1. HOME >
  2. 株価時系列 >
  3. 6362 >
  4. 1994年

6362 (株)石井鐵工所 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305385385385381,0005,380
1994-12-295385385385381,0005,380
1994-12-2753855053854811,0005,480
1994-12-265205385205385,0005,380
1994-12-225225225205206,0005,200
1994-12-214824824824821,0004,820
1994-12-204814814814811,0004,810
1994-12-194774774774771,0004,770
1994-12-164754764754765,0004,760
1994-12-154764764764761,0004,760
1994-12-1447847847647619,0004,760
1994-12-1347948047948016,0004,800
1994-12-1249049048048013,0004,800
1994-12-094904904904905,0004,900
1994-12-085005005005002,0005,000
1994-12-074964974954956,0004,950
1994-12-0650050049749911,0004,990
1994-12-055195195105102,0005,100
1994-12-025065065065064,0005,060
1994-12-015065065065063,0005,060
1994-11-305095095055054,0005,050
1994-11-295085085055084,0005,080
1994-11-284965094965092,0005,090
1994-11-255005005005003,0005,000
1994-11-245005004954959,0004,950
1994-11-225045045045044,0005,040
1994-11-215115115055053,0005,050
1994-11-185045045045041,0005,040
1994-11-165015025015028,0005,020
1994-11-155105115105112,0005,110
1994-11-145015015005018,0005,010
1994-11-1150350350150112,0005,010
1994-11-085025025025022,0005,020
1994-11-075265295125228,0005,220
1994-11-045255305255302,0005,300
1994-11-025225255225257,0005,250
1994-10-285225225225222,0005,220
1994-10-275215225215223,0005,220
1994-10-265305305305303,0005,300
1994-10-255445445445441,0005,440
1994-10-245345345345341,0005,340
1994-10-215235245235244,0005,240
1994-10-205445445245249,0005,240
1994-10-195445445445445,0005,440
1994-10-185455455455454,0005,450
1994-10-175505505405467,0005,460
1994-10-145405405405401,0005,400
1994-10-135225255225254,0005,250
1994-10-1251552251052018,0005,200
1994-10-115115155115154,0005,150
1994-10-075205205105108,0005,100
1994-10-065215215205205,0005,200
1994-10-0553553552052211,0005,220
1994-10-045495495495491,0005,490
1994-10-035495495495491,0005,490
1994-09-305315315315311,0005,310
1994-09-295305305275273,0005,270
1994-09-285305305305302,0005,300
1994-09-275465465285284,0005,280
1994-09-265305305255267,0005,260
1994-09-225505505505505,0005,500
1994-09-215215235215215,0005,210
1994-09-205305305305302,0005,300
1994-09-195315315305303,0005,300
1994-09-165405405315316,0005,310
1994-09-145415415415417,0005,410
1994-09-135655655655653,0005,650
1994-09-125755755755752,0005,750
1994-09-095875955855955,0005,950
1994-09-0760260259959928,0005,990
1994-09-066016056016053,0006,050
1994-09-056016016016011,0006,010
1994-09-0261061060060113,0006,010
1994-08-296006006006001,0006,000
1994-08-266066066066064,0006,060
1994-08-256196196096093,0006,090
1994-08-246066066066062,0006,060
1994-08-236066066066065,0006,060
1994-08-226076076076071,0006,070
1994-08-196066066066061,0006,060
1994-08-176026026026022,0006,020
1994-08-165966005966006,0006,000
1994-08-156056056056051,0006,050
1994-08-126026056026056,0006,050
1994-08-116016016016013,0006,010
1994-08-106206206206206,0006,200
1994-08-096206206206201,0006,200
1994-08-086016016016011,0006,010
1994-08-056016016016014,0006,010
1994-08-046136136136134,0006,130
1994-08-025935935935934,0005,930
1994-08-015945945945942,0005,940
1994-07-296006005925924,0005,920
1994-07-285935935905905,0005,900
1994-07-275935935935934,0005,930
1994-07-266106106106101,0006,100
1994-07-2560160159360011,0006,000
1994-07-226056055965964,0005,960
1994-07-2162062060860810,0006,080
1994-07-206296296206257,0006,250
1994-07-196296296226224,0006,220
1994-07-186196196196192,0006,190
1994-07-156026206026203,0006,200
1994-07-126056055915916,0005,910
1994-07-116086086086082,0006,080
1994-07-066116116116116,0006,110
1994-07-046306306306303,0006,300
1994-07-016106106016019,0006,010
1994-06-305936205936209,0006,200
1994-06-276106105915914,0005,910
1994-06-246406406206206,0006,200
1994-06-226316316306303,0006,300
1994-06-216316316296295,0006,290
1994-06-2064064064064015,0006,400
1994-06-176556606556609,0006,600
1994-06-166506556506556,0006,550
1994-06-156496546496543,0006,540
1994-06-1465065565065110,0006,510
1994-06-136496496496491,0006,490
1994-06-106456556456547,0006,540
1994-06-096466506406437,0006,430
1994-06-086496506366365,0006,360
1994-06-076406506316505,0006,500
1994-06-066256256256254,0006,250
1994-06-0363463462662613,0006,260
1994-06-026326326326323,0006,320
1994-06-016316416316412,0006,410
1994-05-3164165063064017,0006,400
1994-05-306316316316311,0006,310
1994-05-276266266256266,0006,260
1994-05-266436436436431,0006,430
1994-05-256446446446442,0006,440
1994-05-246246246246243,0006,240
1994-05-236446446446442,0006,440
1994-05-206326326156168,0006,160
1994-05-186226226226221,0006,220
1994-05-176316316226223,0006,220
1994-05-136506506506501,0006,500
1994-05-116506606506607,0006,600
1994-05-106506556506505,0006,500
1994-05-0965666165666024,0006,600
1994-05-066456506456505,0006,500
1994-04-286236236156154,0006,150
1994-04-276336336236303,0006,300
1994-04-266506536336338,0006,330
1994-04-2568068066166112,0006,610
1994-04-2264568064468051,0006,800
1994-04-216356356356355,0006,350
1994-04-206406406406406,0006,400
1994-04-196426426386403,0006,400
1994-04-186356356356354,0006,350
1994-04-156196356196215,0006,210
1994-04-136186186186184,0006,180
1994-04-126156156156153,0006,150
1994-04-116156156156152,0006,150
1994-04-0861061060660610,0006,060
1994-04-076106106066064,0006,060
1994-04-066026156026046,0006,040
1994-04-056006006006003,0006,000
1994-04-0461561560160110,0006,010
1994-04-016156156156152,0006,150
1994-03-316076076066064,0006,060
1994-03-306076076076071,0006,070
1994-03-296076076066076,0006,070
1994-03-286046046046042,0006,040
1994-03-2560260560260212,0006,020
1994-03-246156156066063,0006,060
1994-03-236356356356352,0006,350
1994-03-1864164564064013,0006,400
1994-03-176506506406409,0006,400
1994-03-166356406356405,0006,400
1994-03-156206206206203,0006,200
1994-03-146116396106396,0006,390
1994-03-1161062061061017,0006,100
1994-03-106106136106105,0006,100
1994-03-096136136136132,0006,130
1994-03-086106136106134,0006,130
1994-03-0761561561061011,0006,100
1994-03-0460261060261015,0006,100
1994-03-036106206106115,0006,110
1994-03-026406456406409,0006,400
1994-02-2863563563563519,0006,350
1994-02-2563463562562511,0006,250
1994-02-2463063562063510,0006,350
1994-02-2364064062462419,0006,240
1994-02-2266766764064036,0006,400
1994-02-2161666661664966,0006,490
1994-02-186006006006005,0006,000
1994-02-175996005905906,0005,900
1994-02-1659160059060010,0006,000
1994-02-1559059057757811,0005,780
1994-02-146146145945944,0005,940
1994-02-106196196196191,0006,190
1994-02-096266266216216,0006,210
1994-02-086216216216212,0006,210
1994-02-076006015915917,0005,910
1994-02-0462163061062016,0006,200
1994-02-0363063562062012,0006,200
1994-02-0265065063064010,0006,400
1994-02-0167567565065016,0006,500
1994-01-3167967966066837,0006,680
1994-01-2863066063065053,0006,500
1994-01-276096256096256,0006,250
1994-01-2659062059061020,0006,100
1994-01-255905905605608,0005,600
1994-01-2162063062063028,0006,300
1994-01-2062063061162021,0006,200
1994-01-1959062059061051,0006,100
1994-01-1855056555056124,0005,610
1994-01-175505505405506,0005,500
1994-01-145415415305416,0005,410
1994-01-135415415415413,0005,410
1994-01-1253053152953110,0005,310
1994-01-115235305225225,0005,220
1994-01-1052052051052014,0005,200
1994-01-075005105005105,0005,100
1994-01-065145145145143,0005,140
1994-01-054994994994992,0004,990
1994-01-044904994904993,0004,990

分割・併合履歴 ： [2016-09-28]1株→0.1株