6362 (株)石井鐵工所 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3013313413213396,0001,330
2003-12-29135135128133396,0001,330
2003-12-26118136117136330,0001,360
2003-12-25112121112118570,0001,180
2003-12-24111112107109422,0001,090
2003-12-22111113110111367,0001,110
2003-12-19119119111111261,0001,110
2003-12-18122122112116292,0001,160
2003-12-1712412612212399,0001,230
2003-12-1612412612412659,0001,260
2003-12-15130133123128183,0001,280
2003-12-12125125121122130,0001,220
2003-12-1112212412112357,0001,230
2003-12-10124126122125133,0001,250
2003-12-09127127122125182,0001,250
2003-12-08131131128128139,0001,280
2003-12-05128134128131270,0001,310
2003-12-0412912912612665,0001,260
2003-12-0312513012412786,0001,270
2003-12-02131131124127137,0001,270
2003-12-01124128122127177,0001,270
2003-11-2813113212913261,0001,320
2003-11-27137138131135189,0001,350
2003-11-26129134128134129,0001,340
2003-11-25131138127129273,0001,290
2003-11-21119134119132389,0001,320
2003-11-20110124110123343,0001,230
2003-11-19113113106109139,0001,090
2003-11-18107115103113593,0001,130
2003-11-17118118113113715,0001,130
2003-11-14145145125127265,0001,270
2003-11-13141145138141110,0001,410
2003-11-12137145137138118,0001,380
2003-11-11147147136140249,0001,400
2003-11-10150153147148102,0001,480
2003-11-0715115515115462,0001,540
2003-11-06154155151151126,0001,510
2003-11-05157157154155117,0001,550
2003-11-04154158154157287,0001,570
2003-10-31154157153153153,0001,530
2003-10-30154157153153156,0001,530
2003-10-29156160155157228,0001,570
2003-10-28150156150153235,0001,530
2003-10-27148152143152400,0001,520
2003-10-24157161150152293,0001,520
2003-10-23165165151153517,0001,530
2003-10-22172173168169224,0001,690
2003-10-21179179173173246,0001,730
2003-10-20179183175177263,0001,770
2003-10-17184184178179196,0001,790
2003-10-16174182173182508,0001,820
2003-10-15174177172175480,0001,750
2003-10-14182183176178718,0001,780
2003-10-10182184180181372,0001,810
2003-10-09184185180183605,0001,830
2003-10-08185185183185416,0001,850
2003-10-07191191185187525,0001,870
2003-10-061991991911911,469,0001,910
2003-10-031871961831913,075,0001,910
2003-10-021911921811822,049,0001,820
2003-10-01179179172176431,0001,760
2003-09-30178182176181399,0001,810
2003-09-29187187178179378,0001,790
2003-09-26181187179186559,0001,860
2003-09-25183186181182676,0001,820
2003-09-24185194182188881,0001,880
2003-09-22188190182188783,0001,880
2003-09-191961971851862,254,0001,860
2003-09-181731941731918,181,0001,910
2003-09-17173173169173512,0001,730
2003-09-16172174169170630,0001,700
2003-09-12176176171172565,0001,720
2003-09-111741751701741,023,0001,740
2003-09-101801821751771,268,0001,770
2003-09-091821861781812,482,0001,810
2003-09-081761831741813,080,0001,810
2003-09-051731811721734,217,0001,730
2003-09-041611811611705,982,0001,700
2003-09-03165166159160717,0001,600
2003-09-021571701571611,210,0001,610
2003-09-01158160154154278,0001,540
2003-08-29156159154154272,0001,540
2003-08-28163164155155347,0001,550
2003-08-27168169164165630,0001,650
2003-08-26168170162165864,0001,650
2003-08-251591701531701,402,0001,700
2003-08-22155157151151255,0001,510
2003-08-21150154150152326,0001,520
2003-08-20155155146149283,0001,490
2003-08-19151155151152455,0001,520
2003-08-18143146141146234,0001,460
2003-08-15142143140142151,0001,420
2003-08-14143143139140131,0001,400
2003-08-13136142136140143,0001,400
2003-08-1213813913513599,0001,350
2003-08-11138138135138109,0001,380
2003-08-08140140134136207,0001,360
2003-08-07144144138138212,0001,380
2003-08-06140142140140236,0001,400
2003-08-05146146143144145,0001,440
2003-08-04147150144146174,0001,460
2003-08-01150150145147139,0001,470
2003-07-31153153145148161,0001,480
2003-07-30153154147153155,0001,530
2003-07-29152157150155404,0001,550
2003-07-28147148145148107,0001,480
2003-07-2514614814514760,0001,470
2003-07-24151151145145146,0001,450
2003-07-23145150143150104,0001,500
2003-07-2214514714114397,0001,430
2003-07-18136145135145186,0001,450
2003-07-17153153146146213,0001,460
2003-07-16158159154157171,0001,570
2003-07-15158161158159101,0001,590
2003-07-1416216215915969,0001,590
2003-07-11162163160161104,0001,610
2003-07-10165165157160170,0001,600
2003-07-09157160155160209,0001,600
2003-07-08174174150162322,0001,620
2003-07-07171172167169118,0001,690
2003-07-04164168164167193,0001,670
2003-07-03173174166167360,0001,670
2003-07-02175175171173288,0001,730
2003-07-01179179170170476,0001,700
2003-06-30182184178179478,0001,790
2003-06-27174179172179280,0001,790
2003-06-26173178171173336,0001,730
2003-06-25165174162174277,0001,740
2003-06-24174174165168296,0001,680
2003-06-231631871611741,058,0001,740
2003-06-20163164158160100,0001,600
2003-06-19161165157163191,0001,630
2003-06-18159165158160409,0001,600
2003-06-17173175153155476,0001,550
2003-06-16172172168170234,0001,700
2003-06-13175175167172387,0001,720
2003-06-12178185175176650,0001,760
2003-06-111851851751831,020,0001,830
2003-06-101871931811813,436,0001,810
2003-06-091591791581723,772,0001,720
2003-06-06143154143154675,0001,540
2003-06-05150150142145185,0001,450
2003-06-04155155147147993,0001,470
2003-06-031331581321551,341,0001,550
2003-06-02136138135135282,0001,350
2003-05-30139140137138139,0001,380
2003-05-29141141138139114,0001,390
2003-05-2814214313914193,0001,410
2003-05-27143143139140101,0001,400
2003-05-26141143137143165,0001,430
2003-05-23143145142144103,0001,440
2003-05-22146146143143190,0001,430
2003-05-21141146140145400,0001,450
2003-05-20137141137141129,0001,410
2003-05-19137140137138199,0001,380
2003-05-16141143140143376,0001,430
2003-05-15140148139143876,0001,430
2003-05-14133136133135176,0001,350
2003-05-13138138133135265,0001,350
2003-05-121281351281341,127,0001,340
2003-05-09141143140143153,0001,430
2003-05-08147148142142177,0001,420
2003-05-07150156146147679,0001,470
2003-05-06147152141142243,0001,420
2003-05-02139145138145232,0001,450
2003-05-01145145136143327,0001,430
2003-04-30135139132135310,0001,350
2003-04-28141143131132888,0001,320
2003-04-251631641391481,062,0001,480
2003-04-24164166162163170,0001,630
2003-04-23173174165166325,0001,660
2003-04-221641791641711,207,0001,710
2003-04-21168168163165211,0001,650
2003-04-18168172167167178,0001,670
2003-04-17171172165168216,0001,680
2003-04-16173174171171399,0001,710
2003-04-15164171163170280,0001,700
2003-04-14168168162163200,0001,630
2003-04-11170175165166319,0001,660
2003-04-10164176157172754,0001,720
2003-04-09172178163167756,0001,670
2003-04-081891901711771,631,0001,770
2003-04-071791961731896,419,0001,890
2003-04-041591651561651,475,0001,650
2003-04-031641681521553,263,0001,550
2003-04-021471671431664,440,0001,660
2003-04-01138146138143319,0001,430
2003-03-31139142138139270,0001,390
2003-03-281571571421441,089,0001,440
2003-03-27147155146150957,0001,500
2003-03-26142144137143346,0001,430
2003-03-25134153133138740,0001,380
2003-03-24141142137139260,0001,390
2003-03-20135136131133217,0001,330
2003-03-19139139128135383,0001,350
2003-03-18146147135140391,0001,400
2003-03-171431521341341,061,0001,340
2003-03-141561691341413,302,0001,410
2003-03-131351641351584,367,0001,580
2003-03-12130131124130479,0001,300
2003-03-111181341171201,013,0001,200
2003-03-10135135124125898,0001,250
2003-03-071451501321371,549,0001,370
2003-03-061601681461471,657,0001,470
2003-03-051431801421557,009,0001,550
2003-03-0419421015215310,291,0001,530
2003-03-0313917913717922,947,0001,790
2003-02-281111361101298,348,0001,290
2003-02-279910797106631,0001,060
2003-02-26961029699514,000990
2003-02-251041089699926,000990
2003-02-24110111108109535,0001,090
2003-02-211131161051071,835,0001,070
2003-02-201081151051152,322,0001,150
2003-02-19102106101106666,0001,060
2003-02-18107107100103944,0001,030
2003-02-1799105961041,331,0001,040
2003-02-141001009494437,000940
2003-02-139710296981,380,000980
2003-02-1294969395454,000950
2003-02-1091958892369,000920
2003-02-0794958790855,000900
2003-02-069010188952,557,000950
2003-02-0581848083167,000830
2003-02-048182808192,000810
2003-02-0379817880111,000800
2003-01-317880777883,000780
2003-01-3077827781186,000810
2003-01-2984847778520,000780
2003-01-2889898585296,000850
2003-01-2785898389404,000890
2003-01-2488898586342,000860
2003-01-2384888387233,000870
2003-01-2291918585391,000850
2003-01-2189938791414,000910
2003-01-2086928690874,000900
2003-01-1779887885748,000850
2003-01-168080777978,000790
2003-01-1581817879278,000790
2003-01-1475797579162,000790
2003-01-1073807275317,000750
2003-01-0972747174113,000740
2003-01-0878787373135,000730
2003-01-0778807778221,000780
2003-01-0678797777182,000770

分割・併合履歴 : [2016-09-28]1株→0.1株