6362 (株)石井鐵工所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30174176173173101,0001,730
2004-12-29175178173173344,0001,730
2004-12-28174180173175785,0001,750
2004-12-27174175172174332,0001,740
2004-12-24175176172173555,0001,730
2004-12-22176177171173453,0001,730
2004-12-211761831721751,955,0001,750
2004-12-20168171168171291,0001,710
2004-12-17171171168171383,0001,710
2004-12-161671741671711,040,0001,710
2004-12-15166169165167175,0001,670
2004-12-14166167165166182,0001,660
2004-12-13169169165165286,0001,650
2004-12-10167171166169394,0001,690
2004-12-09175175165167465,0001,670
2004-12-081741771721751,461,0001,750
2004-12-071621771621752,064,0001,750
2004-12-06164164162163161,0001,630
2004-12-03166166163164121,0001,640
2004-12-02167168163164304,0001,640
2004-12-01168168163165409,0001,650
2004-11-30170172166168186,0001,680
2004-11-29172173169170186,0001,700
2004-11-26172177168171997,0001,710
2004-11-25166172163171347,0001,710
2004-11-24170170164164201,0001,640
2004-11-22165168165166186,0001,660
2004-11-19170175166169884,0001,690
2004-11-18163172162166977,0001,660
2004-11-17162165160163325,0001,630
2004-11-16164164160161302,0001,610
2004-11-15160168158165597,0001,650
2004-11-12166168162165445,0001,650
2004-11-11172174167167402,0001,670
2004-11-10175175172172452,0001,720
2004-11-091771791741761,187,0001,760
2004-11-0817819317718011,952,0001,800
2004-11-05172173168170242,0001,700
2004-11-04170171168170230,0001,700
2004-11-02166172166170258,0001,700
2004-11-01166170166168253,0001,680
2004-10-29170170166166229,0001,660
2004-10-28172172168171193,0001,710
2004-10-27171174168171371,0001,710
2004-10-26175175169170351,0001,700
2004-10-25169171166171270,0001,710
2004-10-22172172166170505,0001,700
2004-10-21172174168172468,0001,720
2004-10-201801811701721,365,0001,720
2004-10-19180183178183884,0001,830
2004-10-18181185179179718,0001,790
2004-10-151801831761781,806,0001,780
2004-10-141871911821843,731,0001,840
2004-10-1320620818118326,677,0001,830
2004-10-1217521617221669,942,0002,160
2004-10-08165168164166589,0001,660
2004-10-071701731621671,190,0001,670
2004-10-061611731601671,868,0001,670
2004-10-051601751591624,112,0001,620
2004-10-04158158155157413,0001,570
2004-10-01147157147153554,0001,530
2004-09-30147152147148260,0001,480
2004-09-29153154146146492,0001,460
2004-09-281621681471481,636,0001,480
2004-09-271641841551625,645,0001,620
2004-09-24134155134154994,0001,540
2004-09-22145145137139328,0001,390
2004-09-21147149143145206,0001,450
2004-09-17149149145147252,0001,470
2004-09-16145149144148340,0001,480
2004-09-15149154147149501,0001,490
2004-09-14154154148149337,0001,490
2004-09-13147153147151341,0001,510
2004-09-10147148144147286,0001,470
2004-09-09147148144146332,0001,460
2004-09-08150150144147398,0001,470
2004-09-071591591471491,252,0001,490
2004-09-061531571521562,058,0001,560
2004-09-031441511421452,144,0001,450
2004-09-02138141135141631,0001,410
2004-09-01135137134137337,0001,370
2004-08-31137137133135316,0001,350
2004-08-30139139136137185,0001,370
2004-08-27136139135138355,0001,380
2004-08-26138139136137558,0001,370
2004-08-251391401321361,654,0001,360
2004-08-241321491321387,768,0001,380
2004-08-231251351251321,355,0001,320
2004-08-201231261211231,110,0001,230
2004-08-19122123121122310,0001,220
2004-08-1812612612412552,0001,250
2004-08-1712812812612770,0001,270
2004-08-1612812912712753,0001,270
2004-08-1313213212913025,0001,300
2004-08-1213313413013245,0001,320
2004-08-1113313413213326,0001,330
2004-08-1012712912712814,0001,280
2004-08-0912712912412935,0001,290
2004-08-0612713112713036,0001,300
2004-08-0512812912612934,0001,290
2004-08-0413113112613150,0001,310
2004-08-0313513613013361,0001,330
2004-08-0213713713413433,0001,340
2004-07-3013413513113331,0001,330
2004-07-2913513513013037,0001,300
2004-07-2813413413213237,0001,320
2004-07-27133135130130112,0001,300
2004-07-2613913913313487,0001,340
2004-07-2314014013813965,0001,390
2004-07-2213814013714065,0001,400
2004-07-2113813913813837,0001,380
2004-07-20141141135136154,0001,360
2004-07-1614014113814157,0001,410
2004-07-1514014313914292,0001,420
2004-07-1414614614114196,0001,410
2004-07-1314514514414567,0001,450
2004-07-1214414514114364,0001,430
2004-07-0914014213714067,0001,400
2004-07-08141141135138140,0001,380
2004-07-0714214213914269,0001,420
2004-07-0614614714214356,0001,430
2004-07-05150150145145143,0001,450
2004-07-0215015014915077,0001,500
2004-07-01152153150152130,0001,520
2004-06-3015015215015089,0001,500
2004-06-29152152149149114,0001,490
2004-06-28147151146150148,0001,500
2004-06-2514414614414690,0001,460
2004-06-24144150144144133,0001,440
2004-06-2314614714414495,0001,440
2004-06-22145145141144145,0001,440
2004-06-21147147143143155,0001,430
2004-06-18149149146147120,0001,470
2004-06-17152153149150112,0001,500
2004-06-16153154151152133,0001,520
2004-06-15152155151154283,0001,540
2004-06-14145156145152588,0001,520
2004-06-11143147143145263,0001,450
2004-06-10142145141143113,0001,430
2004-06-0914414414114158,0001,410
2004-06-08144144140140115,0001,400
2004-06-07138143138140166,0001,400
2004-06-0413713913713932,0001,390
2004-06-0313814013613849,0001,380
2004-06-0214014013613858,0001,380
2004-06-0113914113814034,0001,400
2004-05-3114314313513787,0001,370
2004-05-2814114113914156,0001,410
2004-05-2714214214014161,0001,410
2004-05-26149149141143193,0001,430
2004-05-25143144139139131,0001,390
2004-05-24138140137138104,0001,380
2004-05-2112813412813489,0001,340
2004-05-2012913312813058,0001,300
2004-05-1912813012512974,0001,290
2004-05-18114125114121142,0001,210
2004-05-17134134112114345,0001,140
2004-05-14128133128131158,0001,310
2004-05-13132139129132451,0001,320
2004-05-12135137132137111,0001,370
2004-05-11127137125129308,0001,290
2004-05-10145145129130373,0001,300
2004-05-07151152147148171,0001,480
2004-05-06153157153154116,0001,540
2004-04-3015415515315491,0001,540
2004-04-28155158155158115,0001,580
2004-04-27156157155156105,0001,560
2004-04-26160160154155180,0001,550
2004-04-23162162160162169,0001,620
2004-04-22162165161162160,0001,620
2004-04-21162163161163110,0001,630
2004-04-20162165158163172,0001,630
2004-04-19167167155162461,0001,620
2004-04-16165167160165518,0001,650
2004-04-15178178162163976,0001,630
2004-04-141611711591701,337,0001,700
2004-04-13160161159159237,0001,590
2004-04-12156160156157179,0001,570
2004-04-09158158153155235,0001,550
2004-04-08159159157159291,0001,590
2004-04-07161162159160147,0001,600
2004-04-06162163160162317,0001,620
2004-04-05163164161162524,0001,620
2004-04-02158159156158392,0001,580
2004-04-01158158155156274,0001,560
2004-03-31156158153158212,0001,580
2004-03-30163163156157385,0001,570
2004-03-29157164156160773,0001,600
2004-03-26156158154157272,0001,570
2004-03-25157158154155371,0001,550
2004-03-24150154150154410,0001,540
2004-03-23150150148149158,0001,490
2004-03-22151152147150222,0001,500
2004-03-19151153148150333,0001,500
2004-03-18154155151152345,0001,520
2004-03-17155156150152307,0001,520
2004-03-16157157154155170,0001,550
2004-03-15156158155157300,0001,570
2004-03-12150157149155377,0001,550
2004-03-11151158148154998,0001,540
2004-03-10150153148151394,0001,510
2004-03-09147152146151480,0001,510
2004-03-08146150145147439,0001,470
2004-03-05149150141144436,0001,440
2004-03-04145151145148867,0001,480
2004-03-03140144140143133,0001,430
2004-03-02143143139140209,0001,400
2004-03-01138141137141180,0001,410
2004-02-2713513913513986,0001,390
2004-02-2613813813213680,0001,360
2004-02-25138139136137107,0001,370
2004-02-2414414413813889,0001,380
2004-02-23143144141142105,0001,420
2004-02-20141145140143106,0001,430
2004-02-19142143136140180,0001,400
2004-02-18149149142142121,0001,420
2004-02-17137146137145259,0001,450
2004-02-1613313713313598,0001,350
2004-02-13131135128133159,0001,330
2004-02-1213213313113376,0001,330
2004-02-1013513512913270,0001,320
2004-02-0913813913513569,0001,350
2004-02-0613613613413552,0001,350
2004-02-0513513613313688,0001,360
2004-02-04143143137137146,0001,370
2004-02-0314314314014279,0001,420
2004-02-02140143138139119,0001,390
2004-01-3013914313913974,0001,390
2004-01-29136138134138167,0001,380
2004-01-28139140137137187,0001,370
2004-01-27146147142143159,0001,430
2004-01-26150152146149110,0001,490
2004-01-2315315315015093,0001,500
2004-01-22153154148152145,0001,520
2004-01-21152155152152125,0001,520
2004-01-20155156150152303,0001,520
2004-01-191481601471521,338,0001,520
2004-01-16144146143146167,0001,460
2004-01-15147149144146121,0001,460
2004-01-14147148144146183,0001,460
2004-01-13144147143143164,0001,430
2004-01-09148148143144219,0001,440
2004-01-08145147144146225,0001,460
2004-01-07145146139142236,0001,420
2004-01-06135149135147890,0001,470
2004-01-05135137132134103,0001,340

分割・併合履歴 : [2016-09-28]1株→0.1株