6362 (株)石井鐵工所 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-302202252202254,0002,250
1997-12-292302302252253,0002,250
1997-12-262322322312313,0002,310
1997-12-252032342022349,0002,340
1997-12-2220521020020010,0002,000
1997-12-182052052052051,0002,050
1997-12-172052052052051,0002,050
1997-12-1620020020020010,0002,000
1997-12-152002002002006,0002,000
1997-12-1220520520020019,0002,000
1997-12-112102102102104,0002,100
1997-12-0822522522122122,0002,210
1997-12-052452452302304,0002,300
1997-12-042302302302301,0002,300
1997-12-0323023022922914,0002,290
1997-12-0222922922922914,0002,290
1997-12-012552552532537,0002,530
1997-11-282552552542544,0002,540
1997-11-272292292292292,0002,290
1997-11-262362362302307,0002,300
1997-11-252552552502507,0002,500
1997-11-202402502402503,0002,500
1997-11-192512512412413,0002,410
1997-11-172632642632646,0002,640
1997-11-142402402402402,0002,400
1997-11-132452452402405,0002,400
1997-11-122502502402403,0002,400
1997-11-112502502502504,0002,500
1997-11-102852852602659,0002,650
1997-11-072902902902905,0002,900
1997-11-062962962912915,0002,910
1997-11-053033033013012,0003,010
1997-11-043013043013043,0003,040
1997-10-303053053053059,0003,050
1997-10-2930630629830040,0003,000
1997-10-283113113113111,0003,110
1997-10-273283283283281,0003,280
1997-10-243503503483484,0003,480
1997-10-2332534532434510,0003,450
1997-10-223203203203205,0003,200
1997-10-213153203153203,0003,200
1997-10-203003003003001,0003,000
1997-10-1630030230030016,0003,000
1997-10-152932932932931,0002,930
1997-10-093023033023032,0003,030
1997-10-082982982982981,0002,980
1997-10-073303303303304,0003,300
1997-10-032902902902904,0002,900
1997-10-023183183153152,0003,150
1997-10-013263263263261,0003,260
1997-09-303303313303312,0003,310
1997-09-293403403303303,0003,300
1997-09-263453453403403,0003,400
1997-09-253593643593645,0003,640
1997-09-243403543403544,0003,540
1997-09-1934935434935411,0003,540
1997-09-173543543543546,0003,540
1997-09-163553553553551,0003,550
1997-09-123453453453459,0003,450
1997-09-1135536135135110,0003,510
1997-09-103603603603601,0003,600
1997-09-093703703703702,0003,700
1997-09-083653793603795,0003,790
1997-09-033453453403404,0003,400
1997-09-023453453333353,0003,350
1997-08-293803803503506,0003,500
1997-08-283803803803802,0003,800
1997-08-273803803803801,0003,800
1997-08-263803803793807,0003,800
1997-08-223503503503502,0003,500
1997-08-213603603603601,0003,600
1997-08-203503503503502,0003,500
1997-08-193563563553553,0003,550
1997-08-183553553553551,0003,550
1997-08-133553553503506,0003,500
1997-08-123603603603604,0003,600
1997-08-113603603603602,0003,600
1997-08-083563603563609,0003,600
1997-08-073613613603616,0003,610
1997-08-0637137136036115,0003,610
1997-08-053773773673774,0003,770
1997-08-043713713703703,0003,700
1997-08-013803803703703,0003,700
1997-07-3139639639039034,0003,900
1997-07-3045045043043011,0004,300
1997-07-2945545545545522,0004,550
1997-07-284554554554558,0004,550
1997-07-2546846846046013,0004,600
1997-07-2346347046346510,0004,650
1997-07-224624634614634,0004,630
1997-07-184654654604603,0004,600
1997-07-174634634504504,0004,500
1997-07-164584634584636,0004,630
1997-07-154634634634637,0004,630
1997-07-144734734734734,0004,730
1997-07-114604694604696,0004,690
1997-07-1045045545045510,0004,550
1997-07-094504504424509,0004,500
1997-07-084504594504547,0004,540
1997-07-0746546945045011,0004,500
1997-07-0446547045546012,0004,600
1997-07-034604604604601,0004,600
1997-07-0247948046147612,0004,760
1997-07-0148048046048025,0004,800
1997-06-3050050547049032,0004,900
1997-06-27490515490510195,0005,100
1997-06-2643146343146322,0004,630
1997-06-2542443442442719,0004,270
1997-06-2441342041241711,0004,170
1997-06-2341641640440414,0004,040
1997-06-2041942041542015,0004,200
1997-06-1939742039742012,0004,200
1997-06-184104103953953,0003,950
1997-06-1738940538940525,0004,050
1997-06-1339839939839814,0003,980
1997-06-1240240239939930,0003,990
1997-06-1138239738239714,0003,970
1997-06-0937737737137612,0003,760
1997-06-063723773723773,0003,770
1997-06-053853853823826,0003,820
1997-06-043803803803803,0003,800
1997-06-033713713703702,0003,700
1997-06-023723723723725,0003,720
1997-05-303753753723723,0003,720
1997-05-293773773753756,0003,750
1997-05-283703703703701,0003,700
1997-05-273933933933931,0003,930
1997-05-263863863863863,0003,860
1997-05-233933933933933,0003,930
1997-05-223813853813852,0003,850
1997-05-213813813813811,0003,810
1997-05-203853853853851,0003,850
1997-05-193653753653755,0003,750
1997-05-163843853703704,0003,700
1997-05-153843843843841,0003,840
1997-05-143863863843843,0003,840
1997-05-133903903853854,0003,850
1997-05-1239239238939014,0003,900
1997-05-093933933933931,0003,930
1997-05-083853943853947,0003,940
1997-05-073813813813815,0003,810
1997-05-0637138637138513,0003,850
1997-05-023663663663664,0003,660
1997-05-0138939838939624,0003,960
1997-04-3037438937138919,0003,890
1997-04-283583793573796,0003,790
1997-04-253653653503505,0003,500
1997-04-243603603603607,0003,600
1997-04-2335036035036012,0003,600
1997-04-223493503493503,0003,500
1997-04-2133035033034924,0003,490
1997-04-1831232031032014,0003,200
1997-04-1730531030531021,0003,100
1997-04-163013013003004,0003,000
1997-04-152912912912915,0002,910
1997-04-1430530529029013,0002,900
1997-04-113063063013012,0003,010
1997-04-1032032031031013,0003,100
1997-04-093303303263263,0003,260
1997-04-083303303303306,0003,300
1997-04-073603603603601,0003,600
1997-04-0434534534534515,0003,450
1997-04-033453453453453,0003,450
1997-04-023453453453451,0003,450
1997-04-013603603503505,0003,500
1997-03-273703703703701,0003,700
1997-03-2637537537537511,0003,750
1997-03-253823823803804,0003,800
1997-03-2438138238138211,0003,820
1997-03-2138138238138229,0003,820
1997-03-1938238238238226,0003,820
1997-03-1838038038038010,0003,800
1997-03-173803803803801,0003,800
1997-03-1437638037638016,0003,800
1997-03-133803803803801,0003,800
1997-03-123803803803808,0003,800
1997-03-1138038037638014,0003,800
1997-03-103813853803804,0003,800
1997-03-073853853853852,0003,850
1997-03-0639039138538510,0003,850
1997-03-0539940039139118,0003,910
1997-03-044004004004001,0004,000
1997-03-0340240239940014,0004,000
1997-02-284014014014016,0004,010
1997-02-274014014004006,0004,000
1997-02-264054064054062,0004,060
1997-02-254154154154153,0004,150
1997-02-2441241540141510,0004,150
1997-02-213974093974099,0004,090
1997-02-204004044004049,0004,040
1997-02-193913913913911,0003,910
1997-02-184004004004003,0004,000
1997-02-174014024004005,0004,000
1997-02-144054054054052,0004,050
1997-02-074104104054052,0004,050
1997-02-064104104104104,0004,100
1997-02-054384384204204,0004,200
1997-02-044354354354351,0004,350
1997-01-304354354354351,0004,350
1997-01-284224304224303,0004,300
1997-01-244324324254329,0004,320
1997-01-234224224224223,0004,220
1997-01-214214214214212,0004,210
1997-01-204304304214225,0004,220
1997-01-174304304294309,0004,300
1997-01-164314314314312,0004,310
1997-01-144304304254256,0004,250
1997-01-1340340540040016,0004,000
1997-01-1044044040140114,0004,010
1997-01-094654654504506,0004,500
1997-01-084604604604602,0004,600
1997-01-074554554554551,0004,550
1997-01-064554554554551,0004,550

分割・併合履歴 : [2016-09-28]1株→0.1株