1. HOME >
  2. 株価時系列 >
  3. 6362 >
  4. 1999年

6362 (株)石井鐵工所 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301781811781806,0001,800
1999-12-291871871761775,0001,770
1999-12-281861901811909,0001,900
1999-12-2718021118018110,0001,810
1999-12-2418618618018013,0001,800
1999-12-2218719418018034,0001,800
1999-12-2119019018018016,0001,800
1999-12-201911951911927,0001,920
1999-12-1719119119019116,0001,910
1999-12-162072071981986,0001,980
1999-12-152072072072071,0002,070
1999-12-1020720720720717,0002,070
1999-12-092072072072075,0002,070
1999-12-082052072052072,0002,070
1999-12-072302302032234,0002,230
1999-12-0622823022823023,0002,300
1999-12-0323023022122419,0002,240
1999-12-022202301951979,0001,970
1999-12-012202202202201,0002,200
1999-11-302202202192192,0002,190
1999-11-2922022522022411,0002,240
1999-11-262192192192191,0002,190
1999-11-252252252202207,0002,200
1999-11-242302302212257,0002,250
1999-11-222202252062255,0002,250
1999-11-192052092042097,0002,090
1999-11-182042042042045,0002,040
1999-11-171961961961961,0001,960
1999-11-1619719919019518,0001,950
1999-11-1520020019719712,0001,970
1999-11-1221021020220313,0002,030
1999-11-112102102102106,0002,100
1999-11-102202202202205,0002,200
1999-11-092202212202206,0002,200
1999-11-082302302212216,0002,210
1999-11-0524024023023510,0002,350
1999-11-042102102102103,0002,100
1999-11-022232232202205,0002,200
1999-11-012212232212232,0002,230
1999-10-292202252202258,0002,250
1999-10-2821521621421523,0002,150
1999-10-272082122082123,0002,120
1999-10-2620621020620610,0002,060
1999-10-252032062032037,0002,030
1999-10-2220620720020017,0002,000
1999-10-2119820719820429,0002,040
1999-10-2020020019819810,0001,980
1999-10-1920420519919920,0001,990
1999-10-1818720818720569,0002,050
1999-10-1522522522122127,0002,210
1999-10-142322322282282,0002,280
1999-10-132322322322322,0002,320
1999-10-122212212212211,0002,210
1999-10-082252332252333,0002,330
1999-10-072232232232235,0002,230
1999-10-052382472382474,0002,470
1999-10-0425225222223810,0002,380
1999-10-012372502372496,0002,490
1999-09-302322322322326,0002,320
1999-09-2923624623223214,0002,320
1999-09-272362412362415,0002,410
1999-09-242502502322326,0002,320
1999-09-222552552402407,0002,400
1999-09-212502502502501,0002,500
1999-09-202502502452506,0002,500
1999-09-172612612562575,0002,570
1999-09-162492492362365,0002,360
1999-09-142552552482482,0002,480
1999-09-132502502502504,0002,500
1999-09-1026526525125115,0002,510
1999-09-092502502502501,0002,500
1999-09-082502502502503,0002,500
1999-09-072562562522523,0002,520
1999-09-062652652612613,0002,610
1999-09-032572682572683,0002,680
1999-09-022572572572571,0002,570
1999-09-012632632632631,0002,630
1999-08-312602602602603,0002,600
1999-08-302802802582585,0002,580
1999-08-272562562552552,0002,550
1999-08-262552552552551,0002,550
1999-08-252592602562607,0002,600
1999-08-242802802602606,0002,600
1999-08-232682682602602,0002,600
1999-08-202532602532605,0002,600
1999-08-192552552522523,0002,520
1999-08-182502552502558,0002,550
1999-08-162802802802802,0002,800
1999-08-1326026126026126,0002,610
1999-08-122562602562602,0002,600
1999-08-102552552552553,0002,550
1999-08-092502652482609,0002,600
1999-08-0627627626026214,0002,620
1999-08-0527828227628211,0002,820
1999-08-042632632612615,0002,610
1999-08-0326126125825812,0002,580
1999-08-022622622572579,0002,570
1999-07-3026227025025127,0002,510
1999-07-292672672622625,0002,620
1999-07-282792792702727,0002,720
1999-07-272802802802805,0002,800
1999-07-2628228228028020,0002,800
1999-07-232732802722727,0002,720
1999-07-2227327327327319,0002,730
1999-07-2127027327027232,0002,720
1999-07-1927027227027018,0002,700
1999-07-1628028026826823,0002,680
1999-07-1527628027328032,0002,800
1999-07-1427528027328039,0002,800
1999-07-1327028026527570,0002,750
1999-07-1227027426927329,0002,730
1999-07-0926527026527011,0002,700
1999-07-0827027026827014,0002,700
1999-07-0726227726226618,0002,660
1999-07-062812842772779,0002,770
1999-07-0528128127628117,0002,810
1999-07-022762762762763,0002,760
1999-07-0127027527027550,0002,750
1999-06-3027527627127110,0002,710
1999-06-292772782752765,0002,760
1999-06-2827727827727812,0002,780
1999-06-2528028027527740,0002,770
1999-06-2429029028828810,0002,880
1999-06-232832902832905,0002,900
1999-06-2229029428629432,0002,940
1999-06-2129929928029429,0002,940
1999-06-1829030027530056,0003,000
1999-06-1730430528630518,0003,050
1999-06-163043043043043,0003,040
1999-06-1530431030030014,0003,000
1999-06-142913052913056,0003,050
1999-06-1130030027529025,0002,900
1999-06-102802852802859,0002,850
1999-06-092802802732734,0002,730
1999-06-082802802802801,0002,800
1999-06-072732742732743,0002,740
1999-06-042702702702702,0002,700
1999-06-032702792702797,0002,790
1999-06-022852852602806,0002,800
1999-06-0127328527328517,0002,850
1999-05-312612842612718,0002,710
1999-05-2826626626026019,0002,600
1999-05-2728428426526513,0002,650
1999-05-262612852612857,0002,850
1999-05-2528828826126132,0002,610
1999-05-2429829828828827,0002,880
1999-05-2127127125825877,0002,580
1999-05-2030130127027018,0002,700
1999-05-1930930930030015,0003,000
1999-05-1831031130131014,0003,100
1999-05-1730532530532511,0003,250
1999-05-143283283053059,0003,050
1999-05-1330330330030018,0003,000
1999-05-1232132130130110,0003,010
1999-05-1132532831131110,0003,110
1999-05-1033033231531526,0003,150
1999-05-0732132832132823,0003,280
1999-05-0634034031531636,0003,160
1999-04-3038438433535052,0003,500
1999-04-28400400365384234,0003,840
1999-04-27299362299362268,0003,620
1999-04-26246285246282133,0002,820
1999-04-232412412412412,0002,410
1999-04-222442442432433,0002,430
1999-04-212452452272307,0002,300
1999-04-2023124523023216,0002,320
1999-04-192502502502506,0002,500
1999-04-162272472272472,0002,470
1999-04-152252492252466,0002,460
1999-04-142402402202406,0002,400
1999-04-132482502402409,0002,400
1999-04-1224925024524810,0002,480
1999-04-0923125023125017,0002,500
1999-04-082352362212216,0002,210
1999-04-072132342132349,0002,340
1999-04-062202202132135,0002,130
1999-04-052132172122177,0002,170
1999-04-022242242182187,0002,180
1999-04-012242242242242,0002,240
1999-03-312252252252255,0002,250
1999-03-302312312252255,0002,250
1999-03-292182262182267,0002,260
1999-03-262162232162233,0002,230
1999-03-2520121120020518,0002,050
1999-03-242162162002004,0002,000
1999-03-2322122121621611,0002,160
1999-03-1922522522022016,0002,200
1999-03-182252252252254,0002,250
1999-03-172252252252258,0002,250
1999-03-1621323021323016,0002,300
1999-03-152362362352356,0002,350
1999-03-122362362342347,0002,340
1999-03-102312312202305,0002,300
1999-03-082362362362368,0002,360
1999-03-052232302232307,0002,300
1999-03-042202202202206,0002,200
1999-03-032202202202202,0002,200
1999-03-022202202202203,0002,200
1999-03-012212212212211,0002,210
1999-02-262232232012015,0002,010
1999-02-252232232232232,0002,230
1999-02-241952221952222,0002,220
1999-02-232232232232235,0002,230
1999-02-222132132132132,0002,130
1999-02-1921221221221210,0002,120
1999-02-182112112112112,0002,110
1999-02-162102102102103,0002,100
1999-02-152102202102108,0002,100
1999-02-092102102102101,0002,100
1999-02-052102102102101,0002,100
1999-02-042112112112112,0002,110
1999-02-031912111912115,0002,110
1999-02-022252262252264,0002,260
1999-02-012202252202252,0002,250
1999-01-292202252202207,0002,200
1999-01-282132182132182,0002,180
1999-01-272132132132134,0002,130
1999-01-262202202152157,0002,150
1999-01-2521121521121518,0002,150
1999-01-222062062062063,0002,060
1999-01-212012012012012,0002,010
1999-01-202012012002015,0002,010
1999-01-192002002002001,0002,000
1999-01-182002002002005,0002,000
1999-01-141992001952004,0002,000
1999-01-132002002002001,0002,000
1999-01-122022021802005,0002,000
1999-01-112022022022021,0002,020
1999-01-082202202202202,0002,200
1999-01-072012012012011,0002,010
1999-01-052002002002002,0002,000

分割・併合履歴 ： [2016-09-28]1株→0.1株