1. HOME >
  2. 株価時系列 >
  3. 6362 >
  4. 2013年

6362 (株)石井鐵工所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30308314305311223,0003,110
2013-12-27304305299305146,0003,050
2013-12-26294304294302119,0003,020
2013-12-25286296286295195,0002,950
2013-12-24297298290290209,0002,900
2013-12-20300301294297202,0002,970
2013-12-19302306300302238,0003,020
2013-12-18298302297300254,0003,000
2013-12-17298303298300131,0003,000
2013-12-16311311300301418,0003,010
2013-12-13310316306315382,0003,150
2013-12-12304315304311273,0003,110
2013-12-11310310305306111,0003,060
2013-12-10310313301310208,0003,100
2013-12-09309315308313265,0003,130
2013-12-06300307300303179,0003,030
2013-12-05306309300300160,0003,000
2013-12-04310311307307243,0003,070
2013-12-03316317312314402,0003,140
2013-12-02318319312317280,0003,170
2013-11-29330330316320634,0003,200
2013-11-283303323263271,374,0003,270
2013-11-27316325315323586,0003,230
2013-11-26313322311319354,0003,190
2013-11-25313317311315260,0003,150
2013-11-22315318310311470,0003,110
2013-11-21316321314316423,0003,160
2013-11-20317320315316199,0003,160
2013-11-19322323317318448,0003,180
2013-11-183303323203231,520,0003,230
2013-11-153153303123214,345,0003,210
2013-11-142963122942991,961,0002,990
2013-11-13286291285288224,0002,880
2013-11-12280284277284250,0002,840
2013-11-11297298275283702,0002,830
2013-11-08285289285287237,0002,870
2013-11-07284292284287212,0002,870
2013-11-06280284280284110,0002,840
2013-11-05290290279280469,0002,800
2013-11-01288288268272591,0002,720
2013-10-31293293282284257,0002,840
2013-10-30294295292293181,0002,930
2013-10-29298298291294330,0002,940
2013-10-28299306294297575,0002,970
2013-10-25292299288296379,0002,960
2013-10-24287294285294294,0002,940
2013-10-23298300291291209,0002,910
2013-10-22301301296297217,0002,970
2013-10-21297303297298224,0002,980
2013-10-18293299293296293,0002,960
2013-10-17294298294296226,0002,960
2013-10-16293294290290145,0002,900
2013-10-15296298293293201,0002,930
2013-10-11298301291295319,0002,950
2013-10-10296301290292542,0002,920
2013-10-09280304280295576,0002,950
2013-10-08269285266282526,0002,820
2013-10-07282285275276400,0002,760
2013-10-04286289278283764,0002,830
2013-10-03302306293295376,0002,950
2013-10-02315318296300892,0003,000
2013-10-01320327316316574,0003,160
2013-09-30326330323326240,0003,260
2013-09-27332334325332751,0003,320
2013-09-26325336321334399,0003,340
2013-09-253503553223311,331,0003,310
2013-09-243323533303481,333,0003,480
2013-09-203403433253331,342,0003,330
2013-09-193433653393432,013,0003,430
2013-09-183533553323362,135,0003,360
2013-09-173463923413576,882,0003,570
2013-09-133223323113311,326,0003,310
2013-09-123153203063181,278,0003,180
2013-09-113413443153201,648,0003,200
2013-09-103423583303363,167,0003,360
2013-09-093463473163375,594,0003,370
2013-09-062993002862901,269,0002,900
2013-09-053113122983001,072,0003,000
2013-09-043153213063111,719,0003,110
2013-09-033173223033072,013,0003,070
2013-09-023013262993125,533,0003,120
2013-08-303043072922973,388,0002,970
2013-08-2928732028730712,976,0003,070
2013-08-282742932722802,008,0002,800
2013-08-27273282268278630,0002,780
2013-08-26277277269271776,0002,710
2013-08-232952952772791,818,0002,790
2013-08-222802832712791,683,0002,790
2013-08-212902962752825,107,0002,820
2013-08-2026529026528811,581,0002,880
2013-08-192402752402664,184,0002,660
2013-08-1622823522823259,0002,320
2013-08-1523323523023056,0002,300
2013-08-1423023322923353,0002,330
2013-08-1323023222523085,0002,300
2013-08-1223223523023277,0002,320
2013-08-09235241234237117,0002,370
2013-08-0823323323023049,0002,300
2013-08-0723823823523560,0002,350
2013-08-0623723923723930,0002,390
2013-08-0523823823523536,0002,350
2013-08-0223523923423970,0002,390
2013-08-0123223322823272,0002,320
2013-07-3123423422822885,0002,280
2013-07-3022823822823857,0002,380
2013-07-2923223322822988,0002,290
2013-07-2624324523723899,0002,380
2013-07-2525025024524540,0002,450
2013-07-2425025024524840,0002,480
2013-07-2325025324725064,0002,500
2013-07-2225125324725380,0002,530
2013-07-19257257246247161,0002,470
2013-07-1826126125726026,0002,600
2013-07-1726326325825857,0002,580
2013-07-1626726726326376,0002,630
2013-07-12262268260265120,0002,650
2013-07-1125525925225898,0002,580
2013-07-10259265253255180,0002,550
2013-07-0925826525625966,0002,590
2013-07-08263272254254183,0002,540
2013-07-05255257250256183,0002,560
2013-07-04248256248253199,0002,530
2013-07-03247247244245136,0002,450
2013-07-02245247241247127,0002,470
2013-07-01229243228243177,0002,430
2013-06-28222231221229198,0002,290
2013-06-27225225208222142,0002,220
2013-06-26239243223223268,0002,230
2013-06-25242246237240231,0002,400
2013-06-24243243237241106,0002,410
2013-06-21232238228238156,0002,380
2013-06-20239242236236156,0002,360
2013-06-19243244238238172,0002,380
2013-06-18247252235239431,0002,390
2013-06-17245252243251120,0002,510
2013-06-14258258244245301,0002,450
2013-06-13245251239247150,0002,470
2013-06-12241252241251135,0002,510
2013-06-11259260246251203,0002,510
2013-06-10242258242256417,0002,560
2013-06-07215234215231569,0002,310
2013-06-06240248233239509,0002,390
2013-06-05256275250252458,0002,520
2013-06-04253261240252892,0002,520
2013-06-03271271258259284,0002,590
2013-05-31271282271277199,0002,770
2013-05-30281285268270281,0002,700
2013-05-29280292279288239,0002,880
2013-05-28274283274277187,0002,770
2013-05-27283285277279324,0002,790
2013-05-24299305286291448,0002,910
2013-05-23312312284291773,0002,910
2013-05-22316317307310524,0003,100
2013-05-213253263093131,089,0003,130
2013-05-203283483223293,177,0003,290
2013-05-17281304279301711,0003,010
2013-05-162812842492771,121,0002,770
2013-05-15311311284287892,0002,870
2013-05-14308315306309646,0003,090
2013-05-13315316308310460,0003,100
2013-05-10324325312312531,0003,120
2013-05-09330334321321742,0003,210
2013-05-08335338331331450,0003,310
2013-05-07338342335337567,0003,370
2013-05-02325332325332376,0003,320
2013-05-01334339330333598,0003,330
2013-04-30335338328334626,0003,340
2013-04-26334338324325472,0003,250
2013-04-25342345331334665,0003,340
2013-04-243463463333421,263,0003,420
2013-04-23334339328329959,0003,290
2013-04-22323329318326720,0003,260
2013-04-19308315306313509,0003,130
2013-04-18306318304306511,0003,060
2013-04-17309314307308370,0003,080
2013-04-16306312305308477,0003,080
2013-04-15315318315315177,0003,150
2013-04-12320326315320494,0003,200
2013-04-11331334321323322,0003,230
2013-04-10330334323325596,0003,250
2013-04-093473483283301,270,0003,300
2013-04-083143403113391,515,0003,390
2013-04-053043352953081,689,0003,080
2013-04-04281300281296416,0002,960
2013-04-03287296287289511,0002,890
2013-04-02275292273287934,0002,870
2013-04-013043042772821,251,0002,820
2013-03-29328333315315671,0003,150
2013-03-28340346328330770,0003,300
2013-03-273283423283381,079,0003,380
2013-03-263433433243291,106,0003,290
2013-03-25351351339345870,0003,450
2013-03-223563603433511,402,0003,510
2013-03-213723723533564,019,0003,560
2013-03-193373603353593,453,0003,590
2013-03-183453643403438,757,0003,430
2013-03-153143153033051,067,0003,050
2013-03-14303312302311990,0003,110
2013-03-133023123003031,116,0003,030
2013-03-123133192953054,027,0003,050
2013-03-113203213033072,259,0003,070
2013-03-082933172923093,666,0003,090
2013-03-073083082922961,569,0002,960
2013-03-063053122973104,470,0003,100
2013-03-0528232127830715,158,0003,070
2013-03-042802862662711,874,0002,710
2013-03-01259262252257788,0002,570
2013-02-282672682552611,074,0002,610
2013-02-272812822542592,337,0002,590
2013-02-262702882662747,348,0002,740
2013-02-2524031123428415,779,0002,840
2013-02-222152332092322,288,0002,320
2013-02-212112262052153,736,0002,150
2013-02-201942131902072,064,0002,070
2013-02-19194197191194320,0001,940
2013-02-18188193185193224,0001,930
2013-02-15185196180184896,0001,840
2013-02-14183183179180168,0001,800
2013-02-13189190182184292,0001,840
2013-02-12193196192193186,0001,930
2013-02-08198198192192319,0001,920
2013-02-071922111921981,586,0001,980
2013-02-06187188185187130,0001,870
2013-02-05187187183184100,0001,840
2013-02-04186188184188188,0001,880
2013-02-01185185183184104,0001,840
2013-01-31188188182186210,0001,860
2013-01-30185190183187552,0001,870
2013-01-291711921691852,558,0001,850
2013-01-28171172169171101,0001,710
2013-01-2517317317017175,0001,710
2013-01-2417117416917178,0001,710
2013-01-23171175169171189,0001,710
2013-01-22176178171172163,0001,720
2013-01-21172175170175190,0001,750
2013-01-1817117217017087,0001,700
2013-01-17172172163167233,0001,670
2013-01-16177178171172145,0001,720
2013-01-15173178173174270,0001,740
2013-01-1117217317217383,0001,730
2013-01-10174174171171130,0001,710
2013-01-09166174165173202,0001,730
2013-01-0817117316816984,0001,690
2013-01-07171175168172173,0001,720
2013-01-04172173166169238,0001,690

分割・併合履歴 ： [2016-09-28]1株→0.1株