1. HOME >
  2. 株価時系列 >
  3. 6362 >
  4. 1992年

6362 (株)石井鐵工所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-307057057057051,0007,050
1992-12-297057257057258,0007,250
1992-12-287177177107106,0007,100
1992-12-257117247107148,0007,140
1992-12-2472573071171114,0007,110
1992-12-2271873070572526,0007,250
1992-12-2172573071072019,0007,200
1992-12-1872072972072554,0007,250
1992-12-1770573070573057,0007,300
1992-12-1670370569670543,0007,050
1992-12-1567470067470014,0007,000
1992-12-146726756726752,0006,750
1992-12-1167968067067212,0006,720
1992-12-1065668565668518,0006,850
1992-12-096446446436433,0006,430
1992-12-086386386386383,0006,380
1992-12-0463864863763810,0006,380
1992-12-036376376376372,0006,370
1992-12-026606606356356,0006,350
1992-12-016736736606604,0006,600
1992-11-2667468567068512,0006,850
1992-11-2564867464867418,0006,740
1992-11-206006026006025,0006,020
1992-11-196026026026027,0006,020
1992-11-1856458256458215,0005,820
1992-11-175805805615612,0005,610
1992-11-165805805755753,0005,750
1992-11-136006006006002,0006,000
1992-11-126096096096095,0006,090
1992-11-096496496496491,0006,490
1992-11-0665065065065010,0006,500
1992-11-046496506496502,0006,500
1992-11-026506506496492,0006,490
1992-10-306506506506502,0006,500
1992-10-286706706536537,0006,530
1992-10-276606706606705,0006,700
1992-10-266516706516703,0006,700
1992-10-236796796706703,0006,700
1992-10-226536536536531,0006,530
1992-10-216616706516516,0006,510
1992-10-206706706606603,0006,600
1992-10-197107106806805,0006,800
1992-10-166807006807009,0007,000
1992-10-157007007007001,0007,000
1992-10-147207207087082,0007,080
1992-10-1369071069071011,0007,100
1992-10-127207207057059,0007,050
1992-10-0974974972872997,0007,290
1992-10-08685750685750103,0007,500
1992-10-0766369866368013,0006,800
1992-10-066626626606606,0006,600
1992-10-0568068067067240,0006,720
1992-10-0267568066468020,0006,800
1992-10-0166867866566518,0006,650
1992-09-306686796686729,0006,720
1992-09-2970070068168235,0006,820
1992-09-2866070066070033,0007,000
1992-09-2564266064166021,0006,600
1992-09-2463864063563515,0006,350
1992-09-226356486356389,0006,380
1992-09-216496496306303,0006,300
1992-09-186576576506508,0006,500
1992-09-1765465864165817,0006,580
1992-09-166746746696693,0006,690
1992-09-146706756706756,0006,750
1992-09-1167568067067018,0006,700
1992-09-1065567565567524,0006,750
1992-09-0966566566066519,0006,650
1992-09-0865466565066531,0006,650
1992-09-0762565162565113,0006,510
1992-09-0463363361561535,0006,150
1992-09-0361161460061311,0006,130
1992-09-0262662660261015,0006,100
1992-09-0165565663163130,0006,310
1992-08-3163165063164527,0006,450
1992-08-2860963058563024,0006,300
1992-08-2755661555661516,0006,150
1992-08-2657558055055014,0005,500
1992-08-2559661558558538,0005,850
1992-08-2150553050453024,0005,300
1992-08-204904904904905,0004,900
1992-08-1851151149049014,0004,900
1992-08-1347147547047018,0004,700
1992-08-1248248247047010,0004,700
1992-08-114814814814813,0004,810
1992-08-104854854854853,0004,850
1992-08-0753053050050010,0005,000
1992-08-065495505305306,0005,300
1992-08-055505505505504,0005,500
1992-08-045655655605603,0005,600
1992-08-035805805755754,0005,750
1992-07-315815855755756,0005,750
1992-07-3058858857957914,0005,790
1992-07-2960160160060013,0006,000
1992-07-286006006006003,0006,000
1992-07-276546546306307,0006,300
1992-07-246506506406404,0006,400
1992-07-2363465063465017,0006,500
1992-07-226556556546546,0006,540
1992-07-216506506506501,0006,500
1992-07-2067067567067019,0006,700
1992-07-176956956696696,0006,690
1992-07-1569569568669515,0006,950
1992-07-147007006806804,0006,800
1992-07-136956956956951,0006,950
1992-07-106866956866954,0006,950
1992-07-096756766756765,0006,760
1992-07-086706706706704,0006,700
1992-07-067067067007007,0007,000
1992-07-036956966956963,0006,960
1992-07-026566856566856,0006,850
1992-07-0167667665065012,0006,500
1992-06-3067568567367338,0006,730
1992-06-296726836726749,0006,740
1992-06-2667067267067210,0006,720
1992-06-256606706606704,0006,700
1992-06-2466967365065015,0006,500
1992-06-236696696696691,0006,690
1992-06-2267567567067018,0006,700
1992-06-196626656626653,0006,650
1992-06-1865065665065015,0006,500
1992-06-1770170166066021,0006,600
1992-06-157207207207204,0007,200
1992-06-1272873070270213,0007,020
1992-06-1172973572772814,0007,280
1992-06-1072173972172813,0007,280
1992-06-0968171068071014,0007,100
1992-06-0870170168568524,0006,850
1992-06-0570870869170020,0007,000
1992-06-047457457307308,0007,300
1992-06-0375576574574538,0007,450
1992-06-0275676974074918,0007,490
1992-06-0176376376076029,0007,600
1992-05-2977477474975349,0007,530
1992-05-2879579576977599,0007,750
1992-05-27760781752775263,0007,750
1992-05-26719780719737198,0007,370
1992-05-2570672070671244,0007,120
1992-05-226596606546603,0006,600
1992-05-216606706606702,0006,700
1992-05-206746746606609,0006,600
1992-05-1966168066067419,0006,740
1992-05-1861166061166015,0006,600
1992-05-156256266216218,0006,210
1992-05-1465366064165010,0006,500
1992-05-136516556506555,0006,550
1992-05-126746756586588,0006,580
1992-05-1163565563565523,0006,550
1992-05-0859860559660528,0006,050
1992-05-0758059957059917,0005,990
1992-05-0657757757757710,0005,770
1992-05-0153053052752753,0005,270
1992-04-3055055053053029,0005,300
1992-04-285385505385503,0005,500
1992-04-275405405385382,0005,380
1992-04-245645645505506,0005,500
1992-04-235505505395505,0005,500
1992-04-225545545545541,0005,540
1992-04-2154556454556410,0005,640
1992-04-205996005655658,0005,650
1992-04-176146146096098,0006,090
1992-04-155615755615755,0005,750
1992-04-145505615505616,0005,610
1992-04-135305515305504,0005,500
1992-04-105155305155308,0005,300
1992-04-0951051150150513,0005,050
1992-04-0857057052052014,0005,200
1992-04-075805805795794,0005,790
1992-04-065605805605805,0005,800
1992-04-0356057055056015,0005,600
1992-04-0259659656056019,0005,600
1992-04-0163063059659613,0005,960
1992-03-316496496496492,0006,490
1992-03-306706756706752,0006,750
1992-03-276606606606602,0006,600
1992-03-2664064664064512,0006,450
1992-03-2564064063063013,0006,300
1992-03-2463164063164023,0006,400
1992-03-2363063563063530,0006,350
1992-03-1962862860060012,0006,000
1992-03-186596596506503,0006,500
1992-03-176856856806806,0006,800
1992-03-166856856856858,0006,850
1992-03-136826926826922,0006,920
1992-03-126806896806828,0006,820
1992-03-116906906906901,0006,900
1992-03-1069570069369311,0006,930
1992-03-097107107057055,0007,050
1992-03-067407407257256,0007,250
1992-03-057397397307326,0007,320
1992-03-0472174972174916,0007,490
1992-03-0371273871172014,0007,200
1992-03-0269471069071011,0007,100
1992-02-2868268467568425,0006,840
1992-02-276856856806804,0006,800
1992-02-266806806806807,0006,800
1992-02-2568068068068010,0006,800
1992-02-246956956906905,0006,900
1992-02-2168569068168519,0006,850
1992-02-2068269068068014,0006,800
1992-02-197107106806809,0006,800
1992-02-177197217197203,0007,200
1992-02-147407407407408,0007,400
1992-02-137507507507501,0007,500
1992-02-127607607517514,0007,510
1992-02-108008007717714,0007,710
1992-02-077627907627908,0007,900
1992-02-067507507407403,0007,400
1992-02-057397407357405,0007,400
1992-02-047507507407403,0007,400
1992-02-037407457407456,0007,450
1992-01-3171672171672024,0007,200
1992-01-307157157107106,0007,100
1992-01-297457457357354,0007,350
1992-01-277607607557558,0007,550
1992-01-2476076076076011,0007,600
1992-01-2375075074075011,0007,500
1992-01-227407407407405,0007,400
1992-01-207807807807801,0007,800
1992-01-177997997997991,0007,990
1992-01-168008008008006,0008,000
1992-01-148098108098105,0008,100
1992-01-138298298198203,0008,200
1992-01-108308308298292,0008,290
1992-01-098088208088202,0008,200
1992-01-0881181581081012,0008,100
1992-01-078088088088083,0008,080
1992-01-068088088088082,0008,080

分割・併合履歴 ： [2016-09-28]1株→0.1株