6362 (株)石井鐵工所 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-304464504464502,0004,500
1996-12-274604604454505,0004,500
1996-12-264604604604603,0004,600
1996-12-254514564504556,0004,550
1996-12-244604604514513,0004,510
1996-12-204774814714716,0004,710
1996-12-1947848047147112,0004,710
1996-12-1848048247847816,0004,780
1996-12-174724874714877,0004,870
1996-12-164714714714711,0004,710
1996-12-1347247746846819,0004,680
1996-12-124804804684705,0004,700
1996-12-114904904904901,0004,900
1996-12-094954954954955,0004,950
1996-12-065005005005001,0005,000
1996-12-055105105105104,0005,100
1996-12-044804804804802,0004,800
1996-12-0347048247048010,0004,800
1996-12-024804804804806,0004,800
1996-11-294864904804908,0004,900
1996-11-285015015015013,0005,010
1996-11-275155155155151,0005,150
1996-11-255025195025192,0005,190
1996-11-225015015015013,0005,010
1996-11-215015055015057,0005,050
1996-11-205105105035038,0005,030
1996-11-195065065065062,0005,060
1996-11-185065065065062,0005,060
1996-11-1551551550650611,0005,060
1996-11-145105115075079,0005,070
1996-11-135165195165193,0005,190
1996-11-1251051550650623,0005,060
1996-11-115115205115202,0005,200
1996-11-0850651150651122,0005,110
1996-11-0753053552052036,0005,200
1996-11-065115125115122,0005,120
1996-11-0552554352554319,0005,430
1996-11-0151551551551513,0005,150
1996-10-315075075075073,0005,070
1996-10-3051351850550512,0005,050
1996-10-255315315125127,0005,120
1996-10-245105115105115,0005,110
1996-10-235155155105102,0005,100
1996-10-215485485485482,0005,480
1996-10-185455505455503,0005,500
1996-10-175405455405456,0005,450
1996-10-165115185105104,0005,100
1996-10-155105105105102,0005,100
1996-10-145205205205202,0005,200
1996-10-115205205195195,0005,190
1996-10-095205205205209,0005,200
1996-10-075055255055259,0005,250
1996-10-045305305305302,0005,300
1996-10-035405405305314,0005,310
1996-10-025515515505504,0005,500
1996-10-015505505505501,0005,500
1996-09-305415415415411,0005,410
1996-09-275405405405401,0005,400
1996-09-265575575575571,0005,570
1996-09-255505575305303,0005,300
1996-09-245505505505502,0005,500
1996-09-205505505505501,0005,500
1996-09-195555555555551,0005,550
1996-09-185565565565567,0005,560
1996-09-175465465465461,0005,460
1996-09-135275275275276,0005,270
1996-09-125305405305405,0005,400
1996-09-115315315305307,0005,300
1996-09-105275275275273,0005,270
1996-09-0652552552552521,0005,250
1996-09-0555555555455510,0005,550
1996-09-045355555355554,0005,550
1996-09-035255355255356,0005,350
1996-09-0253053052452411,0005,240
1996-08-3055155153053122,0005,310
1996-08-295655655315316,0005,310
1996-08-285705705705703,0005,700
1996-08-275805805805804,0005,800
1996-08-265805805805809,0005,800
1996-08-235805805805802,0005,800
1996-08-215555705555702,0005,700
1996-08-205655655555552,0005,550
1996-08-195545645535556,0005,550
1996-08-165525525525521,0005,520
1996-08-155505515505513,0005,510
1996-08-145415415415411,0005,410
1996-08-135205305205304,0005,300
1996-08-125305305305301,0005,300
1996-08-095415415305307,0005,300
1996-08-085505505405402,0005,400
1996-08-075495505495507,0005,500
1996-08-065595595505504,0005,500
1996-08-055695745695746,0005,740
1996-08-025695695685695,0005,690
1996-08-015695695695691,0005,690
1996-07-3056157056057011,0005,700
1996-07-295705705705702,0005,700
1996-07-265715715715712,0005,710
1996-07-255705705605708,0005,700
1996-07-2459159157057012,0005,700
1996-07-235915915865913,0005,910
1996-07-2262062059659632,0005,960
1996-07-196216216216212,0006,210
1996-07-185905915905917,0005,910
1996-07-175995995905903,0005,900
1996-07-165985985985981,0005,980
1996-07-156106106086106,0006,100
1996-07-126206206206203,0006,200
1996-07-116226406216214,0006,210
1996-07-096266266206226,0006,220
1996-07-086306306306304,0006,300
1996-07-056306306306304,0006,300
1996-07-0463964562562512,0006,250
1996-07-036456456356355,0006,350
1996-07-026636636636631,0006,630
1996-07-016456636446635,0006,630
1996-06-2866066063064421,0006,440
1996-06-276606606606601,0006,600
1996-06-266706706656705,0006,700
1996-06-256806806806806,0006,800
1996-06-2166166566066011,0006,600
1996-06-2069069066066012,0006,600
1996-06-1969069068068011,0006,800
1996-06-1868069068069013,0006,900
1996-06-176856856806806,0006,800
1996-06-1468769868768724,0006,870
1996-06-1365465765465714,0006,570
1996-06-1265165465065414,0006,540
1996-06-1165365365165119,0006,510
1996-06-1065165865165315,0006,530
1996-06-0769169165165131,0006,510
1996-06-066986986916955,0006,950
1996-06-057097097087082,0007,080
1996-06-047007007007007,0007,000
1996-06-0371572070070035,0007,000
1996-05-3170071070071020,0007,100
1996-05-307007007007001,0007,000
1996-05-2969570169069816,0006,980
1996-05-2869869869169113,0006,910
1996-05-2771571569869811,0006,980
1996-05-2471772071571561,0007,150
1996-05-237157157057079,0007,070
1996-05-2272573371571521,0007,150
1996-05-2173573671571522,0007,150
1996-05-2073074972073940,0007,390
1996-05-177207207187186,0007,180
1996-05-167307307167167,0007,160
1996-05-157047207047206,0007,200
1996-05-1471571569069413,0006,940
1996-05-1372173072172133,0007,210
1996-05-1075575572172170,0007,210
1996-05-09719777715753203,0007,530
1996-05-0871072071071835,0007,180
1996-05-0772572571571545,0007,150
1996-05-0270171569571539,0007,150
1996-05-016916916916911,0006,910
1996-04-3070570569069015,0006,900
1996-04-2669870169469435,0006,940
1996-04-2569770067067224,0006,720
1996-04-2469070069069311,0006,930
1996-04-2368069067069024,0006,900
1996-04-226756756606708,0006,700
1996-04-1967068465867743,0006,770
1996-04-1868169068068013,0006,800
1996-04-176996996906957,0006,950
1996-04-1670070068568515,0006,850
1996-04-157107106917009,0007,000
1996-04-1271071070070016,0007,000
1996-04-116906906906907,0006,900
1996-04-107007006906918,0006,910
1996-04-0970070069069010,0006,900
1996-04-0871971970070010,0007,000
1996-04-0570470970370929,0007,090
1996-04-046806996806987,0006,980
1996-04-0367368067367314,0006,730
1996-04-0270970968068027,0006,800
1996-04-0168670468669434,0006,940
1996-03-297007006766769,0006,760
1996-03-2869969968068019,0006,800
1996-03-2767567567567511,0006,750
1996-03-2668068565565519,0006,550
1996-03-256986996886888,0006,880
1996-03-2270470469069919,0006,990
1996-03-2169070469070431,0007,040
1996-03-1966068066068016,0006,800
1996-03-186456546456547,0006,540
1996-03-1565565665565510,0006,550
1996-03-146696696556555,0006,550
1996-03-1369569567067013,0006,700
1996-03-1267569067067548,0006,750
1996-03-1169069968568548,0006,850
1996-03-08720730700710206,0007,100
1996-03-07700750690740404,0007,400
1996-03-06639681639670136,0006,700
1996-03-0563965063563917,0006,390
1996-03-0464965063564017,0006,400
1996-03-0164664663363433,0006,340
1996-02-29622660622645130,0006,450
1996-02-2860761960761915,0006,190
1996-02-2760860860560712,0006,070
1996-02-2661061060260210,0006,020
1996-02-2361962060760718,0006,070
1996-02-2261562060961133,0006,110
1996-02-21595626595595122,0005,950
1996-02-2058658658358520,0005,850
1996-02-195735855735858,0005,850
1996-02-165865865865861,0005,860
1996-02-1558159158158515,0005,850
1996-02-1458058058058011,0005,800
1996-02-136006005905903,0005,900
1996-02-096096096006003,0006,000
1996-02-0861061560661025,0006,100
1996-02-0761161560461415,0006,140
1996-02-0661762260060044,0006,000
1996-02-0560062160061727,0006,170
1996-02-0259060059059915,0005,990
1996-02-0158858858858812,0005,880
1996-01-3158358557857814,0005,780
1996-01-3058059056256223,0005,620
1996-01-2956357056357012,0005,700
1996-01-2656056256056212,0005,620
1996-01-255505605505606,0005,600
1996-01-245375505375508,0005,500
1996-01-235415415315416,0005,410
1996-01-225525525405403,0005,400
1996-01-195505505495495,0005,490
1996-01-185595595595592,0005,590
1996-01-175435635435634,0005,630
1996-01-125415605415602,0005,600
1996-01-115595595595592,0005,590
1996-01-105855855655656,0005,650
1996-01-085555655535656,0005,650
1996-01-0559159158558521,0005,850
1996-01-0459959959159112,0005,910

分割・併合履歴 : [2016-09-28]1株→0.1株