,6201,6001,60024,00016,000
1988-02-261,6101,6501,6001,65023,00016,500
1988-02-251,6901,6901,6001,60010,00016,000
1988-02-241,6901,7101,6701,68043,00016,800
1988-02-231,6301,7201,5901,67087,00016,700
1988-02-221,5801,6301,5801,63050,00016,300
1988-02-191,6201,6201,5801,58016,00015,800
1988-02-181,4701,6501,4601,600164,00016,000
1988-02-171,4701,5001,4701,49020,00014,900
1988-02-161,5001,5001,4701,50075,00015,000
1988-02-151,5001,5001,5001,50021,00015,000
1988-02-121,5501,5501,5001,53017,00015,300
1988-02-101,4901,5201,4401,52055,00015,200
1988-02-091,4901,5001,4601,46047,00014,600
1988-02-081,6201,6201,5501,55023,00015,500
1988-02-061,6501,6601,6501,650110,00016,500
1988-02-051,6101,6901,6001,650190,00016,500
1988-02-041,5301,6601,5301,640289,00016,400
1988-02-031,6501,6801,5101,560189,00015,600
1988-02-021,8901,8901,7001,700122,00017,000
1988-02-011,9202,0301,8101,920262,00019,200
1988-01-301,8201,9401,8201,930179,00019,300
1988-01-291,6701,8901,6601,850389,00018,500
1988-01-281,6001,7201,6001,700277,00017,000
1988-01-271,5501,6201,5301,620288,00016,200
1988-01-261,5901,6101,5401,580380,00015,800
1988-01-251,5601,6301,5501,600203,00016,000
1988-01-231,4601,5701,4601,550262,00015,500
1988-01-221,6601,6901,5101,510276,00015,100
1988-01-211,5801,6401,5201,630468,00016,300
1988-01-201,5001,5501,4401,550472,00015,500
1988-01-191,4301,5001,4001,500686,00015,000
1988-01-181,2801,4501,2801,410581,00014,100
1988-01-141,2601,3401,2401,300378,00013,000
1988-01-131,1701,3001,1701,250571,00012,500
1988-01-121,2101,2201,1701,210358,00012,100
1988-01-111,1601,2601,1501,200557,00012,000
1988-01-081,0301,2001,0101,200856,00012,000
1988-01-079701,0309651,030319,00010,300
1988-01-06920971920970282,0009,700
1988-01-0589092088092091,0009,200
1988-01-048908908908902,0008,900

分割・併合履歴 : [2016-09-28]1株→0.1株