1. HOME >
  2. 株価時系列 >
  3. 6362 >
  4. 2020年

6362 (株)石井鐵工所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,9002,9002,8382,8383,1002,838
2020-12-292,8992,8992,8692,8771,2002,877
2020-12-282,8622,8702,8552,8552,3002,855
2020-12-252,8982,9212,8622,8624,8002,862
2020-12-242,9302,9742,9092,9214,1002,921
2020-12-232,8942,9422,8882,9194,2002,919
2020-12-222,8872,9002,8792,8942,5002,894
2020-12-212,8762,8872,8762,8871,3002,887
2020-12-182,8752,8852,8592,8703,2002,870
2020-12-172,8402,8702,8402,8703,4002,870
2020-12-162,8412,8492,8312,8431,7002,843
2020-12-152,8502,8502,8382,8412,6002,841
2020-12-142,8492,8502,8412,8475,0002,847
2020-12-112,8202,8472,8172,8303,2002,830
2020-12-102,8202,8222,8172,8171,5002,817
2020-12-092,8202,8402,8202,8202,0002,820
2020-12-082,8132,8412,8052,8242,7002,824
2020-12-072,8192,8392,7952,7963,6002,796
2020-12-042,8082,8182,8032,8162,5002,816
2020-12-032,8082,8462,8082,8162,2002,816
2020-12-022,7952,8102,7952,8072,5002,807
2020-12-012,7882,8032,7882,7951,9002,795
2020-11-302,8102,8102,7902,7902,5002,790
2020-11-272,7872,8102,7872,8103,0002,810
2020-11-262,7882,7952,7862,7951,0002,795
2020-11-252,8002,8082,7882,7885,1002,788
2020-11-242,8192,8192,7972,7971,7002,797
2020-11-202,7902,8042,7902,7991,4002,799
2020-11-192,8192,8192,7922,8002,6002,800
2020-11-182,8152,8152,7892,7932,6002,793
2020-11-172,7832,7962,7832,7871,3002,787
2020-11-162,8002,8002,7802,7822,9002,782
2020-11-132,7852,7852,7592,7742,1002,774
2020-11-122,7582,7802,7582,7712,8002,771
2020-11-112,7592,8312,7592,7713,3002,771
2020-11-102,7932,8392,7552,7596,6002,759
2020-11-092,7292,8112,7292,7663,0002,766
2020-11-062,7882,8022,7402,7649,9002,764
2020-11-052,7852,8302,7852,8005,4002,800
2020-11-042,8242,8242,7932,7932,2002,793
2020-11-022,7892,8032,7652,7841,4002,784
2020-10-302,7872,8022,7652,7891,8002,789
2020-10-292,6982,8042,6972,8043,5002,804
2020-10-282,7072,7162,7032,7151,7002,715
2020-10-272,6712,7072,6452,7072,1002,707
2020-10-262,7642,7842,7162,7173,2002,717
2020-10-232,7752,7752,7632,7644,3002,764
2020-10-222,7682,7922,7682,7752,1002,775
2020-10-212,7702,8092,7682,7682,0002,768
2020-10-202,7762,7862,7682,7702,9002,770
2020-10-192,7692,8332,7682,7685,4002,768
2020-10-162,7272,7602,7142,7431,7002,743
2020-10-152,7262,7452,7082,7272,9002,727
2020-10-142,7102,7262,7052,7261,3002,726
2020-10-132,6682,7192,6682,7101,4002,710
2020-10-122,6502,6722,6502,6681,2002,668
2020-10-092,6812,7042,6782,6783,6002,678
2020-10-082,7392,7392,7202,7241,2002,724
2020-10-072,7622,7622,7202,7392,4002,739
2020-10-062,7852,7852,7542,7622,1002,762
2020-10-052,8052,8052,7752,7902,8002,790
2020-10-022,8512,8522,8172,8174,7002,817
2020-09-302,8912,8912,8362,8514,9002,851
2020-09-292,8852,9302,7572,90611,3002,906
2020-09-282,8482,8802,8112,8808,7002,880
2020-09-252,7662,8082,7662,7964,3002,796
2020-09-242,7122,7352,7122,7214,2002,721
2020-09-232,7232,7382,7222,7344,3002,734
2020-09-182,7162,7232,7052,7232,7002,723
2020-09-172,7242,7242,7082,7163,0002,716
2020-09-162,7242,7242,7202,7242,4002,724
2020-09-152,7032,7252,7032,7252,0002,725
2020-09-142,6502,7582,6282,7256,4002,725
2020-09-112,6662,6662,6502,6614,0002,661
2020-09-102,6462,6902,6362,6666,9002,666
2020-09-092,6482,6632,6072,6374,9002,637
2020-09-082,6042,6702,5992,6634,4002,663
2020-09-072,5972,6112,5962,6053,7002,605
2020-09-042,5932,6092,5932,5972,7002,597
2020-09-032,5942,6072,5942,5962,4002,596
2020-09-022,5992,6052,5902,5932,3002,593
2020-09-012,6002,6012,5992,5992,8002,599
2020-08-312,6002,6102,5902,5903,0002,590
2020-08-282,6072,6072,5942,6002,4002,600
2020-08-272,5902,6122,5902,6121,5002,612
2020-08-262,5902,6002,5902,5971,4002,597
2020-08-252,5902,6002,5762,5901,8002,590
2020-08-242,5952,6002,5902,5902,2002,590
2020-08-212,5812,5952,5812,5954002,595
2020-08-202,6022,6082,5612,6003,9002,600
2020-08-192,6262,6262,6032,6203,0002,620
2020-08-182,5712,6262,5712,6265,9002,626
2020-08-172,5672,5712,5572,5713,3002,571
2020-08-142,5642,5752,5642,5671,6002,567
2020-08-132,5542,5822,5522,5644,2002,564
2020-08-122,5462,5602,5462,5542,1002,554
2020-08-112,5112,5602,5112,5455,9002,545
2020-08-072,5602,6102,5212,5408,7002,540
2020-08-062,5142,5452,5082,5433,2002,543
2020-08-052,5142,5262,5032,5122,3002,512
2020-08-042,5102,5162,5002,5142,0002,514
2020-08-032,4952,5152,4952,5143,2002,514
2020-07-312,4872,5112,4872,4963,4002,496
2020-07-302,5002,5152,4902,5114,2002,511
2020-07-292,5002,5002,5002,5001,3002,500
2020-07-282,5152,5152,5002,5009002,500
2020-07-272,4992,5152,4912,5152,2002,515
2020-07-222,5072,5142,4912,4911,9002,491
2020-07-212,5002,5002,4962,5001,4002,500
2020-07-202,4952,5002,4952,5002,1002,500
2020-07-172,4782,5072,4782,4952,1002,495
2020-07-162,5122,5132,4802,4801,3002,480
2020-07-152,5002,5002,4892,4895,3002,489
2020-07-142,5092,5402,5042,5087,8002,508
2020-07-132,4332,4992,4332,4951,8002,495
2020-07-102,4382,4832,4302,4301,6002,430
2020-07-092,4902,4972,4322,4321,0002,432
2020-07-082,5132,5192,5052,5059002,505
2020-07-072,5152,5152,4862,5139002,513
2020-07-062,5102,5102,4822,4822,1002,482
2020-07-032,4862,5382,4862,5388002,538
2020-07-022,4952,4952,4852,4862,2002,486
2020-07-012,5002,5552,4812,5004,2002,500
2020-06-302,5472,5542,4952,5014,8002,501
2020-06-292,4492,5902,4492,5186,5002,518
2020-06-262,4452,4862,4132,4504,5002,450
2020-06-252,4122,4402,4022,4154,5002,415
2020-06-242,4382,4382,4052,4143,0002,414
2020-06-232,4202,4382,4152,4322,1002,432
2020-06-222,4742,4742,4052,4192,8002,419
2020-06-192,4642,4912,4242,4244,1002,424
2020-06-182,4872,4912,4642,4642,7002,464
2020-06-172,4582,5022,4232,4673,1002,467
2020-06-162,5202,5202,4962,5084,6002,508
2020-06-152,5372,5372,5042,5042,0002,504
2020-06-122,4912,5182,2402,5069,7002,506
2020-06-112,5292,5292,5152,5152,8002,515
2020-06-102,5242,5322,5162,5302,7002,530
2020-06-092,5382,5382,5182,5222,3002,522
2020-06-082,5532,5532,5232,5383,9002,538
2020-06-052,5402,5442,5292,5301,6002,530
2020-06-042,5502,5602,5212,5404,5002,540
2020-06-032,5542,5542,5432,5431,7002,543
2020-06-022,5552,5722,5502,5594,7002,559
2020-06-012,5882,5882,5502,5507,9002,550
2020-05-292,6282,6282,6012,6014,3002,601
2020-05-282,6382,6382,6082,6233,8002,623
2020-05-272,6442,6442,6112,6172,0002,617
2020-05-262,5802,6252,5802,6231,4002,623
2020-05-252,5812,5812,5442,5541,1002,554
2020-05-222,5652,5652,5502,5631,4002,563
2020-05-212,5652,5672,5452,5593,2002,559
2020-05-202,5662,5922,5462,5652,0002,565
2020-05-192,5692,5692,5442,5602,2002,560
2020-05-182,5352,5602,5292,5603,2002,560
2020-05-152,5152,5592,5152,5355,1002,535
2020-05-142,4642,4682,4262,4262,1002,426
2020-05-132,4212,4642,4212,4641,3002,464
2020-05-122,3802,4222,3802,4213,1002,421
2020-05-112,4512,4512,3802,4234,0002,423
2020-05-082,5152,5152,3952,4223,6002,422
2020-05-072,4132,5152,4132,5151,9002,515
2020-05-012,5052,5662,3892,4085,3002,408
2020-04-302,4902,5002,4892,5002,4002,500
2020-04-282,3952,5162,3892,5166,0002,516
2020-04-272,3242,3952,3242,3951,8002,395
2020-04-242,3442,3722,3222,3462,2002,346
2020-04-232,3752,3962,3002,3449,1002,344
2020-04-222,3032,4452,2912,38117,8002,381
2020-04-212,2312,3502,2272,3036,4002,303
2020-04-202,2482,2862,2402,2407,3002,240
2020-04-172,2692,3002,2672,2883,0002,288
2020-04-162,2442,2602,2412,2601,7002,260
2020-04-152,2752,2882,2402,2753,5002,275
2020-04-142,2592,2752,2442,2752,2002,275
2020-04-132,2952,2952,2312,2651,4002,265
2020-04-102,3772,3772,2502,2951,3002,295
2020-04-092,2222,3542,2212,3543,6002,354
2020-04-082,2002,2332,1772,2333,3002,233
2020-04-072,1422,2002,1242,2003,9002,200
2020-04-062,1832,1942,0832,1819,3002,181
2020-04-032,1882,2332,1652,23312,2002,233
2020-04-022,1762,2332,1762,1816,2002,181
2020-04-012,1662,2102,1162,1946,8002,194
2020-03-312,1842,1842,0792,1423,8002,142
2020-03-302,2392,2552,1262,2138,3002,213
2020-03-272,3182,3412,2232,33010,2002,330
2020-03-262,2652,3142,2002,3144,0002,314
2020-03-252,2852,2852,2352,2666,0002,266
2020-03-242,2472,2472,0842,1858,7002,185
2020-03-232,1542,1792,0392,1476,0002,147
2020-03-192,1722,1721,9702,03412,6002,034
2020-03-182,2002,2002,1022,1228,5002,122
2020-03-171,9452,1851,9452,16610,4002,166
2020-03-162,0762,1341,9951,9955,0001,995
2020-03-131,9642,1681,9502,07616,4002,076
2020-03-122,2622,2622,1292,17113,2002,171
2020-03-112,3002,3052,2462,2639,7002,263
2020-03-102,1032,3042,1032,3047,0002,304
2020-03-092,3502,3502,2502,25314,3002,253
2020-03-062,5292,5292,4312,50010,1002,500
2020-03-052,6132,6132,5202,5384,0002,538
2020-03-042,4642,5762,4642,5437,8002,543
2020-03-032,6602,6652,5232,52710,3002,527
2020-03-022,4962,6602,4962,66012,1002,660
2020-02-282,5742,6232,4532,46915,2002,469
2020-02-272,7512,7872,6312,67416,5002,674
2020-02-262,7522,8152,7392,78810,0002,788
2020-02-252,8322,8502,7752,80210,7002,802
2020-02-212,8322,9002,8312,8984,1002,898
2020-02-202,8172,8742,8172,8614,3002,861
2020-02-192,8252,8422,8122,8174,6002,817
2020-02-182,8222,8262,7892,8265,7002,826
2020-02-172,9302,9302,8222,8229,4002,822
2020-02-142,8712,9302,8712,92314,1002,923
2020-02-132,8202,8402,8122,8401,7002,840
2020-02-122,8502,8502,8362,8462,9002,846
2020-02-102,7892,8412,7892,8389,2002,838
2020-02-072,8332,8352,8252,8293,4002,829
2020-02-062,7842,8222,7842,8196,6002,819
2020-02-052,7252,7552,7252,7433,0002,743
2020-02-042,7662,7662,7072,7397,4002,739
2020-02-032,7332,7992,7332,77111,4002,771
2020-01-312,8432,8432,8232,8335,8002,833
2020-01-302,8392,8492,8202,84912,6002,849
2020-01-292,7772,8592,7772,83916,6002,839
2020-01-282,7542,7792,7332,7748,8002,774
2020-01-272,7712,7852,7252,7794,6002,779
2020-01-242,8022,8162,7552,79610,1002,796
2020-01-232,8052,8052,7392,7796,4002,779
2020-01-222,7862,8062,7682,8033,4002,803
2020-01-212,7122,8072,7122,78815,5002,788
2020-01-202,6892,7192,6872,7056,3002,705
2020-01-172,7202,7202,6862,6896,5002,689
2020-01-162,7342,7342,7012,7114,7002,711
2020-01-152,6882,7472,6772,7349,6002,734
2020-01-142,6792,6882,6612,6885,4002,688
2020-01-102,6642,6692,6562,6562,6002,656
2020-01-092,6862,6902,6442,6625,3002,662
2020-01-082,6722,6772,6262,6775,5002,677
2020-01-072,5652,6842,5652,6718,9002,671
2020-01-062,5512,5812,5482,5695,9002,569

分割・併合履歴 ： [2016-09-28]1株→0.1株