6362 (株)石井鐵工所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	220	220	212	212	2,000	2,120
1998-12-28	220	220	220	220	4,000	2,200
1998-12-25	216	216	212	212	8,000	2,120
1998-12-24	215	215	214	215	7,000	2,150
1998-12-18	215	215	215	215	2,000	2,150
1998-12-17	215	215	215	215	2,000	2,150
1998-12-16	222	222	217	217	3,000	2,170
1998-12-15	222	222	222	222	2,000	2,220
1998-12-14	222	222	222	222	2,000	2,220
1998-12-11	221	222	221	222	15,000	2,220
1998-12-10	241	241	241	241	2,000	2,410
1998-12-08	236	236	236	236	1,000	2,360
1998-12-04	237	237	237	237	2,000	2,370
1998-12-03	238	239	237	237	5,000	2,370
1998-12-02	238	238	238	238	1,000	2,380
1998-12-01	230	238	230	238	4,000	2,380
1998-11-30	238	238	230	230	10,000	2,300
1998-11-27	227	227	217	218	6,000	2,180
1998-11-26	248	248	220	227	11,000	2,270
1998-11-25	234	234	234	234	2,000	2,340
1998-11-24	219	219	219	219	2,000	2,190
1998-11-20	219	219	219	219	5,000	2,190
1998-11-16	220	220	217	217	3,000	2,170
1998-11-12	220	220	220	220	4,000	2,200
1998-11-10	220	220	220	220	1,000	2,200
1998-11-09	220	220	220	220	1,000	2,200
1998-11-06	220	221	220	221	4,000	2,210
1998-11-05	245	245	245	245	1,000	2,450
1998-11-04	245	245	245	245	3,000	2,450
1998-10-30	223	223	223	223	2,000	2,230
1998-10-29	248	248	248	248	5,000	2,480
1998-10-27	218	218	218	218	2,000	2,180
1998-10-26	250	250	248	248	4,000	2,480
1998-10-23	245	245	216	216	3,000	2,160
1998-10-22	215	216	215	216	8,000	2,160
1998-10-21	216	216	216	216	4,000	2,160
1998-10-20	216	216	216	216	1,000	2,160
1998-10-12	217	217	217	217	1,000	2,170
1998-10-09	217	217	217	217	2,000	2,170
1998-10-08	218	218	217	217	7,000	2,170
1998-10-07	216	216	216	216	3,000	2,160
1998-10-06	217	217	217	217	1,000	2,170
1998-10-02	236	236	216	236	4,000	2,360
1998-10-01	239	239	229	237	13,000	2,370
1998-09-30	244	244	244	244	1,000	2,440
1998-09-28	248	249	248	249	5,000	2,490
1998-09-25	252	252	250	250	2,000	2,500
1998-09-24	232	232	232	232	1,000	2,320
1998-09-18	217	217	217	217	1,000	2,170
1998-09-11	254	254	254	254	9,000	2,540
1998-09-10	220	220	220	220	3,000	2,200
1998-09-09	216	216	216	216	3,000	2,160
1998-09-08	218	226	218	226	3,000	2,260
1998-09-07	216	216	216	216	1,000	2,160
1998-09-04	216	216	216	216	1,000	2,160
1998-09-03	215	215	215	215	1,000	2,150
1998-09-02	251	251	249	249	61,000	2,490
1998-09-01	214	254	214	254	3,000	2,540
1998-08-31	270	270	268	269	5,000	2,690
1998-08-27	269	269	269	269	1,000	2,690
1998-08-26	280	280	280	280	2,000	2,800
1998-08-25	270	270	270	270	2,000	2,700
1998-08-24	260	260	260	260	7,000	2,600
1998-08-21	260	260	260	260	14,000	2,600
1998-08-19	254	260	254	260	2,000	2,600
1998-08-18	258	258	254	254	5,000	2,540
1998-08-17	259	259	258	258	10,000	2,580
1998-08-14	260	260	258	258	4,000	2,580
1998-08-13	258	258	258	258	1,000	2,580
1998-08-12	260	260	257	257	12,000	2,570
1998-08-11	260	260	260	260	2,000	2,600
1998-08-10	270	270	265	265	6,000	2,650
1998-08-07	270	270	270	270	2,000	2,700
1998-08-06	266	266	266	266	1,000	2,660
1998-08-05	285	285	270	270	4,000	2,700
1998-08-04	285	285	285	285	1,000	2,850
1998-08-03	270	270	270	270	2,000	2,700
1998-07-31	288	288	288	288	7,000	2,880
1998-07-28	250	250	250	250	1,000	2,500
1998-07-27	285	290	270	270	25,000	2,700
1998-07-24	280	280	280	280	4,000	2,800
1998-07-23	275	275	275	275	2,000	2,750
1998-07-22	288	288	285	285	6,000	2,850
1998-07-21	280	288	280	288	9,000	2,880
1998-07-15	260	260	260	260	2,000	2,600
1998-07-14	270	270	270	270	1,000	2,700
1998-07-13	265	266	265	266	5,000	2,660
1998-07-10	275	280	275	280	4,000	2,800
1998-07-09	265	265	265	265	1,000	2,650
1998-07-07	273	275	273	275	4,000	2,750
1998-07-06	273	273	273	273	1,000	2,730
1998-07-03	288	288	288	288	5,000	2,880
1998-07-02	276	290	276	290	7,000	2,900
1998-06-29	253	253	253	253	4,000	2,530
1998-06-26	253	253	252	253	5,000	2,530
1998-06-25	253	253	253	253	3,000	2,530
1998-06-24	228	228	228	228	6,000	2,280
1998-06-23	231	231	231	231	5,000	2,310
1998-06-22	231	231	231	231	2,000	2,310
1998-06-19	230	231	230	231	2,000	2,310
1998-06-18	230	230	230	230	1,000	2,300
1998-06-16	209	212	209	212	8,000	2,120
1998-06-15	211	211	209	209	17,000	2,090
1998-06-12	206	210	203	210	15,000	2,100
1998-06-11	211	211	211	211	1,000	2,110
1998-06-10	211	215	210	210	12,000	2,100
1998-06-09	214	214	214	214	1,000	2,140
1998-06-08	215	215	215	215	2,000	2,150
1998-06-05	220	220	218	218	8,000	2,180
1998-06-04	210	215	210	215	3,000	2,150
1998-06-03	227	227	222	222	7,000	2,220
1998-06-02	230	230	225	225	3,000	2,250
1998-06-01	230	230	230	230	3,000	2,300
1998-05-28	237	238	236	238	8,000	2,380
1998-05-27	237	240	236	236	6,000	2,360
1998-05-26	242	243	222	222	13,000	2,220
1998-05-25	241	242	241	242	5,000	2,420
1998-05-22	242	242	241	241	4,000	2,410
1998-05-19	260	260	240	240	2,000	2,400
1998-05-18	250	250	250	250	1,000	2,500
1998-05-08	250	250	250	250	2,000	2,500
1998-05-07	270	270	250	250	2,000	2,500
1998-05-06	270	270	270	270	1,000	2,700
1998-05-01	275	275	270	270	3,000	2,700
1998-04-30	260	260	260	260	1,000	2,600
1998-04-28	260	260	260	260	1,000	2,600
1998-04-27	260	260	260	260	1,000	2,600
1998-04-24	300	300	280	280	5,000	2,800
1998-04-23	282	282	282	282	1,000	2,820
1998-04-22	282	282	282	282	1,000	2,820
1998-04-20	265	265	262	262	3,000	2,620
1998-04-17	300	300	300	300	1,000	3,000
1998-04-16	295	295	295	295	9,000	2,950
1998-04-10	290	290	290	290	1,000	2,900
1998-04-09	275	275	275	275	1,000	2,750
1998-04-08	270	270	270	270	1,000	2,700
1998-04-07	260	260	260	260	2,000	2,600
1998-04-06	273	273	273	273	3,000	2,730
1998-04-03	283	290	278	278	17,000	2,780
1998-04-01	323	323	323	323	12,000	3,230
1998-03-27	324	324	324	324	1,000	3,240
1998-03-26	324	324	324	324	1,000	3,240
1998-03-25	320	325	320	325	4,000	3,250
1998-03-24	300	300	300	300	2,000	3,000
1998-03-23	306	306	300	300	5,000	3,000
1998-03-18	313	313	313	313	4,000	3,130
1998-03-17	326	326	308	308	3,000	3,080
1998-03-16	328	328	326	326	9,000	3,260
1998-03-13	308	308	308	308	5,000	3,080
1998-03-12	306	308	306	308	3,000	3,080
1998-03-11	310	315	310	315	3,000	3,150
1998-03-10	320	320	310	310	16,000	3,100
1998-03-09	320	321	310	310	23,000	3,100
1998-03-06	300	310	300	310	23,000	3,100
1998-03-05	300	300	295	300	9,000	3,000
1998-03-04	305	305	304	304	3,000	3,040
1998-03-03	314	314	314	314	1,000	3,140
1998-03-02	306	315	306	315	4,000	3,150
1998-02-27	296	305	296	305	5,000	3,050
1998-02-25	302	312	296	296	5,000	2,960
1998-02-24	301	301	295	295	2,000	2,950
1998-02-23	301	301	301	301	1,000	3,010
1998-02-19	320	320	290	290	7,000	2,900
1998-02-17	335	335	330	330	3,000	3,300
1998-02-16	335	335	335	335	3,000	3,350
1998-02-13	365	370	365	365	8,000	3,650
1998-02-12	360	361	353	361	8,000	3,610
1998-02-10	331	356	331	356	4,000	3,560
1998-02-09	320	328	320	328	3,000	3,280
1998-02-03	337	337	337	337	2,000	3,370
1998-02-02	337	337	337	337	2,000	3,370
1998-01-30	337	337	337	337	14,000	3,370
1998-01-29	365	365	350	350	6,000	3,500
1998-01-28	360	375	360	375	9,000	3,750
1998-01-27	329	345	329	345	10,000	3,450
1998-01-26	305	330	305	330	5,000	3,300
1998-01-23	310	310	305	305	7,000	3,050
1998-01-22	300	300	300	300	2,000	3,000
1998-01-21	290	300	290	300	7,000	3,000
1998-01-20	280	280	279	279	2,000	2,790
1998-01-19	260	280	260	280	5,000	2,800
1998-01-16	250	260	249	250	18,000	2,500
1998-01-13	245	246	245	246	6,000	2,460
1998-01-12	231	231	231	231	1,000	2,310
1998-01-09	250	253	250	250	21,000	2,500
1998-01-08	226	250	225	250	11,000	2,500
1998-01-07	230	230	230	230	2,000	2,300
1998-01-06	230	230	222	222	3,000	2,220

分割・併合履歴： [2016-09-28]1株→0.1株

6362 (株)石井鐵工所 の時系列データ [1998年度]

6362 (株)石井鐵工所の時系列データ [1998年度]