6362 (株)石井鐵工所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,721	2,721	2,690	2,720	3,100	2,720
2023-12-28	2,697	2,722	2,697	2,721	900	2,721
2023-12-27	2,692	2,727	2,692	2,727	800	2,727
2023-12-26	2,718	2,723	2,691	2,723	1,600	2,723
2023-12-25	2,714	2,729	2,696	2,718	1,200	2,718
2023-12-22	2,687	2,736	2,687	2,691	2,400	2,691
2023-12-21	2,695	2,707	2,681	2,681	1,100	2,681
2023-12-20	2,687	2,701	2,687	2,701	70,700	2,701
2023-12-19	2,721	2,721	2,683	2,705	66,400	2,705
2023-12-18	2,725	2,725	2,725	2,725	100	2,725
2023-12-15	2,688	2,692	2,666	2,692	1,400	2,692
2023-12-14	2,681	2,688	2,677	2,688	700	2,688
2023-12-13	2,690	2,694	2,681	2,681	1,100	2,681
2023-12-12	2,698	2,698	2,669	2,690	3,700	2,690
2023-12-11	2,721	2,721	2,676	2,698	800	2,698
2023-12-08	2,691	2,691	2,681	2,681	2,000	2,681
2023-12-07	2,703	2,734	2,703	2,712	2,500	2,712
2023-12-06	2,701	2,701	2,700	2,700	1,900	2,700
2023-12-05	2,705	2,720	2,701	2,701	700	2,701
2023-12-04	2,710	2,710	2,701	2,701	900	2,701
2023-12-01	2,750	2,750	2,713	2,713	1,200	2,713
2023-11-30	2,712	2,733	2,704	2,729	700	2,729
2023-11-29	2,712	2,718	2,712	2,715	1,400	2,715
2023-11-28	2,711	2,735	2,707	2,735	900	2,735
2023-11-27	2,720	2,720	2,711	2,711	300	2,711
2023-11-24	2,748	2,748	2,702	2,726	900	2,726
2023-11-22	2,706	2,706	2,706	2,706	200	2,706
2023-11-21	2,748	2,748	2,702	2,702	300	2,702
2023-11-20	2,701	2,722	2,701	2,713	800	2,713
2023-11-17	2,701	2,701	2,701	2,701	100	2,701
2023-11-16	2,750	2,750	2,723	2,723	1,000	2,723
2023-11-15	2,740	2,757	2,696	2,750	82,700	2,750
2023-11-14	2,753	2,769	2,717	2,739	2,200	2,739
2023-11-13	2,795	2,795	2,744	2,745	500	2,745
2023-11-10	2,692	2,695	2,692	2,695	200	2,695
2023-11-09	2,684	2,684	2,684	2,684	100	2,684
2023-11-08	2,715	2,715	2,681	2,696	1,900	2,696
2023-11-07	2,691	2,691	2,691	2,691	300	2,691
2023-11-06	2,730	2,730	2,690	2,703	9,800	2,703
2023-11-02	2,703	2,762	2,691	2,691	4,300	2,691
2023-11-01	2,719	2,760	2,691	2,712	6,900	2,712
2023-10-31	2,845	2,848	2,645	2,714	34,300	2,714
2023-10-30	2,971	2,988	2,845	2,845	8,700	2,845
2023-10-27	2,907	3,000	2,907	3,000	3,500	3,000
2023-10-26	2,930	2,930	2,890	2,907	700	2,907
2023-10-25	2,936	2,944	2,910	2,944	700	2,944
2023-10-24	2,891	2,916	2,842	2,889	8,600	2,889
2023-10-23	2,895	2,895	2,873	2,873	1,400	2,873
2023-10-20	2,898	2,944	2,898	2,944	15,100	2,944
2023-10-19	2,890	2,965	2,860	2,948	4,800	2,948
2023-10-18	2,891	2,891	2,891	2,891	100	2,891
2023-10-17	2,891	2,891	2,891	2,891	300	2,891
2023-10-16	2,970	2,970	2,884	2,884	8,100	2,884
2023-10-13	3,010	3,045	2,972	2,972	13,100	2,972
2023-10-12	3,025	3,025	2,991	3,010	1,900	3,010
2023-10-11	3,010	3,040	3,000	3,025	3,100	3,025
2023-10-10	3,040	3,040	3,005	3,040	900	3,040
2023-10-06	2,926	3,000	2,926	3,000	4,300	3,000
2023-10-05	2,870	2,931	2,870	2,894	3,200	2,894
2023-10-04	2,990	2,990	2,823	2,823	8,000	2,823
2023-10-03	3,035	3,055	2,972	2,982	2,300	2,982
2023-10-02	3,100	3,110	3,035	3,035	2,500	3,035
2023-09-29	3,110	3,110	3,080	3,100	1,400	3,100
2023-09-28	3,105	3,110	3,080	3,110	2,700	3,110
2023-09-27	3,090	3,135	3,040	3,135	4,900	3,135
2023-09-26	3,080	3,100	3,060	3,075	3,600	3,075
2023-09-25	3,060	3,105	3,060	3,090	2,000	3,090
2023-09-22	3,060	3,075	3,040	3,055	2,400	3,055
2023-09-21	3,040	3,070	3,025	3,060	3,000	3,060
2023-09-20	3,070	3,070	3,020	3,035	3,400	3,035
2023-09-19	3,090	3,090	3,050	3,070	1,800	3,070
2023-09-15	3,120	3,120	3,050	3,070	17,300	3,070
2023-09-14	2,976	3,085	2,976	3,085	4,700	3,085
2023-09-13	2,990	2,990	2,950	2,974	2,100	2,974
2023-09-12	3,010	3,010	2,985	2,990	1,300	2,990
2023-09-11	3,040	3,040	2,991	3,020	2,300	3,020
2023-09-08	3,090	3,095	3,030	3,030	6,600	3,030
2023-09-07	3,015	3,120	3,015	3,120	7,700	3,120
2023-09-06	3,020	3,040	3,000	3,040	1,600	3,040
2023-09-05	2,953	3,015	2,953	3,000	6,200	3,000
2023-09-04	2,901	2,953	2,886	2,953	3,800	2,953
2023-09-01	2,885	2,898	2,880	2,889	1,900	2,889
2023-08-31	2,935	2,935	2,880	2,880	44,700	2,880
2023-08-30	2,900	2,945	2,900	2,907	2,900	2,907
2023-08-29	2,891	2,891	2,880	2,880	300	2,880
2023-08-28	2,890	2,922	2,890	2,891	3,300	2,891
2023-08-25	2,873	2,888	2,870	2,887	900	2,887
2023-08-24	2,859	2,889	2,855	2,870	3,200	2,870
2023-08-23	2,852	2,859	2,851	2,859	500	2,859
2023-08-22	2,849	2,854	2,837	2,854	1,300	2,854
2023-08-21	2,830	2,852	2,830	2,840	1,200	2,840
2023-08-18	2,864	2,864	2,820	2,830	4,500	2,830
2023-08-17	2,867	2,893	2,842	2,872	11,900	2,872
2023-08-16	2,770	2,797	2,770	2,783	1,200	2,783
2023-08-15	2,792	2,792	2,768	2,768	2,100	2,768
2023-08-14	2,813	2,819	2,776	2,797	4,100	2,797
2023-08-10	2,773	2,791	2,750	2,791	5,400	2,791
2023-08-09	2,814	2,814	2,758	2,775	8,200	2,775
2023-08-08	2,756	2,830	2,752	2,817	6,400	2,817
2023-08-07	2,655	2,734	2,653	2,734	3,300	2,734
2023-08-04	2,621	2,674	2,621	2,665	1,900	2,665
2023-08-03	2,630	2,653	2,625	2,630	4,700	2,630
2023-08-02	2,680	2,692	2,649	2,649	3,800	2,649
2023-08-01	2,625	2,689	2,625	2,680	4,100	2,680
2023-07-31	2,600	2,678	2,600	2,665	6,400	2,665
2023-07-28	2,618	2,657	2,558	2,587	24,700	2,587
2023-07-27	2,625	2,635	2,620	2,629	1,700	2,629
2023-07-26	2,677	2,677	2,622	2,626	6,000	2,626
2023-07-25	2,654	2,694	2,623	2,677	5,500	2,677
2023-07-24	2,654	2,660	2,634	2,644	6,100	2,644
2023-07-21	2,600	2,655	2,600	2,654	6,800	2,654
2023-07-20	2,610	2,633	2,608	2,620	4,800	2,620
2023-07-19	2,612	2,631	2,583	2,612	7,400	2,612
2023-07-18	2,599	2,630	2,586	2,612	11,000	2,612
2023-07-14	2,528	2,579	2,524	2,579	4,200	2,579
2023-07-13	2,503	2,532	2,501	2,525	5,000	2,525
2023-07-12	2,495	2,512	2,488	2,503	3,900	2,503
2023-07-11	2,467	2,497	2,465	2,494	4,500	2,494
2023-07-10	2,471	2,476	2,452	2,467	5,400	2,467
2023-07-07	2,462	2,549	2,462	2,471	2,300	2,471
2023-07-06	2,461	2,490	2,455	2,462	2,800	2,462
2023-07-05	2,499	2,499	2,456	2,479	4,200	2,479
2023-07-04	2,512	2,555	2,481	2,490	1,700	2,490
2023-07-03	2,481	2,512	2,481	2,512	1,200	2,512
2023-06-30	2,541	2,541	2,480	2,480	2,000	2,480
2023-06-29	2,498	2,539	2,498	2,514	1,600	2,514
2023-06-28	2,490	2,490	2,466	2,479	1,700	2,479
2023-06-27	2,442	2,485	2,442	2,485	800	2,485
2023-06-26	2,461	2,461	2,423	2,442	1,900	2,442
2023-06-23	2,496	2,496	2,430	2,461	2,000	2,461
2023-06-22	2,479	2,536	2,461	2,469	1,600	2,469
2023-06-21	2,451	2,466	2,451	2,458	1,200	2,458
2023-06-20	2,460	2,460	2,429	2,451	3,600	2,451
2023-06-19	2,497	2,509	2,485	2,499	1,300	2,499
2023-06-16	2,490	2,562	2,474	2,474	8,900	2,474
2023-06-15	2,450	2,481	2,436	2,470	4,300	2,470
2023-06-14	2,421	2,457	2,421	2,457	2,700	2,457
2023-06-13	2,478	2,478	2,409	2,410	3,500	2,410
2023-06-12	2,455	2,525	2,455	2,478	1,800	2,478
2023-06-09	2,454	2,461	2,448	2,448	5,900	2,448
2023-06-08	2,478	2,479	2,460	2,460	4,200	2,460
2023-06-07	2,507	2,507	2,475	2,478	4,800	2,478
2023-06-06	2,521	2,540	2,521	2,530	2,100	2,530
2023-06-05	2,540	2,549	2,520	2,526	6,200	2,526
2023-06-02	2,647	2,647	2,518	2,527	6,400	2,527
2023-06-01	2,628	2,690	2,628	2,647	4,000	2,647
2023-05-31	2,892	2,892	2,610	2,621	11,800	2,621
2023-05-30	2,835	2,956	2,804	2,942	12,300	2,942
2023-05-29	2,800	2,856	2,800	2,848	6,800	2,848
2023-05-26	2,823	2,874	2,790	2,790	10,900	2,790
2023-05-25	2,771	2,861	2,771	2,842	9,200	2,842
2023-05-24	2,880	2,880	2,816	2,816	6,200	2,816
2023-05-23	2,756	2,894	2,756	2,880	19,600	2,880
2023-05-22	2,640	2,763	2,635	2,750	8,300	2,750
2023-05-19	2,555	2,670	2,515	2,650	6,600	2,650
2023-05-18	2,500	2,567	2,500	2,555	3,800	2,555
2023-05-17	2,458	2,518	2,450	2,498	6,200	2,498
2023-05-16	2,445	2,457	2,443	2,451	1,300	2,451
2023-05-15	2,444	2,446	2,415	2,445	5,300	2,445
2023-05-12	2,459	2,459	2,363	2,446	8,400	2,446
2023-05-11	2,304	2,316	2,304	2,316	600	2,316
2023-05-10	2,317	2,320	2,300	2,306	800	2,306
2023-05-09	2,308	2,320	2,300	2,318	1,400	2,318
2023-05-08	2,305	2,305	2,295	2,305	700	2,305
2023-05-02	2,316	2,316	2,286	2,289	2,000	2,289
2023-05-01	2,281	2,286	2,278	2,286	1,200	2,286
2023-04-28	2,267	2,276	2,266	2,276	1,100	2,276
2023-04-27	2,292	2,318	2,260	2,260	16,300	2,260
2023-04-26	2,310	2,326	2,300	2,305	2,200	2,305
2023-04-25	2,309	2,348	2,309	2,315	3,200	2,315
2023-04-24	2,319	2,319	2,300	2,316	1,000	2,316
2023-04-21	2,294	2,317	2,286	2,316	2,100	2,316
2023-04-20	2,296	2,296	2,290	2,294	900	2,294
2023-04-19	2,298	2,298	2,280	2,290	1,900	2,290
2023-04-18	2,298	2,298	2,272	2,289	1,200	2,289
2023-04-17	2,293	2,293	2,262	2,282	2,100	2,282
2023-04-14	2,260	2,285	2,260	2,274	1,700	2,274
2023-04-13	2,257	2,260	2,250	2,259	800	2,259
2023-04-12	2,259	2,259	2,250	2,250	1,200	2,250
2023-04-11	2,259	2,259	2,250	2,259	1,300	2,259
2023-04-10	2,252	2,266	2,243	2,255	2,100	2,255
2023-04-07	2,266	2,266	2,250	2,250	2,200	2,250
2023-04-06	2,272	2,272	2,264	2,264	2,700	2,264
2023-04-05	2,294	2,314	2,283	2,283	1,700	2,283
2023-04-04	2,365	2,365	2,320	2,320	2,600	2,320
2023-04-03	2,298	2,325	2,297	2,318	2,400	2,318
2023-03-31	2,267	2,295	2,267	2,295	900	2,295
2023-03-30	2,262	2,285	2,262	2,285	1,700	2,285
2023-03-29	2,290	2,322	2,290	2,322	2,600	2,322
2023-03-28	2,285	2,326	2,285	2,297	1,700	2,297
2023-03-27	2,293	2,293	2,285	2,285	1,400	2,285
2023-03-24	2,314	2,314	2,283	2,299	1,300	2,299
2023-03-23	2,310	2,310	2,264	2,304	1,200	2,304
2023-03-22	2,266	2,323	2,263	2,323	1,400	2,323
2023-03-20	2,289	2,289	2,254	2,256	2,000	2,256
2023-03-17	2,324	2,324	2,281	2,281	700	2,281
2023-03-16	2,289	2,311	2,278	2,278	1,900	2,278
2023-03-15	2,291	2,301	2,291	2,298	1,900	2,298
2023-03-14	2,313	2,313	2,287	2,289	1,900	2,289
2023-03-13	2,307	2,333	2,295	2,323	3,400	2,323
2023-03-10	2,303	2,317	2,303	2,317	2,600	2,317
2023-03-09	2,302	2,328	2,302	2,323	1,800	2,323
2023-03-08	2,314	2,332	2,302	2,302	3,000	2,302
2023-03-07	2,312	2,331	2,312	2,326	900	2,326
2023-03-06	2,294	2,323	2,294	2,320	2,100	2,320
2023-03-03	2,333	2,334	2,307	2,334	2,100	2,334
2023-03-02	2,301	2,301	2,291	2,291	1,200	2,291
2023-03-01	2,301	2,302	2,301	2,301	900	2,301
2023-02-28	2,332	2,332	2,301	2,301	1,500	2,301
2023-02-27	2,291	2,332	2,290	2,332	1,300	2,332
2023-02-24	2,328	2,328	2,309	2,309	800	2,309
2023-02-22	2,282	2,285	2,281	2,281	1,300	2,281
2023-02-21	2,319	2,323	2,306	2,306	800	2,306
2023-02-20	2,319	2,319	2,301	2,319	1,400	2,319
2023-02-17	2,319	2,319	2,306	2,319	1,100	2,319
2023-02-16	2,310	2,347	2,302	2,319	2,700	2,319
2023-02-15	2,347	2,347	2,312	2,319	1,700	2,319
2023-02-14	2,328	2,328	2,305	2,305	600	2,305
2023-02-13	2,283	2,309	2,283	2,283	600	2,283
2023-02-10	2,273	2,281	2,273	2,281	900	2,281
2023-02-09	2,271	2,290	2,271	2,290	800	2,290
2023-02-08	2,282	2,282	2,282	2,282	700	2,282
2023-02-07	2,278	2,282	2,278	2,282	400	2,282
2023-02-06	2,319	2,330	2,292	2,292	800	2,292
2023-02-03	2,261	2,302	2,256	2,271	2,100	2,271
2023-02-02	2,276	2,308	2,272	2,279	1,700	2,279
2023-02-01	2,293	2,313	2,263	2,281	1,800	2,281
2023-01-31	2,260	2,288	2,252	2,263	2,600	2,263
2023-01-30	2,307	2,411	2,260	2,260	17,800	2,260
2023-01-27	2,302	2,308	2,294	2,308	3,600	2,308
2023-01-26	2,310	2,310	2,284	2,303	1,700	2,303
2023-01-25	2,329	2,336	2,305	2,311	2,100	2,311
2023-01-24	2,323	2,325	2,290	2,310	2,600	2,310
2023-01-23	2,257	2,330	2,257	2,301	2,400	2,301
2023-01-20	2,202	2,253	2,200	2,253	4,900	2,253
2023-01-19	2,205	2,233	2,188	2,188	3,000	2,188
2023-01-18	2,211	2,242	2,204	2,204	1,200	2,204
2023-01-17	2,190	2,226	2,176	2,199	1,300	2,199
2023-01-16	2,163	2,186	2,163	2,171	1,700	2,171
2023-01-13	2,167	2,181	2,153	2,159	2,700	2,159
2023-01-12	2,175	2,175	2,155	2,155	8,700	2,155
2023-01-11	2,186	2,216	2,181	2,181	6,200	2,181
2023-01-10	2,227	2,241	2,201	2,201	1,100	2,201
2023-01-06	2,170	2,177	2,155	2,177	1,500	2,177
2023-01-05	2,211	2,211	2,176	2,176	2,600	2,176
2023-01-04	2,194	2,230	2,190	2,230	1,000	2,230

分割・併合履歴： [2016-09-28]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29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 [2023年度]

6362 (株)石井鐵工所の時系列データ [2023年度]