1. HOME >
  2. 株価時系列 >
  3. 6362 >
  4. 2014年

6362 (株)石井鐵工所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023023222823150,0002,310
2014-12-2922623022622965,0002,290
2014-12-2622322922322887,0002,280
2014-12-25225226222223162,0002,230
2014-12-24225230225227439,0002,270
2014-12-22226227223224122,0002,240
2014-12-1922822922622885,0002,280
2014-12-1822522922522692,0002,260
2014-12-17218225218221103,0002,210
2014-12-16221222218218146,0002,180
2014-12-1523023022522572,0002,250
2014-12-1222723122722990,0002,290
2014-12-11226229226228100,0002,280
2014-12-1022923022622787,0002,270
2014-12-0923223422923071,0002,300
2014-12-0823723923323385,0002,330
2014-12-0523523923523867,0002,380
2014-12-0423623723623772,0002,370
2014-12-0323623823523770,0002,370
2014-12-02234236234236205,0002,360
2014-12-0123623623323427,0002,340
2014-11-2823223723023678,0002,360
2014-11-2723423623123248,0002,320
2014-11-2623323923323574,0002,350
2014-11-2523323523223561,0002,350
2014-11-2123223322923263,0002,320
2014-11-2023423523323422,0002,340
2014-11-1923223523223431,0002,340
2014-11-1823223523223262,0002,320
2014-11-1723823823023273,0002,320
2014-11-1424024023523788,0002,370
2014-11-1323623623223659,0002,360
2014-11-1224224223623673,0002,360
2014-11-1124224223823953,0002,390
2014-11-1023724223724150,0002,410
2014-11-0724124323923946,0002,390
2014-11-06248248240241127,0002,410
2014-11-05250251243246138,0002,460
2014-11-04250259247250377,0002,500
2014-10-31232245231239144,0002,390
2014-10-3022723122723035,0002,300
2014-10-2922923021922878,0002,280
2014-10-2822722822722815,0002,280
2014-10-2723123122722931,0002,290
2014-10-24232235227228128,0002,280
2014-10-2322622622322646,0002,260
2014-10-2222122522122471,0002,240
2014-10-2122422421921942,0002,190
2014-10-2022222421822453,0002,240
2014-10-1721722121521570,0002,150
2014-10-16224224217217128,0002,170
2014-10-1522522622222660,0002,260
2014-10-1422622622222490,0002,240
2014-10-1022822922422673,0002,260
2014-10-0924024023023075,0002,300
2014-10-0823723823523753,0002,370
2014-10-0724524523823964,0002,390
2014-10-0624424524324530,0002,450
2014-10-0323824223823979,0002,390
2014-10-02241243237237128,0002,370
2014-10-0124524724424554,0002,450
2014-09-3024925224424690,0002,460
2014-09-2925125124724836,0002,480
2014-09-2624825424724883,0002,480
2014-09-2524825324725382,0002,530
2014-09-24250251246248104,0002,480
2014-09-2225425424825093,0002,500
2014-09-1925325425125290,0002,520
2014-09-1825325525225266,0002,520
2014-09-1725425525225350,0002,530
2014-09-1625425525225351,0002,530
2014-09-12254255252254115,0002,540
2014-09-11255259253254155,0002,540
2014-09-1025625625225589,0002,550
2014-09-0925625625325580,0002,550
2014-09-0825525725425764,0002,570
2014-09-05257258253255186,0002,550
2014-09-04265265257257132,0002,570
2014-09-03261266261264148,0002,640
2014-09-02261263259261101,0002,610
2014-09-01259262258261157,0002,610
2014-08-29260261258260146,0002,600
2014-08-28261263261262138,0002,620
2014-08-27264265260261144,0002,610
2014-08-26266266260263370,0002,630
2014-08-25270270265266339,0002,660
2014-08-22275275268269623,0002,690
2014-08-212682772652771,693,0002,770
2014-08-202452782452674,112,0002,670
2014-08-1923723723623755,0002,370
2014-08-1823423523223333,0002,330
2014-08-1523123223123234,0002,320
2014-08-1423223222923130,0002,310
2014-08-1323223222722931,0002,290
2014-08-1222823022622928,0002,290
2014-08-1122523122523163,0002,310
2014-08-08228228221222188,0002,220
2014-08-07228233226229124,0002,290
2014-08-06238238229231117,0002,310
2014-08-0524224423924093,0002,400
2014-08-0424324524224375,0002,430
2014-08-01248249245247113,0002,470
2014-07-3125325725225269,0002,520
2014-07-30251256251253100,0002,530
2014-07-2925425425125284,0002,520
2014-07-2825625625225378,0002,530
2014-07-2526026025525784,0002,570
2014-07-24257261255257153,0002,570
2014-07-23264265257257300,0002,570
2014-07-22265268263264442,0002,640
2014-07-18249261247260529,0002,600
2014-07-17253255248252262,0002,520
2014-07-16253260249253510,0002,530
2014-07-15241254235252581,0002,520
2014-07-1423223723223759,0002,370
2014-07-1123423423223245,0002,320
2014-07-1024024023123499,0002,340
2014-07-0923924023623845,0002,380
2014-07-08237241237240113,0002,400
2014-07-0724024124024052,0002,400
2014-07-0423924023824043,0002,400
2014-07-0324124223824040,0002,400
2014-07-02240243240240120,0002,400
2014-07-0123924123824081,0002,400
2014-06-30235240235238181,0002,380
2014-06-27238238232235153,0002,350
2014-06-26239244238241114,0002,410
2014-06-25241242236239125,0002,390
2014-06-2424524524224450,0002,440
2014-06-23247248242246106,0002,460
2014-06-20240247238247187,0002,470
2014-06-19237240235240189,0002,400
2014-06-1823524023523776,0002,370
2014-06-17237240233235136,0002,350
2014-06-16235235229230117,0002,300
2014-06-13226235226235206,0002,350
2014-06-1223023022823050,0002,300
2014-06-1122623122622991,0002,290
2014-06-1023123122722988,0002,290
2014-06-09226232225230145,0002,300
2014-06-06223227223226103,0002,260
2014-06-0522622822022587,0002,250
2014-06-0422522622322551,0002,250
2014-06-03224226221224123,0002,240
2014-06-0221822221722280,0002,220
2014-05-3021822021621682,0002,160
2014-05-2921621921521850,0002,180
2014-05-2821521821521754,0002,170
2014-05-2721921921421784,0002,170
2014-05-26216216212214108,0002,140
2014-05-2321321621121194,0002,110
2014-05-22206214206211149,0002,110
2014-05-21202203200203159,0002,030
2014-05-20208209201203264,0002,030
2014-05-19215217209210220,0002,100
2014-05-16217219212215631,0002,150
2014-05-1524024323824190,0002,410
2014-05-1424024524024591,0002,450
2014-05-1324124223924183,0002,410
2014-05-1224424424024064,0002,400
2014-05-0924524524224432,0002,440
2014-05-0824424524324448,0002,440
2014-05-0724424524124171,0002,410
2014-05-0224524724424543,0002,450
2014-05-0124624724424752,0002,470
2014-04-3024824824424633,0002,460
2014-04-2824624724424743,0002,470
2014-04-2524924924624777,0002,470
2014-04-2425125124925050,0002,500
2014-04-2324825224725170,0002,510
2014-04-2225125124724781,0002,470
2014-04-2125025324925190,0002,510
2014-04-18252253248250131,0002,500
2014-04-1725125124925192,0002,510
2014-04-1624625224625174,0002,510
2014-04-1525325324524691,0002,460
2014-04-1424524824524586,0002,450
2014-04-11250250245248116,0002,480
2014-04-10255255252253121,0002,530
2014-04-09256257253253145,0002,530
2014-04-08269269259259258,0002,590
2014-04-0727027126726868,0002,680
2014-04-04270276269271105,0002,710
2014-04-03273276272272131,0002,720
2014-04-02277280273275154,0002,750
2014-04-01277279275278120,0002,780
2014-03-31286286275277270,0002,770
2014-03-28277286276286419,0002,860
2014-03-27266274258272216,0002,720
2014-03-26270270265268116,0002,680
2014-03-25267273263267193,0002,670
2014-03-24255268255267257,0002,670
2014-03-20257258250254240,0002,540
2014-03-19263267260261195,0002,610
2014-03-18267269264265147,0002,650
2014-03-17264267261262151,0002,620
2014-03-14278279268268255,0002,680
2014-03-1328428528128395,0002,830
2014-03-12284289282284149,0002,840
2014-03-11295296285288247,0002,880
2014-03-10290295288292245,0002,920
2014-03-07291294284289415,0002,890
2014-03-06272290271287656,0002,870
2014-03-05267272267268110,0002,680
2014-03-0426026425926469,0002,640
2014-03-0326226325926396,0002,630
2014-02-2827027126226597,0002,650
2014-02-2727127126426485,0002,640
2014-02-2627227327127175,0002,710
2014-02-2527227627127246,0002,720
2014-02-2427127726726891,0002,680
2014-02-21266272266271189,0002,710
2014-02-20274274259260206,0002,600
2014-02-19274276265266229,0002,660
2014-02-1826627026127088,0002,700
2014-02-17260263257263113,0002,630
2014-02-14265266253260227,0002,600
2014-02-13273273265267119,0002,670
2014-02-12276279272274145,0002,740
2014-02-10269270260270231,0002,700
2014-02-07253257251254147,0002,540
2014-02-06249252242245245,0002,450
2014-02-05254258239245358,0002,450
2014-02-04259264246249415,0002,490
2014-02-03279284273274227,0002,740
2014-01-31286290281285143,0002,850
2014-01-30289289284285152,0002,850
2014-01-2929029429029276,0002,920
2014-01-28289296289289139,0002,890
2014-01-27295296287288287,0002,880
2014-01-24305308301302214,0003,020
2014-01-23313315308308150,0003,080
2014-01-22315316311313116,0003,130
2014-01-21312317312313179,0003,130
2014-01-20312314308313132,0003,130
2014-01-17305312305311126,0003,110
2014-01-16310313306307197,0003,070
2014-01-15306310303309199,0003,090
2014-01-14303305300303123,0003,030
2014-01-1031031030630877,0003,080
2014-01-0931131130831077,0003,100
2014-01-0830631230631282,0003,120
2014-01-0731031030630654,0003,060
2014-01-06308312304310196,0003,100

分割・併合履歴 ： [2016-09-28]1株→0.1株