6362 (株)石井鐵工所 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2918618618618635,0001,860
2000-12-2818718718718723,0001,870
2000-12-271901901891892,0001,890
2000-12-2618519018519011,0001,900
2000-12-251901931881888,0001,880
2000-12-22190192185186105,0001,860
2000-12-2118618718518520,0001,850
2000-12-2018518618518613,0001,860
2000-12-191861861861868,0001,860
2000-12-181711861711868,0001,860
2000-12-1519019118518616,0001,860
2000-12-1419119419019113,0001,910
2000-12-1319119419019417,0001,940
2000-12-1219019119019117,0001,910
2000-12-1118019118019014,0001,900
2000-12-0817918017917922,0001,790
2000-12-071841851841854,0001,850
2000-12-0618218218018014,0001,800
2000-12-0518018017918019,0001,800
2000-12-041701791701747,0001,740
2000-12-011711801711809,0001,800
2000-11-301711761711763,0001,760
2000-11-291781791701797,0001,790
2000-11-281801801781784,0001,780
2000-11-271751801751805,0001,800
2000-11-241831831751758,0001,750
2000-11-221801801791798,0001,790
2000-11-211821821801814,0001,810
2000-11-201701821611827,0001,820
2000-11-171701701701704,0001,700
2000-11-1617217217017019,0001,700
2000-11-1517217217017118,0001,710
2000-11-1417117217117212,0001,720
2000-11-131731851711848,0001,840
2000-11-101711711711711,0001,710
2000-11-091801801801805,0001,800
2000-11-081711811711805,0001,800
2000-11-071861861861863,0001,860
2000-11-061851851831835,0001,830
2000-11-021711811711818,0001,810
2000-10-311751751711714,0001,710
2000-10-301791791791791,0001,790
2000-10-271841841831832,0001,830
2000-10-261811851781785,0001,780
2000-10-251931951931958,0001,950
2000-10-242002001871948,0001,940
2000-10-231811811811812,0001,810
2000-10-201781841781845,0001,840
2000-10-191831841781787,0001,780
2000-10-181871871841843,0001,840
2000-10-1718618718618711,0001,870
2000-10-161861871861873,0001,870
2000-10-131851861851856,0001,850
2000-10-1219219218518525,0001,850
2000-10-1119519519319517,0001,950
2000-10-102002001951963,0001,960
2000-10-061982051982056,0002,050
2000-10-0520520519819817,0001,980
2000-10-042002001951965,0001,960
2000-10-031951951951955,0001,950
2000-10-021931961931944,0001,940
2000-09-2920520520420510,0002,050
2000-09-2819320419320411,0002,040
2000-09-262092092082084,0002,080
2000-09-252102102082096,0002,090
2000-09-222132131982088,0002,080
2000-09-2120821019621013,0002,100
2000-09-2020320820320310,0002,030
2000-09-1919020919020914,0002,090
2000-09-182002001901905,0001,900
2000-09-142002001972009,0002,000
2000-09-131971971961963,0001,960
2000-09-121901901901902,0001,900
2000-09-111911981901906,0001,900
2000-09-0819119118819120,0001,910
2000-09-071921921921925,0001,920
2000-09-061931931921925,0001,920
2000-09-051931931931931,0001,930
2000-09-041931931931934,0001,930
2000-09-011981981981981,0001,980
2000-08-312042042002033,0002,030
2000-08-301931941931945,0001,940
2000-08-2920020019519512,0001,950
2000-08-281992071982076,0002,070
2000-08-252092092052057,0002,050
2000-08-2419821019821015,0002,100
2000-08-231951951951952,0001,950
2000-08-221951961951953,0001,950
2000-08-211991991951954,0001,950
2000-08-182062062062065,0002,060
2000-08-171941941941941,0001,940
2000-08-161922061922064,0002,060
2000-08-1520320320020010,0002,000
2000-08-142102102102102,0002,100
2000-08-112032032012018,0002,010
2000-08-102072072022022,0002,020
2000-08-092022092022092,0002,090
2000-08-0820020720020214,0002,020
2000-08-072032031982004,0002,000
2000-08-042022021962026,0002,020
2000-08-032022022022021,0002,020
2000-08-021951961951963,0001,960
2000-08-012002072002058,0002,050
2000-07-311931981931986,0001,980
2000-07-2820020019019517,0001,950
2000-07-272022022002002,0002,000
2000-07-262062062022025,0002,020
2000-07-252082082022024,0002,020
2000-07-242142142002009,0002,000
2000-07-2120920920120420,0002,040
2000-07-1921121120420923,0002,090
2000-07-1821521520820812,0002,080
2000-07-1721721721021330,0002,130
2000-07-1420821220821223,0002,120
2000-07-1322022020820811,0002,080
2000-07-1221721721121738,0002,170
2000-07-1121222020021169,0002,110
2000-07-1020521020121043,0002,100
2000-07-071962001962009,0002,000
2000-07-0620820820020016,0002,000
2000-07-0520921020820827,0002,080
2000-07-0421021020320520,0002,050
2000-07-0320020220020180,0002,010
2000-06-3020120119920041,0002,000
2000-06-2920520520120124,0002,010
2000-06-2820020119920031,0002,000
2000-06-2720520519920010,0002,000
2000-06-261921991921992,0001,990
2000-06-2320020019219317,0001,930
2000-06-221991991991994,0001,990
2000-06-211981981931938,0001,930
2000-06-201931981931989,0001,980
2000-06-191981981981983,0001,980
2000-06-161962001951998,0001,990
2000-06-1520020019919913,0001,990
2000-06-1420020019520013,0002,000
2000-06-1319619919419913,0001,990
2000-06-121951951921927,0001,920
2000-06-0919919919619611,0001,960
2000-06-081991991991991,0001,990
2000-06-071991991921995,0001,990
2000-06-061941941941943,0001,940
2000-06-051942001942009,0002,000
2000-06-022062092012094,0002,090
2000-06-012102102102101,0002,100
2000-05-312102102092104,0002,100
2000-05-302102102102101,0002,100
2000-05-291912041912044,0002,040
2000-05-262002021941944,0001,940
2000-05-252092092052054,0002,050
2000-05-242102102102105,0002,100
2000-05-232052052052053,0002,050
2000-05-221951951951951,0001,950
2000-05-191941971941956,0001,950
2000-05-181911991911999,0001,990
2000-05-172062062052058,0002,050
2000-05-162102102062068,0002,060
2000-05-152082102052056,0002,050
2000-05-122102102082083,0002,080
2000-05-112082102082109,0002,100
2000-05-101982081982075,0002,070
2000-05-092052082012089,0002,080
2000-05-081902051902057,0002,050
2000-05-022052052012054,0002,050
2000-05-0120320520320513,0002,050
2000-04-2820520818820311,0002,030
2000-04-272062102052058,0002,050
2000-04-262052062052069,0002,060
2000-04-2520620720620612,0002,060
2000-04-2420020520020512,0002,050
2000-04-2120420520020010,0002,000
2000-04-202102102012018,0002,010
2000-04-192152152102107,0002,100
2000-04-182002002002001,0002,000
2000-04-1720720719019016,0001,900
2000-04-1421221220720710,0002,070
2000-04-132162192072077,0002,070
2000-04-122162162162165,0002,160
2000-04-112102122082123,0002,120
2000-04-102102102102103,0002,100
2000-04-072152152072105,0002,100
2000-04-062092152092106,0002,100
2000-04-0521521520920910,0002,090
2000-04-042052052052054,0002,050
2000-04-0321021520520516,0002,050
2000-03-312082092052089,0002,080
2000-03-302072102072093,0002,090
2000-03-292252252072079,0002,070
2000-03-2819920519920517,0002,050
2000-03-272002141912056,0002,050
2000-03-242192191942007,0002,000
2000-03-231941941941947,0001,940
2000-03-222002041961968,0001,960
2000-03-211911911911911,0001,910
2000-03-1719619618818817,0001,880
2000-03-162002002002007,0002,000
2000-03-151962001962005,0002,000
2000-03-142052052002009,0002,000
2000-03-132062062002058,0002,050
2000-03-1023023021121149,0002,110
2000-03-091922001921988,0001,980
2000-03-081871871871872,0001,870
2000-03-072002001991998,0001,990
2000-03-061941941841866,0001,860
2000-03-031872021872024,0002,020
2000-03-022012022012024,0002,020
2000-03-012032032022023,0002,020
2000-02-292022031901907,0001,900
2000-02-251872021872024,0002,020
2000-02-241721801721805,0001,800
2000-02-2318018016016733,0001,670
2000-02-221741751741745,0001,740
2000-02-211781781751757,0001,750
2000-02-181751801751794,0001,790
2000-02-1719219217817931,0001,790
2000-02-1619219219219210,0001,920
2000-02-1519219319219312,0001,930
2000-02-141921931921934,0001,930
2000-02-101931931931931,0001,930
2000-02-0820320319020312,0002,030
2000-02-072012052012037,0002,030
2000-02-041982051982018,0002,010
2000-02-031941941931933,0001,930
2000-02-022072071941947,0001,940
2000-02-011921921921921,0001,920
2000-01-311971971911919,0001,910
2000-01-2819920019819820,0001,980
2000-01-271971981971984,0001,980
2000-01-262112111961976,0001,970
2000-01-252082112082115,0002,110
2000-01-2421521520320316,0002,030
2000-01-2121721719719831,0001,980
2000-01-2022022019719714,0001,970
2000-01-1922022019019010,0001,900
2000-01-1822422922022316,0002,230
2000-01-1718421018421024,0002,100
2000-01-1418120018018020,0001,800
2000-01-1317918117918121,0001,810
2000-01-121731791721799,0001,790
2000-01-1117618117017020,0001,700
2000-01-0717517517017010,0001,700
2000-01-061871871801804,0001,800
2000-01-051801801801802,0001,800

分割・併合履歴 : [2016-09-28]1株→0.1株