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 |
---|---|---|---|---|---|
1986/12/27 | 510 | 510 | 505 | 506 | 18,000 |
1986/12/26 | 510 | 520 | 510 | 510 | 19,000 |
1986/12/25 | 520 | 520 | 510 | 510 | 29,000 |
1986/12/24 | 521 | 521 | 521 | 521 | 11,000 |
1986/12/23 | 530 | 531 | 521 | 521 | 101,000 |
1986/12/22 | 530 | 530 | 511 | 530 | 30,000 |
1986/12/19 | 535 | 535 | 530 | 535 | 46,000 |
1986/12/18 | 550 | 550 | 539 | 539 | 22,000 |
1986/12/17 | 550 | 550 | 543 | 543 | 17,000 |
1986/12/16 | 543 | 553 | 543 | 553 | 28,000 |
1986/12/15 | 550 | 550 | 543 | 549 | 12,000 |
1986/12/12 | 550 | 550 | 540 | 543 | 14,000 |
1986/12/11 | 541 | 541 | 540 | 540 | 3,000 |
1986/12/10 | 565 | 565 | 540 | 540 | 28,000 |
1986/12/09 | 583 | 584 | 553 | 553 | 8,000 |
1986/12/08 | 580 | 584 | 570 | 584 | 46,000 |
1986/12/06 | 555 | 560 | 555 | 555 | 18,000 |
1986/12/05 | 566 | 567 | 560 | 560 | 25,000 |
1986/12/04 | 578 | 584 | 560 | 560 | 49,000 |
1986/12/03 | 566 | 590 | 566 | 575 | 41,000 |
1986/12/02 | 587 | 590 | 566 | 566 | 35,000 |
1986/12/01 | 605 | 605 | 580 | 583 | 208,000 |
1986/11/29 | 540 | 540 | 530 | 535 | 15,000 |
1986/11/28 | 500 | 530 | 500 | 521 | 28,000 |
1986/11/27 | 495 | 500 | 495 | 500 | 13,000 |
1986/11/26 | 499 | 499 | 490 | 490 | 15,000 |
1986/11/25 | 510 | 510 | 508 | 509 | 3,000 |
1986/11/22 | 500 | 505 | 498 | 498 | 41,000 |
1986/11/21 | 496 | 510 | 490 | 490 | 51,000 |
1986/11/20 | 490 | 509 | 490 | 491 | 21,000 |
1986/11/19 | 500 | 500 | 485 | 485 | 32,000 |
1986/11/18 | 513 | 515 | 503 | 503 | 14,000 |
1986/11/17 | 500 | 526 | 500 | 502 | 12,000 |
1986/11/14 | 516 | 526 | 510 | 510 | 48,000 |
1986/11/13 | 519 | 539 | 519 | 536 | 55,000 |
1986/11/12 | 540 | 546 | 529 | 529 | 99,000 |
1986/11/11 | 540 | 581 | 540 | 550 | 212,000 |
1986/11/10 | 512 | 530 | 512 | 530 | 80,000 |
1986/11/07 | 494 | 494 | 482 | 482 | 70,000 |
1986/11/06 | 420 | 430 | 420 | 429 | 35,000 |
1986/11/05 | 431 | 431 | 421 | 421 | 49,000 |
1986/11/04 | 454 | 460 | 440 | 440 | 24,000 |
1986/11/01 | 450 | 460 | 450 | 460 | 25,000 |
1986/10/31 | 420 | 444 | 420 | 440 | 66,000 |
1986/10/30 | 415 | 425 | 415 | 416 | 36,000 |
1986/10/29 | 410 | 410 | 405 | 405 | 5,000 |
1986/10/28 | 405 | 410 | 405 | 410 | 3,000 |
1986/10/27 | 400 | 401 | 390 | 390 | 21,000 |
1986/10/25 | 411 | 411 | 400 | 404 | 15,000 |
1986/10/24 | 401 | 413 | 401 | 410 | 16,000 |
1986/10/23 | 390 | 400 | 373 | 373 | 26,000 |
1986/10/22 | 415 | 415 | 399 | 399 | 16,000 |
1986/10/21 | 441 | 441 | 415 | 415 | 87,000 |
1986/10/20 | 460 | 460 | 460 | 460 | 4,000 |
1986/10/17 | 465 | 470 | 460 | 460 | 21,000 |
1986/10/16 | 475 | 475 | 475 | 475 | 34,000 |
1986/10/15 | 515 | 515 | 495 | 495 | 18,000 |
1986/10/14 | 526 | 545 | 505 | 505 | 85,000 |
1986/10/13 | 531 | 531 | 519 | 519 | 27,000 |
1986/10/09 | 525 | 525 | 521 | 521 | 20,000 |
1986/10/08 | 539 | 539 | 539 | 539 | 10,000 |
1986/10/07 | 520 | 521 | 518 | 518 | 114,000 |
1986/10/06 | 560 | 560 | 520 | 520 | 27,000 |
1986/10/04 | 539 | 550 | 539 | 550 | 22,000 |
1986/10/03 | 524 | 528 | 518 | 519 | 66,000 |
1986/10/02 | 540 | 540 | 530 | 530 | 65,000 |
1986/10/01 | 540 | 550 | 530 | 540 | 53,000 |
1986/09/30 | 571 | 573 | 550 | 550 | 67,000 |
1986/09/29 | 566 | 574 | 566 | 570 | 25,000 |
1986/09/27 | 552 | 560 | 550 | 556 | 80,000 |
1986/09/26 | 551 | 561 | 551 | 551 | 35,000 |
1986/09/25 | 550 | 560 | 550 | 560 | 13,000 |
1986/09/24 | 560 | 560 | 550 | 550 | 46,000 |
1986/09/22 | 590 | 590 | 590 | 590 | 25,000 |
1986/09/19 | 550 | 592 | 550 | 592 | 38,000 |
1986/09/18 | 541 | 551 | 541 | 551 | 73,000 |
1986/09/17 | 562 | 562 | 550 | 550 | 33,000 |
1986/09/16 | 571 | 579 | 571 | 572 | 88,000 |
1986/09/12 | 585 | 591 | 570 | 580 | 103,000 |
1986/09/11 | 586 | 595 | 581 | 589 | 178,000 |
1986/09/10 | 605 | 605 | 585 | 585 | 239,000 |
1986/09/09 | 605 | 610 | 605 | 605 | 79,000 |
1986/09/08 | 605 | 607 | 605 | 605 | 62,000 |
1986/09/06 | 602 | 606 | 602 | 605 | 36,000 |
1986/09/05 | 610 | 620 | 608 | 608 | 75,000 |
1986/09/04 | 610 | 620 | 605 | 605 | 22,000 |
1986/09/03 | 601 | 610 | 601 | 601 | 58,000 |
1986/09/02 | 620 | 620 | 600 | 600 | 192,000 |
1986/09/01 | 630 | 635 | 620 | 620 | 73,000 |
1986/08/30 | 630 | 635 | 630 | 630 | 31,000 |
1986/08/29 | 620 | 640 | 612 | 630 | 105,000 |
1986/08/28 | 611 | 630 | 611 | 613 | 63,000 |
1986/08/27 | 611 | 630 | 608 | 608 | 89,000 |
1986/08/26 | 600 | 630 | 600 | 600 | 126,000 |
1986/08/25 | 575 | 590 | 575 | 590 | 31,000 |
1986/08/23 | 575 | 576 | 570 | 575 | 93,000 |
1986/08/22 | 595 | 595 | 575 | 576 | 199,000 |
1986/08/21 | 602 | 605 | 601 | 603 | 136,000 |
1986/08/20 | 611 | 617 | 606 | 607 | 233,000 |
1986/08/19 | 639 | 639 | 619 | 623 | 73,000 |
1986/08/18 | 646 | 660 | 625 | 640 | 90,000 |
1986/08/15 | 663 | 690 | 640 | 640 | 268,000 |
1986/08/14 | 731 | 731 | 673 | 673 | 1,010,000 |
1986/08/13 | 630 | 701 | 619 | 701 | 834,000 |
1986/08/12 | 610 | 625 | 600 | 601 | 376,000 |
1986/08/11 | 566 | 579 | 565 | 579 | 63,000 |
1986/08/08 | 566 | 567 | 566 | 566 | 86,000 |
1986/08/07 | 570 | 571 | 570 | 570 | 84,000 |
1986/08/06 | 581 | 581 | 575 | 575 | 123,000 |
1986/08/05 | 581 | 585 | 580 | 580 | 76,000 |
1986/08/04 | 575 | 581 | 575 | 580 | 46,000 |
1986/08/02 | 575 | 590 | 570 | 570 | 137,000 |
1986/08/01 | 565 | 590 | 560 | 575 | 140,000 |
1986/07/31 | 591 | 596 | 575 | 575 | 105,000 |
1986/07/30 | 586 | 600 | 586 | 591 | 179,000 |
1986/07/29 | 601 | 610 | 591 | 591 | 205,000 |
1986/07/28 | 620 | 620 | 609 | 611 | 47,000 |
1986/07/26 | 615 | 620 | 611 | 612 | 62,000 |
1986/07/25 | 627 | 630 | 616 | 616 | 271,000 |
1986/07/24 | 630 | 630 | 618 | 618 | 146,000 |
1986/07/23 | 610 | 645 | 609 | 626 | 395,000 |
1986/07/22 | 595 | 605 | 595 | 600 | 277,000 |
1986/07/21 | 598 | 608 | 591 | 595 | 347,000 |
1986/07/19 | 598 | 600 | 590 | 598 | 93,000 |
1986/07/18 | 600 | 610 | 594 | 598 | 214,000 |
1986/07/17 | 594 | 594 | 590 | 594 | 169,000 |
1986/07/16 | 593 | 596 | 581 | 590 | 196,000 |
1986/07/15 | 610 | 617 | 601 | 603 | 462,000 |
1986/07/14 | 590 | 618 | 586 | 610 | 902,000 |
1986/07/11 | 560 | 591 | 560 | 575 | 224,000 |
1986/07/10 | 559 | 563 | 548 | 560 | 124,000 |
1986/07/09 | 545 | 560 | 545 | 550 | 161,000 |
1986/07/08 | 540 | 540 | 530 | 535 | 97,000 |
1986/07/07 | 540 | 545 | 540 | 540 | 112,000 |
1986/07/05 | 546 | 546 | 540 | 540 | 122,000 |
1986/07/04 | 560 | 563 | 540 | 545 | 208,000 |
1986/07/03 | 574 | 574 | 560 | 560 | 141,000 |
1986/07/02 | 560 | 572 | 560 | 565 | 188,000 |
1986/07/01 | 580 | 581 | 560 | 560 | 271,000 |
1986/06/30 | 600 | 608 | 580 | 582 | 283,000 |
1986/06/28 | 598 | 604 | 590 | 590 | 676,000 |
1986/06/27 | 579 | 590 | 571 | 580 | 723,000 |
1986/06/26 | 578 | 588 | 569 | 571 | 962,000 |
1986/06/25 | 564 | 584 | 550 | 578 | 1,147,000 |
1986/06/24 | 567 | 568 | 530 | 550 | 745,000 |
1986/06/23 | 524 | 558 | 510 | 558 | 708,000 |
1986/06/21 | 515 | 525 | 510 | 519 | 220,000 |
1986/06/20 | 535 | 535 | 510 | 522 | 591,000 |
1986/06/19 | 532 | 548 | 499 | 530 | 1,662,000 |
1986/06/18 | 521 | 521 | 521 | 521 | 739,000 |
1986/06/17 | 448 | 451 | 440 | 441 | 154,000 |
1986/06/16 | 454 | 455 | 445 | 450 | 148,000 |
1986/06/13 | 450 | 452 | 440 | 444 | 114,000 |
1986/06/12 | 455 | 460 | 450 | 450 | 124,000 |
1986/06/11 | 442 | 455 | 442 | 453 | 139,000 |
1986/06/10 | 451 | 454 | 442 | 445 | 122,000 |
1986/06/09 | 451 | 455 | 450 | 453 | 43,000 |
1986/06/07 | 455 | 455 | 450 | 450 | 92,000 |
1986/06/06 | 465 | 465 | 450 | 450 | 222,000 |
1986/06/05 | 443 | 450 | 440 | 450 | 106,000 |
1986/06/04 | 449 | 450 | 443 | 443 | 56,000 |
1986/06/03 | 460 | 460 | 444 | 444 | 146,000 |
1986/06/02 | 445 | 474 | 445 | 455 | 343,000 |
1986/05/31 | 439 | 440 | 434 | 440 | 86,000 |
1986/05/30 | 437 | 440 | 433 | 440 | 118,000 |
1986/05/29 | 433 | 440 | 432 | 432 | 108,000 |
1986/05/28 | 433 | 435 | 430 | 430 | 260,000 |
1986/05/27 | 430 | 435 | 430 | 433 | 55,000 |
1986/05/26 | 446 | 448 | 430 | 430 | 148,000 |
1986/05/24 | 440 | 441 | 430 | 430 | 49,000 |
1986/05/23 | 460 | 460 | 440 | 452 | 152,000 |
1986/05/22 | 457 | 474 | 453 | 455 | 505,000 |
1986/05/21 | 422 | 448 | 422 | 447 | 139,000 |
1986/05/20 | 418 | 426 | 418 | 420 | 66,000 |
1986/05/19 | 419 | 420 | 417 | 418 | 57,000 |
1986/05/17 | 415 | 417 | 411 | 412 | 33,000 |
1986/05/16 | 421 | 422 | 414 | 414 | 99,000 |
1986/05/15 | 430 | 430 | 417 | 421 | 94,000 |
1986/05/14 | 434 | 434 | 418 | 433 | 111,000 |
1986/05/13 | 440 | 440 | 431 | 431 | 129,000 |
1986/05/12 | 438 | 438 | 430 | 438 | 188,000 |
1986/05/09 | 430 | 437 | 430 | 433 | 77,000 |
1986/05/08 | 441 | 445 | 430 | 440 | 81,000 |
1986/05/07 | 432 | 439 | 430 | 439 | 89,000 |
1986/05/06 | 443 | 443 | 428 | 430 | 144,000 |
1986/05/02 | 444 | 450 | 415 | 428 | 171,000 |
1986/05/01 | 404 | 449 | 403 | 449 | 190,000 |
1986/04/30 | 430 | 430 | 410 | 412 | 200,000 |
1986/04/28 | 444 | 446 | 420 | 430 | 204,000 |
1986/04/26 | 463 | 463 | 441 | 444 | 197,000 |
1986/04/25 | 460 | 475 | 458 | 459 | 211,000 |
1986/04/24 | 480 | 480 | 450 | 455 | 334,000 |
1986/04/23 | 493 | 507 | 471 | 476 | 565,000 |
1986/04/22 | 450 | 482 | 448 | 482 | 261,000 |
1986/04/21 | 465 | 466 | 440 | 455 | 338,000 |
1986/04/19 | 490 | 495 | 467 | 470 | 272,000 |
1986/04/18 | 524 | 530 | 494 | 500 | 742,000 |
1986/04/17 | 510 | 550 | 504 | 531 | 2,035,000 |
1986/04/16 | 476 | 490 | 464 | 490 | 951,000 |
1986/04/15 | 448 | 510 | 443 | 481 | 2,456,000 |
1986/04/14 | 423 | 438 | 422 | 434 | 1,015,000 |
1986/04/11 | 410 | 434 | 407 | 420 | 2,051,000 |
1986/04/10 | 385 | 416 | 381 | 405 | 1,671,000 |
1986/04/09 | 382 | 385 | 374 | 374 | 246,000 |
1986/04/08 | 365 | 382 | 365 | 382 | 255,000 |
1986/04/07 | 361 | 378 | 361 | 370 | 214,000 |
1986/04/05 | 355 | 355 | 351 | 351 | 91,000 |
1986/04/04 | 378 | 378 | 351 | 355 | 244,000 |
1986/04/03 | 378 | 388 | 369 | 370 | 610,000 |
1986/04/02 | 369 | 392 | 363 | 374 | 1,698,000 |
1986/04/01 | 340 | 360 | 340 | 357 | 550,000 |
1986/03/31 | 350 | 350 | 335 | 335 | 157,000 |
1986/03/29 | 324 | 340 | 321 | 340 | 206,000 |
1986/03/28 | 310 | 325 | 310 | 315 | 62,000 |
1986/03/27 | 308 | 310 | 305 | 305 | 69,000 |
1986/03/26 | 314 | 314 | 308 | 308 | 51,000 |
1986/03/25 | 311 | 315 | 308 | 309 | 25,000 |
1986/03/24 | 311 | 311 | 308 | 308 | 41,000 |
1986/03/22 | 315 | 316 | 310 | 311 | 54,000 |
1986/03/20 | 320 | 320 | 315 | 315 | 70,000 |
1986/03/19 | 330 | 330 | 320 | 320 | 33,000 |
1986/03/18 | 325 | 330 | 323 | 330 | 49,000 |
1986/03/17 | 323 | 326 | 320 | 322 | 120,000 |
1986/03/15 | 331 | 333 | 308 | 308 | 64,000 |
1986/03/14 | 333 | 336 | 331 | 331 | 82,000 |
1986/03/13 | 343 | 343 | 331 | 331 | 128,000 |
1986/03/12 | 341 | 345 | 340 | 340 | 91,000 |
1986/03/11 | 350 | 350 | 340 | 340 | 57,000 |
1986/03/10 | 360 | 362 | 335 | 335 | 139,000 |
1986/03/07 | 362 | 362 | 350 | 359 | 205,000 |
1986/03/06 | 355 | 365 | 355 | 360 | 689,000 |
1986/03/05 | 337 | 350 | 335 | 350 | 352,000 |
1986/03/04 | 345 | 345 | 331 | 333 | 160,000 |
1986/03/03 | 335 | 340 | 331 | 340 | 174,000 |
1986/03/01 | 331 | 334 | 328 | 334 | 91,000 |
1986/02/28 | 330 | 333 | 326 | 326 | 89,000 |
1986/02/27 | 330 | 335 | 320 | 320 | 147,000 |
1986/02/26 | 330 | 330 | 315 | 325 | 184,000 |
1986/02/25 | 338 | 340 | 320 | 320 | 201,000 |
1986/02/24 | 334 | 335 | 330 | 334 | 170,000 |
1986/02/22 | 316 | 335 | 316 | 320 | 85,000 |
1986/02/21 | 320 | 320 | 310 | 311 | 44,000 |
1986/02/20 | 323 | 323 | 310 | 313 | 71,000 |
1986/02/19 | 312 | 313 | 308 | 308 | 70,000 |
1986/02/18 | 318 | 322 | 315 | 315 | 62,000 |
1986/02/17 | 325 | 326 | 315 | 325 | 32,000 |
1986/02/15 | 335 | 335 | 320 | 335 | 63,000 |
1986/02/14 | 327 | 340 | 327 | 335 | 124,000 |
1986/02/13 | 342 | 342 | 325 | 326 | 203,000 |
1986/02/12 | 310 | 325 | 306 | 325 | 126,000 |
1986/02/10 | 315 | 315 | 310 | 310 | 50,000 |
1986/02/07 | 312 | 312 | 305 | 305 | 145,000 |
1986/02/06 | 314 | 315 | 310 | 312 | 57,000 |
1986/02/05 | 315 | 315 | 307 | 309 | 114,000 |
1986/02/04 | 318 | 321 | 315 | 316 | 63,000 |
1986/02/03 | 322 | 323 | 315 | 317 | 98,000 |
1986/02/01 | 320 | 322 | 320 | 322 | 33,000 |
1986/01/31 | 334 | 334 | 325 | 330 | 97,000 |
1986/01/30 | 335 | 345 | 315 | 317 | 150,000 |
1986/01/29 | 325 | 333 | 325 | 333 | 121,000 |
1986/01/28 | 316 | 320 | 315 | 320 | 73,000 |
1986/01/27 | 315 | 320 | 312 | 312 | 121,000 |
1986/01/25 | 320 | 323 | 310 | 310 | 122,000 |
1986/01/24 | 330 | 334 | 324 | 324 | 141,000 |
1986/01/23 | 338 | 340 | 333 | 333 | 125,000 |
1986/01/22 | 331 | 340 | 331 | 339 | 237,000 |
1986/01/21 | 353 | 355 | 328 | 328 | 328,000 |
1986/01/20 | 358 | 360 | 350 | 353 | 552,000 |
1986/01/18 | 351 | 351 | 343 | 348 | 383,000 |
1986/01/17 | 365 | 366 | 351 | 351 | 1,014,000 |
1986/01/16 | 331 | 368 | 330 | 368 | 1,345,000 |
1986/01/14 | 334 | 335 | 329 | 331 | 858,000 |
1986/01/13 | 330 | 334 | 320 | 330 | 717,000 |
1986/01/10 | 310 | 328 | 306 | 326 | 787,000 |
1986/01/09 | 301 | 309 | 297 | 309 | 366,000 |
1986/01/08 | 320 | 320 | 301 | 301 | 391,000 |
1986/01/07 | 311 | 330 | 310 | 319 | 1,193,000 |
1986/01/06 | 278 | 310 | 278 | 310 | 630,000 |
1986/01/04 | 273 | 275 | 272 | 273 | 64,000 |