6362 (株)石井鐵工所 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2958559958259036,0005,900
1995-12-2854958054958082,0005,800
1995-12-275395405395406,0005,400
1995-12-265475495475496,0005,490
1995-12-255585675585674,0005,670
1995-12-225685685685689,0005,680
1995-12-2156057056056948,0005,690
1995-12-2054855554055561,0005,550
1995-12-1950553850053839,0005,380
1995-12-1848550748550519,0005,050
1995-12-154894894844842,0004,840
1995-12-144904904904905,0004,900
1995-12-134904904904901,0004,900
1995-12-1248949048948910,0004,890
1995-12-114994994894892,0004,890
1995-12-084994994994994,0004,990
1995-12-0748050048050012,0005,000
1995-12-064754754754756,0004,750
1995-12-055005004944996,0004,990
1995-12-0448050048050026,0005,000
1995-12-014604664604664,0004,660
1995-11-304524604524602,0004,600
1995-11-294524524524521,0004,520
1995-11-274504604504508,0004,500
1995-11-244604604604603,0004,600
1995-11-2246046045045010,0004,500
1995-11-214504554504555,0004,550
1995-11-204604644554556,0004,550
1995-11-1743044543044513,0004,450
1995-11-164254254104105,0004,100
1995-11-154204204204202,0004,200
1995-11-144284284284286,0004,280
1995-11-134464464464461,0004,460
1995-11-104464464464466,0004,460
1995-11-084484484484482,0004,480
1995-11-074294294294299,0004,290
1995-11-064294294294291,0004,290
1995-11-024154154154151,0004,150
1995-10-304104104104102,0004,100
1995-10-264224224104107,0004,100
1995-10-2542942942642611,0004,260
1995-10-244304304264263,0004,260
1995-10-234294294294293,0004,290
1995-10-204314314294296,0004,290
1995-10-194314314314311,0004,310
1995-10-164504504504502,0004,500
1995-10-134444444444444,0004,440
1995-10-124504504444447,0004,440
1995-10-114454504454502,0004,500
1995-10-094444454444454,0004,450
1995-10-064504504444442,0004,440
1995-10-054614614504502,0004,500
1995-10-044614614614611,0004,610
1995-10-034804804804801,0004,800
1995-09-294704704704708,0004,700
1995-09-2849149148748712,0004,870
1995-09-2747149047049034,0004,900
1995-09-254214214204205,0004,200
1995-09-224304304204206,0004,200
1995-09-2144044043043015,0004,300
1995-09-204454454364406,0004,400
1995-09-194404454404456,0004,450
1995-09-184504504454458,0004,450
1995-09-144694704604603,0004,600
1995-09-134704704704705,0004,700
1995-09-124704704604606,0004,600
1995-09-114504504504502,0004,500
1995-09-084504504504506,0004,500
1995-09-064504504504503,0004,500
1995-09-054614614614611,0004,610
1995-09-044704704614617,0004,610
1995-09-014664684664687,0004,680
1995-08-3146046946046910,0004,690
1995-08-294544604544608,0004,600
1995-08-284434444434446,0004,440
1995-08-254604604454454,0004,450
1995-08-244384434384433,0004,430
1995-08-224744744734733,0004,730
1995-08-184694694694691,0004,690
1995-08-1747047045546919,0004,690
1995-08-1643046043046014,0004,600
1995-08-144144154144158,0004,150
1995-08-114124154124153,0004,150
1995-08-104124124124122,0004,120
1995-08-084104104104102,0004,100
1995-08-074114114104102,0004,100
1995-08-0341041041041021,0004,100
1995-08-0240040840040811,0004,080
1995-08-014004004004002,0004,000
1995-07-314104104014014,0004,010
1995-07-284064114064114,0004,110
1995-07-274104114104113,0004,110
1995-07-264234234234233,0004,230
1995-07-254384384384382,0004,380
1995-07-244394394394392,0004,390
1995-07-214394394394392,0004,390
1995-07-204404404404401,0004,400
1995-07-184494504404405,0004,400
1995-07-174454454454453,0004,450
1995-07-144494494494495,0004,490
1995-07-134414414404403,0004,400
1995-07-124404404404403,0004,400
1995-07-114254304204259,0004,250
1995-07-063853853853853,0003,850
1995-07-053903903903902,0003,900
1995-07-043803803753752,0003,750
1995-07-033863863803803,0003,800
1995-06-303943943903902,0003,900
1995-06-293993993953952,0003,950
1995-06-284004004004002,0004,000
1995-06-264004004004002,0004,000
1995-06-203863863863861,0003,860
1995-06-163953953863866,0003,860
1995-06-154004004004001,0004,000
1995-06-134014014004002,0004,000
1995-06-124114114114115,0004,110
1995-06-094114114114114,0004,110
1995-06-064554554554552,0004,550
1995-05-314204204114113,0004,110
1995-05-294204204204202,0004,200
1995-05-254504504494493,0004,490
1995-05-244504504504501,0004,500
1995-05-124604604604601,0004,600
1995-05-114654654654651,0004,650
1995-05-104704704704701,0004,700
1995-05-094604604604602,0004,600
1995-05-084754754704702,0004,700
1995-05-024704704704705,0004,700
1995-05-0145145345145310,0004,530
1995-04-2847547545045018,0004,500
1995-04-274804804804801,0004,800
1995-04-254954954954952,0004,950
1995-04-244804804804803,0004,800
1995-04-214704704704703,0004,700
1995-04-204664664664661,0004,660
1995-04-184654654574573,0004,570
1995-04-174654654654653,0004,650
1995-04-134674674674671,0004,670
1995-04-124654654654651,0004,650
1995-04-104604604574572,0004,570
1995-04-074604604604602,0004,600
1995-04-064614614604603,0004,600
1995-04-054704704604605,0004,600
1995-03-315115115105104,0005,100
1995-03-294914914914911,0004,910
1995-03-284734734734731,0004,730
1995-03-27450450450450601,0004,500
1995-03-244804804504508,0004,500
1995-03-234804804754757,0004,750
1995-03-224904904804802,0004,800
1995-03-204915004914916,0004,910
1995-03-174914914914912,0004,910
1995-03-164914914904902,0004,900
1995-03-155005005005006,0005,000
1995-03-135065105005005,0005,000
1995-03-105155155145142,0005,140
1995-03-095155155155151,0005,150
1995-03-085145145145142,0005,140
1995-03-075205205205201,0005,200
1995-03-065345345345342,0005,340
1995-03-035145145145143,0005,140
1995-03-025105105105102,0005,100
1995-03-015025025025021,0005,020
1995-02-285005025005027,0005,020
1995-02-245405405405404,0005,400
1995-02-235695695505504,0005,500
1995-02-22575575570570508,0005,700
1995-02-215415565415566,0005,560
1995-02-205775775605606,0005,600
1995-02-175685685625623,0005,620
1995-02-165685685685688,0005,680
1995-02-145895895885882,0005,880
1995-02-135905905885888,0005,880
1995-02-1058858858758813,0005,880
1995-02-096086085985986,0005,980
1995-02-0863964059859847,0005,980
1995-02-07620650619640107,0006,400
1995-02-0659660059560015,0006,000
1995-02-036006005895897,0005,890
1995-02-0261061060060010,0006,000
1995-02-0160162060062050,0006,200
1995-01-3163963960060027,0006,000
1995-01-3063863862763243,0006,320
1995-01-2759064059062490,0006,240
1995-01-2659059159059052,0005,900
1995-01-2549052049052016,0005,200
1995-01-244904904904902,0004,900
1995-01-2350150149049015,0004,900
1995-01-2050051050050084,0005,000
1995-01-195005005005002,0005,000
1995-01-135015015005005,0005,000
1995-01-125025025015013,0005,010
1995-01-115025025025021,0005,020
1995-01-105105105095092,0005,090
1995-01-095095095095093,0005,090
1995-01-065395395395391,0005,390
1995-01-0554854853853812,0005,380
1995-01-045385385385383,0005,380

分割・併合履歴 : [2016-09-28]1株→0.1株