6362 (株)石井鐵工所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,550	2,560	2,543	2,545	2,600	2,545
2019-12-27	2,551	2,551	2,538	2,540	4,800	2,540
2019-12-26	2,547	2,551	2,534	2,550	4,400	2,550
2019-12-25	2,541	2,545	2,540	2,540	2,300	2,540
2019-12-24	2,540	2,541	2,533	2,541	4,300	2,541
2019-12-23	2,539	2,560	2,536	2,539	6,100	2,539
2019-12-20	2,522	2,549	2,519	2,539	8,600	2,539
2019-12-19	2,523	2,563	2,523	2,534	9,700	2,534
2019-12-18	2,520	2,521	2,514	2,521	7,300	2,521
2019-12-17	2,523	2,530	2,514	2,526	8,500	2,526
2019-12-16	2,524	2,524	2,517	2,522	3,900	2,522
2019-12-13	2,534	2,534	2,509	2,514	7,100	2,514
2019-12-12	2,522	2,527	2,510	2,512	4,700	2,512
2019-12-11	2,516	2,523	2,512	2,522	3,800	2,522
2019-12-10	2,522	2,526	2,522	2,522	1,500	2,522
2019-12-09	2,535	2,535	2,522	2,522	3,600	2,522
2019-12-06	2,536	2,537	2,526	2,532	3,800	2,532
2019-12-05	2,526	2,550	2,515	2,537	4,700	2,537
2019-12-04	2,519	2,532	2,504	2,526	2,500	2,526
2019-12-03	2,539	2,539	2,513	2,520	2,500	2,520
2019-12-02	2,513	2,543	2,504	2,539	7,800	2,539
2019-11-29	2,526	2,526	2,505	2,505	2,000	2,505
2019-11-28	2,510	2,526	2,501	2,526	7,400	2,526
2019-11-27	2,514	2,519	2,499	2,505	5,000	2,505
2019-11-26	2,497	2,519	2,497	2,502	4,400	2,502
2019-11-25	2,502	2,510	2,486	2,496	10,400	2,496
2019-11-22	2,500	2,519	2,500	2,501	4,400	2,501
2019-11-21	2,456	2,499	2,405	2,499	11,700	2,499
2019-11-20	2,469	2,480	2,454	2,454	4,300	2,454
2019-11-19	2,515	2,515	2,445	2,468	5,300	2,468
2019-11-18	2,462	2,503	2,462	2,494	2,600	2,494
2019-11-15	2,511	2,536	2,482	2,484	8,600	2,484
2019-11-14	2,528	2,528	2,467	2,503	11,000	2,503
2019-11-13	2,525	2,532	2,517	2,517	4,300	2,517
2019-11-12	2,513	2,538	2,513	2,525	8,800	2,525
2019-11-11	2,426	2,516	2,426	2,502	9,500	2,502
2019-11-08	2,478	2,478	2,420	2,423	13,200	2,423
2019-11-07	2,480	2,493	2,478	2,484	4,100	2,484
2019-11-06	2,516	2,539	2,471	2,508	15,500	2,508
2019-11-05	2,537	2,555	2,516	2,528	7,300	2,528
2019-11-01	2,560	2,564	2,540	2,542	5,500	2,542
2019-10-31	2,553	2,580	2,553	2,564	7,900	2,564
2019-10-30	2,516	2,550	2,516	2,550	29,600	2,550
2019-10-29	2,519	2,534	2,515	2,526	8,100	2,526
2019-10-28	2,522	2,546	2,511	2,515	13,500	2,515
2019-10-25	2,550	2,550	2,522	2,522	12,500	2,522
2019-10-24	2,554	2,554	2,522	2,530	9,600	2,530
2019-10-23	2,524	2,545	2,524	2,533	10,000	2,533
2019-10-21	2,546	2,598	2,511	2,540	42,500	2,540
2019-10-18	2,310	2,429	2,296	2,416	21,500	2,416
2019-10-17	2,329	2,329	2,276	2,318	8,800	2,318
2019-10-16	2,308	2,334	2,308	2,332	9,200	2,332
2019-10-15	2,287	2,301	2,266	2,295	12,200	2,295
2019-10-11	2,276	2,285	2,260	2,264	4,600	2,264
2019-10-10	2,264	2,272	2,247	2,272	1,600	2,272
2019-10-09	2,249	2,271	2,249	2,266	5,200	2,266
2019-10-08	2,265	2,265	2,238	2,249	7,300	2,249
2019-10-07	2,257	2,265	2,239	2,265	2,200	2,265
2019-10-04	2,257	2,270	2,252	2,252	4,100	2,252
2019-10-03	2,213	2,263	2,213	2,258	6,700	2,258
2019-10-02	2,239	2,259	2,231	2,239	4,500	2,239
2019-10-01	2,217	2,300	2,216	2,257	14,300	2,257
2019-09-30	2,177	2,217	2,177	2,217	5,600	2,217
2019-09-27	2,169	2,210	2,163	2,201	16,300	2,201
2019-09-26	2,140	2,219	2,140	2,206	9,000	2,206
2019-09-25	2,130	2,139	2,104	2,137	8,200	2,137
2019-09-24	2,080	2,130	2,080	2,130	9,300	2,130
2019-09-20	2,054	2,074	2,054	2,074	5,500	2,074
2019-09-19	2,033	2,055	2,033	2,055	9,000	2,055
2019-09-18	2,046	2,046	2,027	2,031	3,200	2,031
2019-09-17	2,022	2,054	2,012	2,050	6,100	2,050
2019-09-13	2,002	2,020	2,001	2,011	23,300	2,011
2019-09-12	2,009	2,009	1,997	2,003	4,600	2,003
2019-09-11	1,995	2,009	1,992	2,009	5,500	2,009
2019-09-10	1,995	1,996	1,992	1,996	4,200	1,996
2019-09-09	1,989	1,995	1,989	1,995	1,000	1,995
2019-09-06	1,990	2,000	1,990	1,990	1,700	1,990
2019-09-05	2,000	2,000	1,986	1,989	2,900	1,989
2019-09-04	1,999	1,999	1,989	1,989	1,600	1,989
2019-09-03	1,982	1,998	1,982	1,994	900	1,994
2019-09-02	1,968	1,990	1,950	1,970	1,100	1,970
2019-08-30	1,951	2,000	1,951	1,990	4,600	1,990
2019-08-29	1,966	1,966	1,950	1,951	3,100	1,951
2019-08-28	1,965	1,968	1,964	1,966	3,600	1,966
2019-08-27	1,965	1,989	1,962	1,962	2,100	1,962
2019-08-26	1,962	1,982	1,962	1,965	5,400	1,965
2019-08-23	1,999	1,999	1,959	1,973	3,800	1,973
2019-08-22	1,982	2,013	1,981	1,981	2,800	1,981
2019-08-21	1,993	2,011	1,987	1,991	4,700	1,991
2019-08-20	1,993	1,998	1,987	1,996	2,200	1,996
2019-08-19	1,988	1,998	1,988	1,996	1,000	1,996
2019-08-16	1,991	2,014	1,987	1,987	2,100	1,987
2019-08-15	1,993	2,003	1,988	1,991	4,100	1,991
2019-08-14	2,000	2,001	1,988	1,999	2,300	1,999
2019-08-13	1,983	1,997	1,977	1,984	5,700	1,984
2019-08-09	2,010	2,011	2,002	2,003	2,900	2,003
2019-08-08	2,024	2,024	2,010	2,010	2,900	2,010
2019-08-07	2,013	2,025	2,013	2,013	4,100	2,013
2019-08-06	2,003	2,010	1,990	2,005	3,400	2,005
2019-08-05	2,009	2,024	1,999	2,012	7,200	2,012
2019-08-02	2,011	2,027	2,009	2,009	4,100	2,009
2019-08-01	2,015	2,015	2,014	2,015	600	2,015
2019-07-31	2,016	2,026	2,013	2,014	2,800	2,014
2019-07-30	2,012	2,030	2,012	2,030	2,700	2,030
2019-07-29	2,013	2,016	2,011	2,015	2,100	2,015
2019-07-26	2,015	2,015	2,008	2,012	1,000	2,012
2019-07-25	2,021	2,021	2,014	2,015	1,700	2,015
2019-07-24	2,009	2,015	2,005	2,015	2,200	2,015
2019-07-23	2,008	2,010	2,005	2,005	2,400	2,005
2019-07-22	2,017	2,019	2,008	2,008	2,600	2,008
2019-07-19	2,010	2,023	1,998	2,015	4,900	2,015
2019-07-18	2,009	2,020	2,004	2,004	7,600	2,004
2019-07-17	2,012	2,025	2,009	2,009	3,900	2,009
2019-07-16	2,024	2,024	2,008	2,011	5,700	2,011
2019-07-12	2,006	2,030	2,006	2,027	3,800	2,027
2019-07-11	1,998	2,015	1,998	2,015	4,100	2,015
2019-07-10	2,001	2,007	1,993	1,993	2,900	1,993
2019-07-09	2,006	2,007	1,995	2,006	1,700	2,006
2019-07-08	1,996	2,007	1,992	2,007	3,200	2,007
2019-07-05	2,005	2,008	2,000	2,005	1,400	2,005
2019-07-04	2,006	2,015	2,005	2,005	2,200	2,005
2019-07-03	2,001	2,013	2,001	2,010	1,000	2,010
2019-07-02	2,013	2,013	2,006	2,006	2,500	2,006
2019-07-01	1,989	2,008	1,989	2,008	1,800	2,008
2019-06-28	2,001	2,001	1,976	1,976	2,000	1,976
2019-06-27	1,992	2,005	1,992	2,001	1,300	2,001
2019-06-26	1,997	2,005	1,993	1,995	3,600	1,995
2019-06-25	2,004	2,004	1,997	1,999	1,500	1,999
2019-06-24	2,000	2,008	1,998	1,998	3,000	1,998
2019-06-21	2,000	2,006	1,982	1,997	3,700	1,997
2019-06-20	2,002	2,005	1,998	2,000	1,300	2,000
2019-06-19	2,016	2,016	1,982	2,005	2,200	2,005
2019-06-18	1,993	1,994	1,978	1,989	2,300	1,989
2019-06-17	1,989	1,989	1,983	1,985	2,200	1,985
2019-06-14	1,978	1,993	1,978	1,983	2,100	1,983
2019-06-13	1,965	1,998	1,963	1,978	4,300	1,978
2019-06-12	1,971	1,975	1,971	1,975	1,600	1,975
2019-06-11	1,981	1,981	1,965	1,971	1,800	1,971
2019-06-10	1,943	1,983	1,943	1,978	3,300	1,978
2019-06-07	1,957	1,958	1,943	1,945	1,700	1,945
2019-06-06	1,952	1,974	1,952	1,958	2,000	1,958
2019-06-05	1,987	1,996	1,955	1,972	3,900	1,972
2019-06-04	1,950	1,987	1,944	1,987	1,600	1,987
2019-06-03	1,949	1,972	1,938	1,943	3,100	1,943
2019-05-31	1,949	1,968	1,921	1,950	5,500	1,950
2019-05-30	1,930	1,953	1,908	1,950	2,500	1,950
2019-05-29	1,961	1,963	1,918	1,946	4,300	1,946
2019-05-28	1,985	2,009	1,964	1,964	3,400	1,964
2019-05-27	1,987	1,987	1,970	1,981	600	1,981
2019-05-24	2,005	2,005	1,963	1,992	3,100	1,992
2019-05-23	2,015	2,015	1,966	2,006	2,300	2,006
2019-05-22	2,024	2,024	2,001	2,010	1,800	2,010
2019-05-21	2,000	2,018	2,000	2,009	2,500	2,009
2019-05-20	2,030	2,035	2,016	2,030	5,400	2,030
2019-05-17	1,990	2,034	1,984	2,025	6,500	2,025
2019-05-16	1,977	1,991	1,934	1,991	4,400	1,991
2019-05-15	1,979	1,979	1,911	1,978	3,100	1,978
2019-05-14	1,939	1,984	1,939	1,984	2,100	1,984
2019-05-13	1,977	1,992	1,977	1,979	3,000	1,979
2019-05-10	1,926	1,995	1,926	1,994	7,700	1,994
2019-05-09	1,939	1,939	1,911	1,915	2,900	1,915
2019-05-08	1,944	1,944	1,931	1,933	2,300	1,933
2019-05-07	1,985	1,985	1,943	1,943	1,300	1,943
2019-04-26	1,977	1,997	1,977	1,986	3,400	1,986
2019-04-25	1,966	1,999	1,965	1,999	2,800	1,999
2019-04-24	1,958	1,968	1,958	1,966	3,800	1,966
2019-04-23	1,917	1,964	1,915	1,963	5,700	1,963
2019-04-22	1,897	2,031	1,895	1,915	32,900	1,915
2019-04-19	1,972	1,974	1,884	1,915	7,300	1,915
2019-04-18	1,998	1,998	1,973	1,973	1,500	1,973
2019-04-17	1,988	1,990	1,983	1,984	1,100	1,984
2019-04-16	1,978	1,985	1,978	1,985	700	1,985
2019-04-15	1,983	1,988	1,978	1,988	2,700	1,988
2019-04-12	1,970	1,973	1,967	1,967	1,500	1,967
2019-04-11	1,982	1,983	1,967	1,968	1,500	1,968
2019-04-10	1,994	1,999	1,990	1,990	3,400	1,990
2019-04-09	1,991	1,996	1,972	1,995	6,400	1,995
2019-04-08	1,985	1,999	1,985	1,994	12,600	1,994
2019-04-05	1,964	1,985	1,955	1,985	1,800	1,985
2019-04-04	2,000	2,000	1,988	1,989	2,300	1,989
2019-04-03	1,996	2,000	1,996	1,999	5,900	1,999
2019-04-02	1,987	1,998	1,987	1,996	2,800	1,996
2019-04-01	1,971	1,998	1,941	1,994	5,700	1,994
2019-03-29	1,972	1,975	1,967	1,971	2,500	1,971
2019-03-28	1,935	1,954	1,933	1,954	6,700	1,954
2019-03-27	1,978	1,985	1,945	1,985	6,400	1,985
2019-03-26	1,902	1,985	1,900	1,985	11,900	1,985
2019-03-25	1,894	1,903	1,894	1,900	7,200	1,900
2019-03-22	1,890	1,899	1,890	1,899	1,600	1,899
2019-03-20	1,875	1,887	1,875	1,887	2,700	1,887
2019-03-19	1,880	1,882	1,870	1,875	4,600	1,875
2019-03-18	1,845	1,880	1,843	1,879	4,500	1,879
2019-03-15	1,850	1,876	1,844	1,856	26,200	1,856
2019-03-14	1,836	1,849	1,830	1,849	3,700	1,849
2019-03-13	1,826	1,835	1,822	1,835	7,200	1,835
2019-03-12	1,833	1,833	1,821	1,827	3,300	1,827
2019-03-11	1,829	1,829	1,778	1,827	6,300	1,827
2019-03-08	1,823	1,827	1,817	1,825	4,500	1,825
2019-03-07	1,811	1,835	1,811	1,835	5,500	1,835
2019-03-06	1,812	1,835	1,812	1,826	2,200	1,826
2019-03-05	1,823	1,836	1,813	1,835	1,500	1,835
2019-03-04	1,811	1,836	1,811	1,832	1,700	1,832
2019-03-01	1,802	1,819	1,802	1,813	2,500	1,813
2019-02-28	1,805	1,805	1,802	1,803	1,100	1,803
2019-02-27	1,812	1,815	1,792	1,800	2,300	1,800
2019-02-26	1,789	1,812	1,789	1,812	1,700	1,812
2019-02-25	1,782	1,798	1,782	1,789	2,900	1,789
2019-02-22	1,785	1,786	1,769	1,782	4,000	1,782
2019-02-21	1,816	1,819	1,779	1,781	9,000	1,781
2019-02-20	1,787	1,829	1,787	1,822	4,100	1,822
2019-02-19	1,803	1,816	1,785	1,816	1,900	1,816
2019-02-18	1,792	1,813	1,776	1,809	2,300	1,809
2019-02-15	1,781	1,781	1,767	1,770	3,600	1,770
2019-02-14	1,777	1,781	1,764	1,781	9,500	1,781
2019-02-13	1,753	1,774	1,749	1,768	3,400	1,768
2019-02-12	1,746	1,756	1,729	1,753	3,800	1,753
2019-02-08	1,745	1,819	1,717	1,729	7,000	1,729
2019-02-07	1,824	1,825	1,812	1,825	2,100	1,825
2019-02-06	1,817	1,821	1,817	1,819	1,100	1,819
2019-02-05	1,802	1,822	1,802	1,817	1,400	1,817
2019-02-04	1,789	1,806	1,789	1,802	4,100	1,802
2019-02-01	1,780	1,822	1,774	1,780	3,500	1,780
2019-01-31	1,798	1,836	1,780	1,780	7,300	1,780
2019-01-30	1,813	1,813	1,798	1,798	8,000	1,798
2019-01-29	1,803	1,822	1,803	1,805	2,300	1,805
2019-01-28	1,818	1,820	1,803	1,803	5,200	1,803
2019-01-25	1,825	1,827	1,818	1,818	2,400	1,818
2019-01-24	1,836	1,836	1,818	1,818	1,600	1,818
2019-01-23	1,833	1,841	1,822	1,830	2,700	1,830
2019-01-22	1,834	1,849	1,833	1,833	3,200	1,833
2019-01-21	1,814	1,845	1,814	1,835	3,100	1,835
2019-01-18	1,813	1,827	1,813	1,814	3,100	1,814
2019-01-17	1,802	1,815	1,802	1,815	4,400	1,815
2019-01-16	1,741	1,806	1,741	1,802	7,000	1,802
2019-01-15	1,803	1,807	1,794	1,807	2,900	1,807
2019-01-11	1,784	1,809	1,780	1,799	2,500	1,799
2019-01-10	1,736	1,797	1,736	1,784	1,700	1,784
2019-01-09	1,791	1,801	1,775	1,793	2,500	1,793
2019-01-08	1,747	1,793	1,747	1,769	2,500	1,769
2019-01-07	1,775	1,786	1,711	1,782	3,800	1,782
2019-01-04	1,716	1,729	1,688	1,693	6,100	1,693

分割・併合履歴： [2016-09-28]1株→0.1株

6362 (株)石井鐵工所 の時系列データ [2019年度]

6362 (株)石井鐵工所の時系列データ [2019年度]