6362 (株)石井鐵工所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,196	2,215	2,166	2,215	2,800	2,215
2022-12-29	2,150	2,178	2,142	2,177	3,600	2,177
2022-12-28	2,197	2,197	2,157	2,175	11,700	2,175
2022-12-27	2,253	2,263	2,194	2,197	18,900	2,197
2022-12-26	2,292	2,292	2,255	2,255	500	2,255
2022-12-23	2,334	2,334	2,266	2,266	7,700	2,266
2022-12-22	2,316	2,328	2,303	2,328	1,400	2,328
2022-12-21	2,409	2,409	2,316	2,316	9,600	2,316
2022-12-20	2,413	2,426	2,409	2,409	1,400	2,409
2022-12-19	2,420	2,420	2,413	2,413	900	2,413
2022-12-16	2,430	2,430	2,420	2,420	1,700	2,420
2022-12-15	2,432	2,466	2,418	2,430	3,300	2,430
2022-12-14	2,471	2,471	2,420	2,420	12,800	2,420
2022-12-13	2,461	2,465	2,451	2,451	3,800	2,451
2022-12-12	2,497	2,497	2,460	2,460	2,700	2,460
2022-12-09	2,440	2,490	2,440	2,472	2,500	2,472
2022-12-08	2,500	2,500	2,484	2,484	1,100	2,484
2022-12-07	2,540	2,590	2,492	2,492	1,800	2,492
2022-12-06	2,501	2,570	2,497	2,570	1,200	2,570
2022-12-05	2,500	2,516	2,500	2,516	900	2,516
2022-12-02	2,502	2,552	2,500	2,500	2,800	2,500
2022-12-01	2,562	2,568	2,503	2,521	3,500	2,521
2022-11-30	2,547	2,573	2,547	2,573	800	2,573
2022-11-29	2,549	2,552	2,534	2,534	1,700	2,534
2022-11-28	2,547	2,547	2,530	2,547	1,100	2,547
2022-11-25	2,552	2,552	2,527	2,527	3,300	2,527
2022-11-24	2,505	2,506	2,484	2,502	3,500	2,502
2022-11-22	2,497	2,528	2,476	2,494	5,700	2,494
2022-11-21	2,474	2,502	2,474	2,480	1,700	2,480
2022-11-18	2,458	2,559	2,457	2,474	3,200	2,474
2022-11-17	2,463	2,476	2,456	2,458	1,600	2,458
2022-11-16	2,454	2,461	2,453	2,460	700	2,460
2022-11-15	2,467	2,467	2,446	2,448	4,100	2,448
2022-11-14	2,469	2,469	2,454	2,463	2,500	2,463
2022-11-11	2,461	2,479	2,460	2,469	3,000	2,469
2022-11-10	2,452	2,478	2,452	2,461	3,000	2,461
2022-11-09	2,458	2,468	2,454	2,467	2,700	2,467
2022-11-08	2,456	2,479	2,456	2,468	2,200	2,468
2022-11-07	2,477	2,477	2,456	2,456	1,400	2,456
2022-11-04	2,468	2,475	2,457	2,457	4,600	2,457
2022-11-02	2,483	2,483	2,467	2,468	2,500	2,468
2022-11-01	2,460	2,474	2,459	2,474	2,900	2,474
2022-10-31	2,426	2,461	2,412	2,460	9,800	2,460
2022-10-28	2,454	2,476	2,400	2,429	29,300	2,429
2022-10-27	2,451	2,474	2,451	2,454	7,400	2,454
2022-10-26	2,478	2,493	2,450	2,467	5,900	2,467
2022-10-25	2,481	2,501	2,478	2,478	4,600	2,478
2022-10-24	2,567	2,577	2,481	2,481	7,900	2,481
2022-10-21	2,560	2,576	2,560	2,567	4,000	2,567
2022-10-20	2,597	2,598	2,565	2,573	6,500	2,573
2022-10-19	2,596	2,606	2,576	2,594	4,900	2,594
2022-10-18	2,595	2,606	2,577	2,596	4,800	2,596
2022-10-17	2,580	2,595	2,580	2,587	2,600	2,587
2022-10-14	2,593	2,593	2,561	2,581	9,200	2,581
2022-10-13	2,762	2,771	2,596	2,596	8,600	2,596
2022-10-12	2,781	2,797	2,775	2,789	4,300	2,789
2022-10-11	2,791	2,816	2,780	2,797	6,200	2,797
2022-10-07	2,785	2,833	2,781	2,798	3,200	2,798
2022-10-06	2,771	2,835	2,771	2,835	1,500	2,835
2022-10-05	2,769	2,796	2,763	2,796	2,200	2,796
2022-10-04	2,796	2,837	2,783	2,783	1,900	2,783
2022-10-03	2,699	2,776	2,670	2,768	3,600	2,768
2022-09-30	2,683	2,799	2,639	2,799	7,000	2,799
2022-09-29	2,638	2,750	2,636	2,636	1,600	2,636
2022-09-28	2,633	2,638	2,590	2,638	5,900	2,638
2022-09-27	2,668	2,769	2,632	2,633	9,800	2,633
2022-09-26	2,747	2,767	2,653	2,655	3,900	2,655
2022-09-22	2,793	2,793	2,760	2,760	5,100	2,760
2022-09-21	2,789	2,790	2,785	2,786	1,500	2,786
2022-09-20	2,791	2,814	2,789	2,789	2,600	2,789
2022-09-16	2,807	2,812	2,768	2,785	5,000	2,785
2022-09-15	2,800	2,842	2,761	2,837	2,200	2,837
2022-09-14	2,762	2,812	2,760	2,800	5,000	2,800
2022-09-13	2,786	2,811	2,781	2,781	2,500	2,781
2022-09-12	2,808	2,823	2,786	2,786	2,800	2,786
2022-09-09	2,812	2,834	2,805	2,819	5,000	2,819
2022-09-08	2,821	2,855	2,816	2,820	2,100	2,820
2022-09-07	2,811	2,856	2,806	2,810	2,600	2,810
2022-09-06	2,814	2,841	2,814	2,827	4,100	2,827
2022-09-05	2,793	2,847	2,793	2,842	1,200	2,842
2022-09-02	2,813	2,833	2,792	2,816	5,100	2,816
2022-09-01	2,834	2,834	2,831	2,831	1,000	2,831
2022-08-31	2,832	2,846	2,828	2,834	1,300	2,834
2022-08-30	2,879	2,879	2,836	2,836	3,500	2,836
2022-08-29	2,896	2,896	2,832	2,866	4,500	2,866
2022-08-26	2,862	2,896	2,862	2,896	400	2,896
2022-08-25	2,898	2,908	2,860	2,861	2,900	2,861
2022-08-24	2,877	2,893	2,877	2,882	1,200	2,882
2022-08-23	2,897	2,902	2,866	2,877	3,500	2,877
2022-08-22	2,934	2,934	2,884	2,927	1,700	2,927
2022-08-19	2,900	2,913	2,881	2,913	4,200	2,913
2022-08-18	2,876	2,910	2,875	2,896	3,600	2,896
2022-08-17	2,866	2,916	2,866	2,910	1,900	2,910
2022-08-16	2,909	2,909	2,858	2,866	3,500	2,866
2022-08-15	2,965	2,965	2,915	2,926	1,100	2,926
2022-08-12	2,938	2,945	2,930	2,944	2,300	2,944
2022-08-10	2,880	2,926	2,842	2,903	10,100	2,903
2022-08-09	2,912	2,929	2,885	2,917	2,300	2,917
2022-08-08	2,905	2,964	2,905	2,909	1,100	2,909
2022-08-05	2,908	2,921	2,899	2,920	2,900	2,920
2022-08-04	2,929	2,967	2,900	2,900	4,900	2,900
2022-08-03	2,900	2,925	2,886	2,919	4,600	2,919
2022-08-02	2,921	2,921	2,890	2,913	1,300	2,913
2022-08-01	2,923	2,923	2,901	2,921	1,100	2,921
2022-07-29	2,913	2,922	2,891	2,895	1,600	2,895
2022-07-28	2,899	2,936	2,870	2,921	4,200	2,921
2022-07-27	2,920	2,920	2,918	2,918	400	2,918
2022-07-26	3,030	3,030	2,923	2,923	5,100	2,923
2022-07-25	2,911	2,978	2,903	2,978	3,700	2,978
2022-07-22	2,963	2,963	2,956	2,960	1,100	2,960
2022-07-21	2,927	2,927	2,926	2,926	300	2,926
2022-07-20	2,938	2,944	2,926	2,944	1,600	2,944
2022-07-19	2,935	2,935	2,935	2,935	600	2,935
2022-07-15	2,975	2,978	2,935	2,935	5,200	2,935
2022-07-14	2,979	2,979	2,941	2,957	1,100	2,957
2022-07-13	2,928	2,950	2,928	2,932	1,500	2,932
2022-07-12	2,969	2,969	2,928	2,928	1,900	2,928
2022-07-11	2,957	2,985	2,927	2,942	3,400	2,942
2022-07-08	2,991	2,991	2,964	2,964	2,000	2,964
2022-07-07	2,929	2,979	2,929	2,965	800	2,965
2022-07-06	2,931	2,931	2,930	2,930	900	2,930
2022-07-05	2,953	2,953	2,924	2,934	2,600	2,934
2022-07-04	2,908	2,984	2,884	2,974	2,000	2,974
2022-07-01	2,918	2,918	2,899	2,899	1,100	2,899
2022-06-30	2,855	2,981	2,831	2,948	8,400	2,948
2022-06-29	2,872	2,915	2,826	2,826	9,500	2,826
2022-06-28	2,880	2,902	2,877	2,902	1,800	2,902
2022-06-27	2,863	2,903	2,851	2,894	2,300	2,894
2022-06-24	2,916	2,916	2,863	2,863	2,900	2,863
2022-06-23	2,888	2,905	2,885	2,905	1,500	2,905
2022-06-22	2,989	2,989	2,866	2,878	4,300	2,878
2022-06-21	2,886	3,020	2,886	2,996	5,400	2,996
2022-06-20	2,828	2,891	2,828	2,891	2,000	2,891
2022-06-17	2,811	2,869	2,802	2,859	2,900	2,859
2022-06-16	2,829	2,842	2,816	2,816	1,400	2,816
2022-06-15	2,857	2,867	2,817	2,817	2,900	2,817
2022-06-14	2,835	2,856	2,828	2,828	1,100	2,828
2022-06-13	2,851	2,851	2,828	2,828	900	2,828
2022-06-10	2,849	2,866	2,849	2,862	2,000	2,862
2022-06-09	2,865	2,877	2,861	2,875	1,100	2,875
2022-06-08	2,866	2,880	2,866	2,873	1,400	2,873
2022-06-07	2,863	2,868	2,857	2,866	700	2,866
2022-06-06	2,861	2,861	2,850	2,855	700	2,855
2022-06-03	2,868	2,884	2,851	2,868	2,200	2,868
2022-06-02	2,873	2,887	2,866	2,866	1,300	2,866
2022-06-01	2,895	2,897	2,885	2,885	800	2,885
2022-05-31	2,929	2,929	2,889	2,911	1,900	2,911
2022-05-30	2,887	2,923	2,865	2,865	10,300	2,865
2022-05-27	2,905	2,906	2,890	2,906	2,000	2,906
2022-05-26	2,895	2,909	2,893	2,894	2,200	2,894
2022-05-25	2,963	2,963	2,900	2,900	1,200	2,900
2022-05-24	2,916	2,937	2,916	2,925	1,700	2,925
2022-05-23	2,938	2,957	2,925	2,952	1,300	2,952
2022-05-20	2,936	2,936	2,911	2,933	1,000	2,933
2022-05-19	2,926	2,936	2,921	2,936	1,000	2,936
2022-05-18	2,957	2,957	2,912	2,917	800	2,917
2022-05-17	2,936	2,977	2,858	2,919	2,900	2,919
2022-05-16	2,950	2,950	2,924	2,924	1,600	2,924
2022-05-13	2,780	2,924	2,780	2,923	4,100	2,923
2022-05-12	2,834	2,835	2,831	2,831	600	2,831
2022-05-11	2,836	2,864	2,833	2,833	1,700	2,833
2022-05-10	2,828	2,867	2,828	2,864	1,000	2,864
2022-05-09	2,917	2,918	2,850	2,850	2,400	2,850
2022-05-06	2,895	2,964	2,874	2,892	4,100	2,892
2022-05-02	2,879	2,932	2,860	2,895	1,100	2,895
2022-04-28	2,862	2,931	2,862	2,923	2,800	2,923
2022-04-27	2,971	2,993	2,837	2,874	11,800	2,874
2022-04-26	2,964	2,970	2,957	2,959	1,500	2,959
2022-04-25	2,955	2,970	2,928	2,964	1,500	2,964
2022-04-22	2,974	2,975	2,954	2,955	900	2,955
2022-04-21	2,938	2,983	2,938	2,983	2,700	2,983
2022-04-20	2,910	2,929	2,900	2,929	1,900	2,929
2022-04-19	2,920	2,921	2,920	2,921	600	2,921
2022-04-18	2,907	2,967	2,895	2,924	2,500	2,924
2022-04-15	2,943	2,943	2,900	2,906	1,500	2,906
2022-04-14	2,983	2,983	2,913	2,979	2,600	2,979
2022-04-13	2,856	2,955	2,855	2,955	4,200	2,955
2022-04-12	2,943	2,943	2,904	2,906	2,200	2,906
2022-04-11	2,900	2,950	2,875	2,943	2,500	2,943
2022-04-08	2,870	2,943	2,870	2,923	3,700	2,923
2022-04-07	2,949	2,949	2,889	2,920	1,900	2,920
2022-04-06	2,923	2,949	2,923	2,949	1,400	2,949
2022-04-05	2,936	2,936	2,919	2,923	1,000	2,923
2022-04-04	2,938	2,953	2,926	2,936	1,100	2,936
2022-04-01	2,914	2,946	2,890	2,938	3,300	2,938
2022-03-31	2,987	2,987	2,907	2,940	4,500	2,940
2022-03-30	2,970	2,970	2,947	2,947	1,600	2,947
2022-03-29	3,035	3,050	2,980	3,030	6,600	3,030
2022-03-28	3,005	3,005	2,983	2,986	600	2,986
2022-03-25	3,035	3,035	3,005	3,020	700	3,020
2022-03-24	3,035	3,035	2,995	3,035	2,000	3,035
2022-03-23	3,005	3,035	2,981	3,035	3,900	3,035
2022-03-22	3,015	3,015	2,981	3,005	1,800	3,005
2022-03-18	2,977	3,000	2,977	3,000	2,000	3,000
2022-03-17	2,973	2,991	2,973	2,989	1,900	2,989
2022-03-16	2,959	2,985	2,959	2,971	1,500	2,971
2022-03-15	2,998	2,998	2,970	2,986	1,900	2,986
2022-03-14	2,998	2,998	2,961	2,961	1,300	2,961
2022-03-11	2,980	3,000	2,955	2,955	4,900	2,955
2022-03-10	3,025	3,030	2,943	3,030	3,800	3,030
2022-03-09	2,942	2,960	2,915	2,924	2,900	2,924
2022-03-08	2,885	2,972	2,885	2,971	2,800	2,971
2022-03-07	2,969	2,969	2,930	2,935	1,200	2,935
2022-03-04	2,980	2,997	2,976	2,976	800	2,976
2022-03-03	2,993	2,993	2,976	2,993	800	2,993
2022-03-02	2,979	2,987	2,955	2,969	2,200	2,969
2022-03-01	2,978	3,025	2,978	2,979	1,900	2,979
2022-02-28	2,935	3,010	2,935	2,989	2,300	2,989
2022-02-25	3,000	3,005	2,980	3,005	1,700	3,005
2022-02-24	2,985	2,998	2,977	2,998	1,900	2,998
2022-02-22	3,010	3,010	2,985	2,985	3,300	2,985
2022-02-21	3,005	3,005	3,005	3,005	800	3,005
2022-02-18	3,025	3,045	3,015	3,015	3,500	3,015
2022-02-17	3,000	3,025	3,000	3,005	300	3,005
2022-02-16	3,030	3,030	3,000	3,000	2,900	3,000
2022-02-15	3,035	3,035	3,000	3,000	1,900	3,000
2022-02-14	3,015	3,030	3,015	3,030	4,900	3,030
2022-02-10	3,025	3,025	3,010	3,015	1,600	3,015
2022-02-09	3,000	3,005	2,996	3,005	3,600	3,005
2022-02-08	2,988	3,000	2,986	3,000	2,200	3,000
2022-02-07	2,998	2,998	2,986	2,987	1,300	2,987
2022-02-04	2,985	2,998	2,985	2,998	800	2,998
2022-02-03	3,035	3,035	2,990	2,990	1,200	2,990
2022-02-02	2,994	3,035	2,993	3,015	1,200	3,015
2022-02-01	2,995	3,010	2,994	2,994	700	2,994
2022-01-31	3,000	3,005	2,995	2,995	1,000	2,995
2022-01-28	2,975	2,997	2,975	2,997	1,200	2,997
2022-01-27	2,995	2,995	2,973	2,975	3,000	2,975
2022-01-26	2,990	2,997	2,980	2,995	2,600	2,995
2022-01-25	2,998	2,998	2,980	2,990	2,700	2,990
2022-01-24	2,997	2,998	2,996	2,998	1,700	2,998
2022-01-21	2,997	2,997	2,996	2,997	1,200	2,997
2022-01-20	3,005	3,005	2,979	2,979	1,900	2,979
2022-01-19	3,005	3,005	2,991	2,995	1,700	2,995
2022-01-18	3,010	3,010	2,995	2,995	600	2,995
2022-01-17	3,015	3,015	3,010	3,010	900	3,010
2022-01-14	2,995	2,998	2,979	2,995	1,100	2,995
2022-01-13	3,000	3,000	2,981	2,981	700	2,981
2022-01-12	2,979	3,010	2,979	3,010	3,800	3,010
2022-01-11	2,989	2,990	2,979	2,979	1,700	2,979
2022-01-07	2,989	2,994	2,978	2,978	3,300	2,978
2022-01-06	2,979	2,982	2,977	2,977	3,400	2,977
2022-01-05	3,000	3,000	2,984	2,984	4,000	2,984
2022-01-04	2,988	3,000	2,988	3,000	3,000	3,000

分割・併合履歴： [2016-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6362 (株)石井鐵工所 の時系列データ [2022年度]

6362 (株)石井鐵工所の時系列データ [2022年度]