石井鐵工所(6362)の株価時系列情報
石井鐵工所(6362)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 272 | 273 | 270 | 273 | 90,000 |
1985/12/27 | 266 | 270 | 266 | 269 | 48,000 |
1985/12/26 | 269 | 270 | 269 | 270 | 2,000 |
1985/12/25 | 270 | 272 | 263 | 270 | 44,000 |
1985/12/24 | 268 | 270 | 265 | 266 | 26,000 |
1985/12/23 | 265 | 273 | 265 | 267 | 91,000 |
1985/12/21 | 256 | 268 | 256 | 265 | 36,000 |
1985/12/20 | 262 | 266 | 257 | 266 | 18,000 |
1985/12/19 | 255 | 262 | 251 | 255 | 34,000 |
1985/12/18 | 264 | 269 | 263 | 265 | 58,000 |
1985/12/17 | 250 | 251 | 250 | 251 | 8,000 |
1985/12/16 | 264 | 264 | 248 | 248 | 16,000 |
1985/12/13 | 259 | 259 | 254 | 254 | 10,000 |
1985/12/12 | 243 | 254 | 243 | 243 | 10,000 |
1985/12/11 | 257 | 257 | 240 | 240 | 6,000 |
1985/12/10 | 258 | 258 | 258 | 258 | 3,000 |
1985/12/09 | 263 | 265 | 259 | 259 | 15,000 |
1985/12/07 | 263 | 264 | 263 | 263 | 15,000 |
1985/12/06 | 266 | 266 | 262 | 263 | 34,000 |
1985/12/05 | 261 | 270 | 260 | 266 | 96,000 |
1985/12/04 | 249 | 249 | 245 | 248 | 43,000 |
1985/12/03 | 243 | 243 | 231 | 231 | 76,000 |
1985/12/02 | 243 | 243 | 243 | 243 | 4,000 |
1985/11/30 | 240 | 240 | 238 | 238 | 19,000 |
1985/11/29 | 240 | 240 | 238 | 240 | 10,000 |
1985/11/28 | 240 | 245 | 240 | 240 | 20,000 |
1985/11/27 | 240 | 240 | 240 | 240 | 3,000 |
1985/11/26 | 239 | 239 | 235 | 239 | 18,000 |
1985/11/25 | 242 | 242 | 239 | 239 | 18,000 |
1985/11/22 | 241 | 241 | 241 | 241 | 9,000 |
1985/11/21 | 238 | 240 | 237 | 240 | 18,000 |
1985/11/20 | 245 | 245 | 237 | 237 | 28,000 |
1985/11/19 | 246 | 246 | 246 | 246 | 5,000 |
1985/11/18 | 246 | 246 | 245 | 246 | 8,000 |
1985/11/16 | 245 | 245 | 243 | 245 | 10,000 |
1985/11/15 | 243 | 243 | 243 | 243 | 10,000 |
1985/11/14 | 250 | 250 | 247 | 247 | 18,000 |
1985/11/13 | 250 | 250 | 250 | 250 | 15,000 |
1985/11/12 | 253 | 253 | 250 | 250 | 10,000 |
1985/11/11 | 255 | 255 | 250 | 250 | 12,000 |
1985/11/08 | 250 | 251 | 250 | 250 | 26,000 |
1985/11/07 | 251 | 251 | 250 | 251 | 5,000 |
1985/11/06 | 259 | 259 | 250 | 251 | 12,000 |
1985/11/05 | 250 | 260 | 250 | 260 | 11,000 |
1985/11/02 | 250 | 250 | 250 | 250 | 12,000 |
1985/11/01 | 260 | 260 | 250 | 250 | 30,000 |
1985/10/31 | 250 | 250 | 250 | 250 | 8,000 |
1985/10/30 | 250 | 251 | 250 | 250 | 20,000 |
1985/10/29 | 250 | 250 | 250 | 250 | 1,000 |
1985/10/28 | 248 | 249 | 248 | 249 | 8,000 |
1985/10/26 | 249 | 260 | 248 | 248 | 10,000 |
1985/10/25 | 250 | 250 | 248 | 249 | 16,000 |
1985/10/24 | 258 | 258 | 248 | 248 | 23,000 |
1985/10/23 | 248 | 258 | 248 | 248 | 18,000 |
1985/10/22 | 249 | 249 | 246 | 246 | 23,000 |
1985/10/21 | 260 | 260 | 246 | 246 | 11,000 |
1985/10/19 | 245 | 246 | 245 | 246 | 8,000 |
1985/10/18 | 251 | 251 | 243 | 243 | 36,000 |
1985/10/17 | 253 | 253 | 248 | 251 | 18,000 |
1985/10/16 | 250 | 253 | 248 | 248 | 20,000 |
1985/10/15 | 251 | 251 | 240 | 250 | 43,000 |
1985/10/14 | 250 | 255 | 250 | 255 | 24,000 |
1985/10/09 | 259 | 260 | 255 | 255 | 15,000 |
1985/10/08 | 255 | 259 | 250 | 250 | 37,000 |
1985/10/07 | 259 | 259 | 255 | 255 | 9,000 |
1985/10/05 | 252 | 260 | 252 | 260 | 13,000 |
1985/10/04 | 252 | 252 | 252 | 252 | 10,000 |
1985/10/03 | 254 | 254 | 250 | 250 | 55,000 |
1985/10/02 | 254 | 258 | 254 | 254 | 13,000 |
1985/10/01 | 254 | 265 | 253 | 254 | 16,000 |
1985/09/30 | 253 | 253 | 253 | 253 | 9,000 |
1985/09/28 | 252 | 252 | 252 | 252 | 17,000 |
1985/09/27 | 258 | 258 | 253 | 253 | 30,000 |
1985/09/26 | 260 | 260 | 255 | 255 | 16,000 |
1985/09/25 | 264 | 265 | 260 | 265 | 28,000 |
1985/09/24 | 268 | 268 | 265 | 265 | 9,000 |
1985/09/21 | 270 | 270 | 270 | 270 | 14,000 |
1985/09/20 | 252 | 253 | 252 | 252 | 32,000 |
1985/09/19 | 260 | 268 | 260 | 267 | 15,000 |
1985/09/18 | 260 | 260 | 260 | 260 | 11,000 |
1985/09/17 | 270 | 270 | 269 | 269 | 5,000 |
1985/09/13 | 262 | 273 | 262 | 273 | 25,000 |
1985/09/12 | 263 | 263 | 260 | 260 | 31,000 |
1985/09/11 | 266 | 266 | 263 | 263 | 43,000 |
1985/09/10 | 265 | 266 | 265 | 265 | 14,000 |
1985/09/09 | 270 | 270 | 265 | 265 | 17,000 |
1985/09/07 | 267 | 267 | 265 | 265 | 13,000 |
1985/09/06 | 269 | 269 | 262 | 265 | 31,000 |
1985/09/05 | 268 | 270 | 265 | 265 | 35,000 |
1985/09/04 | 273 | 273 | 267 | 267 | 18,000 |
1985/09/03 | 269 | 269 | 268 | 268 | 23,000 |
1985/09/02 | 270 | 270 | 268 | 268 | 16,000 |
1985/08/31 | 269 | 270 | 269 | 270 | 12,000 |
1985/08/30 | 275 | 275 | 270 | 270 | 14,000 |
1985/08/29 | 269 | 273 | 268 | 268 | 28,000 |
1985/08/27 | 268 | 268 | 265 | 268 | 17,000 |
1985/08/26 | 267 | 272 | 267 | 267 | 11,000 |
1985/08/24 | 266 | 271 | 265 | 265 | 17,000 |
1985/08/22 | 280 | 280 | 280 | 280 | 9,000 |
1985/08/21 | 267 | 268 | 266 | 266 | 14,000 |
1985/08/20 | 267 | 268 | 267 | 267 | 27,000 |
1985/08/19 | 265 | 265 | 265 | 265 | 34,000 |
1985/08/17 | 270 | 282 | 268 | 282 | 22,000 |
1985/08/16 | 265 | 265 | 261 | 265 | 39,000 |
1985/08/15 | 265 | 265 | 265 | 265 | 26,000 |
1985/08/14 | 268 | 268 | 265 | 266 | 11,000 |
1985/08/13 | 273 | 273 | 265 | 265 | 12,000 |
1985/08/12 | 268 | 268 | 268 | 268 | 3,000 |
1985/08/09 | 271 | 278 | 271 | 275 | 12,000 |
1985/08/08 | 272 | 272 | 267 | 271 | 18,000 |
1985/08/07 | 265 | 265 | 265 | 265 | 9,000 |
1985/08/06 | 280 | 280 | 278 | 278 | 4,000 |
1985/08/05 | 283 | 285 | 283 | 283 | 20,000 |
1985/08/02 | 265 | 265 | 260 | 263 | 61,000 |
1985/08/01 | 263 | 268 | 262 | 265 | 43,000 |
1985/07/31 | 271 | 272 | 260 | 260 | 29,000 |
1985/07/30 | 277 | 277 | 276 | 276 | 4,000 |
1985/07/29 | 280 | 282 | 276 | 276 | 18,000 |
1985/07/27 | 280 | 280 | 280 | 280 | 17,000 |
1985/07/26 | 285 | 288 | 278 | 288 | 42,000 |
1985/07/25 | 292 | 295 | 289 | 289 | 46,000 |
1985/07/24 | 296 | 296 | 290 | 291 | 36,000 |
1985/07/23 | 300 | 302 | 290 | 290 | 56,000 |
1985/07/22 | 298 | 305 | 295 | 300 | 88,000 |
1985/07/20 | 289 | 298 | 289 | 298 | 74,000 |
1985/07/19 | 284 | 290 | 281 | 285 | 63,000 |
1985/07/18 | 283 | 283 | 281 | 281 | 43,000 |
1985/07/17 | 281 | 281 | 281 | 281 | 24,000 |
1985/07/16 | 281 | 281 | 280 | 281 | 30,000 |
1985/07/15 | 281 | 283 | 280 | 280 | 67,000 |
1985/07/12 | 289 | 289 | 280 | 280 | 53,000 |
1985/07/11 | 290 | 290 | 285 | 285 | 56,000 |
1985/07/10 | 285 | 290 | 280 | 285 | 38,000 |
1985/07/09 | 290 | 290 | 281 | 285 | 33,000 |
1985/07/08 | 290 | 290 | 288 | 290 | 69,000 |
1985/07/06 | 280 | 280 | 278 | 278 | 44,000 |
1985/07/05 | 280 | 280 | 278 | 280 | 89,000 |
1985/07/04 | 280 | 280 | 275 | 275 | 57,000 |
1985/07/03 | 276 | 279 | 275 | 275 | 58,000 |
1985/07/02 | 277 | 277 | 275 | 275 | 85,000 |
1985/07/01 | 280 | 280 | 275 | 277 | 34,000 |
1985/06/29 | 275 | 276 | 272 | 275 | 43,000 |
1985/06/28 | 277 | 277 | 271 | 275 | 24,000 |
1985/06/27 | 271 | 280 | 271 | 280 | 35,000 |
1985/06/26 | 283 | 283 | 276 | 276 | 37,000 |
1985/06/25 | 286 | 286 | 280 | 282 | 39,000 |
1985/06/24 | 287 | 290 | 282 | 282 | 41,000 |
1985/06/22 | 280 | 281 | 278 | 280 | 38,000 |
1985/06/21 | 272 | 280 | 272 | 278 | 109,000 |
1985/06/20 | 274 | 280 | 274 | 275 | 38,000 |
1985/06/19 | 279 | 279 | 270 | 270 | 15,000 |
1985/06/18 | 274 | 279 | 272 | 279 | 28,000 |
1985/06/17 | 272 | 275 | 267 | 275 | 66,000 |
1985/06/15 | 275 | 275 | 268 | 270 | 211,000 |
1985/06/14 | 278 | 280 | 271 | 280 | 92,000 |
1985/06/13 | 276 | 280 | 276 | 280 | 7,000 |
1985/06/12 | 277 | 280 | 276 | 280 | 32,000 |
1985/06/11 | 279 | 280 | 276 | 276 | 28,000 |
1985/06/10 | 278 | 280 | 277 | 279 | 16,000 |
1985/06/07 | 276 | 280 | 275 | 278 | 51,000 |
1985/06/06 | 275 | 280 | 275 | 276 | 18,000 |
1985/06/05 | 273 | 275 | 271 | 275 | 51,000 |
1985/06/04 | 276 | 276 | 270 | 270 | 41,000 |
1985/06/03 | 280 | 280 | 276 | 276 | 10,000 |
1985/06/01 | 285 | 290 | 275 | 275 | 24,000 |
1985/05/31 | 289 | 289 | 280 | 284 | 39,000 |
1985/05/30 | 280 | 280 | 270 | 270 | 51,000 |
1985/05/29 | 277 | 285 | 270 | 270 | 54,000 |
1985/05/28 | 280 | 281 | 280 | 280 | 16,000 |
1985/05/27 | 280 | 295 | 280 | 280 | 58,000 |
1985/05/25 | 278 | 280 | 276 | 280 | 25,000 |
1985/05/24 | 279 | 280 | 275 | 276 | 100,000 |
1985/05/23 | 272 | 273 | 269 | 269 | 174,000 |
1985/05/22 | 276 | 280 | 270 | 271 | 47,000 |
1985/05/21 | 274 | 280 | 274 | 275 | 61,000 |
1985/05/20 | 279 | 280 | 270 | 270 | 54,000 |
1985/05/18 | 278 | 284 | 276 | 276 | 50,000 |
1985/05/17 | 276 | 283 | 276 | 278 | 53,000 |
1985/05/16 | 288 | 288 | 276 | 276 | 75,000 |
1985/05/15 | 291 | 295 | 290 | 290 | 47,000 |
1985/05/14 | 296 | 296 | 290 | 295 | 87,000 |
1985/05/13 | 290 | 291 | 282 | 285 | 61,000 |
1985/05/10 | 300 | 310 | 291 | 294 | 151,000 |
1985/05/09 | 315 | 319 | 299 | 300 | 312,000 |
1985/05/08 | 291 | 318 | 291 | 318 | 322,000 |
1985/05/07 | 304 | 311 | 288 | 291 | 412,000 |
1985/05/04 | 350 | 353 | 322 | 324 | 738,000 |
1985/05/02 | 355 | 355 | 355 | 355 | 2,135,000 |
1985/05/01 | 298 | 299 | 275 | 275 | 468,000 |
1985/04/30 | 271 | 306 | 270 | 300 | 733,000 |
1985/04/27 | 272 | 276 | 265 | 270 | 59,000 |
1985/04/26 | 241 | 283 | 241 | 282 | 182,000 |
1985/04/25 | 240 | 246 | 240 | 242 | 8,000 |
1985/04/24 | 242 | 242 | 238 | 238 | 33,000 |
1985/04/23 | 240 | 245 | 237 | 240 | 43,000 |
1985/04/22 | 246 | 246 | 240 | 246 | 32,000 |
1985/04/20 | 240 | 241 | 240 | 241 | 20,000 |
1985/04/19 | 238 | 241 | 234 | 241 | 43,000 |
1985/04/18 | 250 | 250 | 234 | 234 | 29,000 |
1985/04/17 | 252 | 256 | 245 | 245 | 60,000 |
1985/04/16 | 257 | 257 | 253 | 253 | 17,000 |
1985/04/15 | 256 | 258 | 256 | 258 | 16,000 |
1985/04/12 | 260 | 260 | 255 | 255 | 41,000 |
1985/04/11 | 263 | 263 | 256 | 256 | 26,000 |
1985/04/10 | 265 | 265 | 260 | 260 | 12,000 |
1985/04/09 | 265 | 265 | 257 | 260 | 29,000 |
1985/04/08 | 270 | 270 | 265 | 266 | 27,000 |
1985/04/06 | 260 | 260 | 255 | 255 | 34,000 |
1985/04/05 | 260 | 260 | 255 | 255 | 51,000 |
1985/04/04 | 258 | 260 | 255 | 259 | 48,000 |
1985/04/03 | 260 | 260 | 257 | 257 | 38,000 |
1985/04/02 | 261 | 261 | 259 | 260 | 20,000 |
1985/04/01 | 260 | 260 | 260 | 260 | 5,000 |
1985/03/30 | 258 | 264 | 258 | 259 | 5,000 |
1985/03/29 | 270 | 270 | 255 | 255 | 26,000 |
1985/03/28 | 256 | 256 | 256 | 256 | 5,000 |
1985/03/27 | 261 | 262 | 252 | 252 | 77,000 |
1985/03/26 | 260 | 264 | 260 | 260 | 21,000 |
1985/03/25 | 264 | 270 | 260 | 270 | 30,000 |
1985/03/23 | 274 | 275 | 269 | 269 | 21,000 |
1985/03/22 | 264 | 264 | 259 | 259 | 44,000 |
1985/03/20 | 271 | 271 | 261 | 261 | 38,000 |
1985/03/19 | 267 | 273 | 266 | 273 | 22,000 |
1985/03/18 | 278 | 278 | 261 | 261 | 30,000 |
1985/03/16 | 273 | 273 | 273 | 273 | 14,000 |
1985/03/15 | 261 | 263 | 260 | 263 | 76,000 |
1985/03/14 | 270 | 270 | 261 | 261 | 48,000 |
1985/03/13 | 261 | 266 | 260 | 266 | 86,000 |
1985/03/12 | 265 | 265 | 265 | 265 | 18,000 |
1985/03/11 | 275 | 275 | 270 | 273 | 34,000 |
1985/03/08 | 273 | 276 | 273 | 275 | 19,000 |
1985/03/07 | 282 | 282 | 270 | 274 | 54,000 |
1985/03/06 | 288 | 288 | 281 | 286 | 69,000 |
1985/03/05 | 295 | 295 | 283 | 283 | 71,000 |
1985/03/04 | 290 | 291 | 284 | 290 | 112,000 |
1985/03/02 | 276 | 276 | 270 | 270 | 37,000 |
1985/03/01 | 254 | 256 | 252 | 255 | 38,000 |
1985/02/28 | 261 | 264 | 251 | 251 | 103,000 |
1985/02/27 | 260 | 260 | 260 | 260 | 18,000 |
1985/02/26 | 287 | 287 | 275 | 280 | 63,000 |
1985/02/25 | 291 | 299 | 285 | 285 | 37,000 |
1985/02/23 | 289 | 290 | 289 | 290 | 33,000 |
1985/02/22 | 285 | 290 | 285 | 288 | 90,000 |
1985/02/21 | 299 | 300 | 289 | 289 | 78,000 |
1985/02/20 | 307 | 314 | 299 | 301 | 367,000 |
1985/02/19 | 297 | 315 | 295 | 307 | 534,000 |
1985/02/18 | 296 | 298 | 291 | 292 | 198,000 |
1985/02/16 | 295 | 295 | 286 | 291 | 169,000 |
1985/02/15 | 309 | 319 | 295 | 296 | 1,413,000 |
1985/02/14 | 288 | 310 | 280 | 308 | 1,364,000 |
1985/02/13 | 273 | 287 | 268 | 284 | 868,000 |
1985/02/12 | 263 | 278 | 260 | 273 | 512,000 |
1985/02/08 | 245 | 258 | 243 | 258 | 130,000 |
1985/02/07 | 245 | 245 | 242 | 243 | 50,000 |
1985/02/06 | 244 | 246 | 243 | 244 | 41,000 |
1985/02/05 | 246 | 246 | 242 | 242 | 27,000 |
1985/02/04 | 245 | 245 | 241 | 241 | 38,000 |
1985/02/02 | 249 | 249 | 241 | 241 | 28,000 |
1985/02/01 | 255 | 255 | 250 | 250 | 83,000 |
1985/01/31 | 250 | 255 | 245 | 254 | 74,000 |
1985/01/30 | 245 | 247 | 241 | 247 | 47,000 |
1985/01/29 | 245 | 246 | 245 | 245 | 46,000 |
1985/01/28 | 246 | 250 | 244 | 245 | 41,000 |
1985/01/26 | 251 | 251 | 243 | 246 | 56,000 |
1985/01/25 | 260 | 260 | 250 | 250 | 136,000 |
1985/01/24 | 246 | 257 | 245 | 257 | 113,000 |
1985/01/23 | 249 | 249 | 239 | 239 | 55,000 |
1985/01/22 | 250 | 250 | 244 | 244 | 116,000 |
1985/01/21 | 248 | 250 | 242 | 250 | 191,000 |
1985/01/19 | 270 | 270 | 256 | 256 | 265,000 |
1985/01/18 | 240 | 270 | 240 | 270 | 1,219,000 |
1985/01/17 | 235 | 236 | 230 | 231 | 353,000 |
1985/01/16 | 213 | 240 | 213 | 232 | 431,000 |
1985/01/14 | 213 | 213 | 212 | 212 | 4,000 |
1985/01/11 | 213 | 213 | 213 | 213 | 2,000 |
1985/01/10 | 212 | 212 | 212 | 212 | 3,000 |
1985/01/09 | 205 | 214 | 205 | 212 | 22,000 |
1985/01/08 | 212 | 213 | 208 | 208 | 15,000 |
1985/01/07 | 211 | 214 | 211 | 214 | 16,000 |
1985/01/04 | 206 | 206 | 206 | 206 | 16,000 |