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 |
---|---|---|---|---|---|
1987/12/28 | 915 | 920 | 905 | 920 | 63,000 |
1987/12/26 | 915 | 925 | 915 | 925 | 57,000 |
1987/12/25 | 920 | 925 | 915 | 915 | 120,000 |
1987/12/24 | 930 | 931 | 924 | 930 | 106,000 |
1987/12/23 | 940 | 950 | 928 | 940 | 241,000 |
1987/12/22 | 960 | 960 | 940 | 943 | 147,000 |
1987/12/21 | 961 | 985 | 961 | 965 | 628,000 |
1987/12/18 | 890 | 969 | 890 | 962 | 943,000 |
1987/12/17 | 880 | 900 | 880 | 900 | 284,000 |
1987/12/16 | 911 | 913 | 880 | 890 | 30,000 |
1987/12/15 | 885 | 911 | 881 | 910 | 202,000 |
1987/12/14 | 881 | 890 | 880 | 890 | 57,000 |
1987/12/11 | 870 | 889 | 870 | 889 | 60,000 |
1987/12/10 | 869 | 910 | 869 | 900 | 133,000 |
1987/12/09 | 860 | 860 | 850 | 860 | 143,000 |
1987/12/08 | 835 | 851 | 835 | 851 | 121,000 |
1987/12/07 | 845 | 846 | 835 | 845 | 88,000 |
1987/12/05 | 860 | 868 | 845 | 860 | 125,000 |
1987/12/04 | 839 | 869 | 836 | 860 | 219,000 |
1987/12/03 | 800 | 850 | 800 | 840 | 181,000 |
1987/12/02 | 795 | 801 | 795 | 800 | 44,000 |
1987/12/01 | 795 | 800 | 789 | 800 | 34,000 |
1987/11/30 | 795 | 800 | 795 | 800 | 58,000 |
1987/11/27 | 815 | 815 | 800 | 815 | 67,000 |
1987/11/26 | 829 | 840 | 814 | 814 | 50,000 |
1987/11/25 | 798 | 830 | 798 | 830 | 88,000 |
1987/11/24 | 781 | 798 | 761 | 798 | 30,000 |
1987/11/20 | 755 | 760 | 735 | 760 | 25,000 |
1987/11/19 | 765 | 765 | 760 | 760 | 31,000 |
1987/11/18 | 781 | 781 | 760 | 765 | 15,000 |
1987/11/17 | 785 | 785 | 760 | 781 | 54,000 |
1987/11/16 | 775 | 780 | 770 | 775 | 74,000 |
1987/11/13 | 731 | 800 | 731 | 800 | 27,000 |
1987/11/12 | 725 | 736 | 718 | 736 | 33,000 |
1987/11/11 | 681 | 700 | 681 | 685 | 81,000 |
1987/11/10 | 750 | 750 | 680 | 680 | 29,000 |
1987/11/09 | 760 | 760 | 750 | 750 | 23,000 |
1987/11/07 | 820 | 830 | 800 | 800 | 19,000 |
1987/11/06 | 850 | 850 | 830 | 830 | 34,000 |
1987/11/05 | 860 | 876 | 830 | 830 | 154,000 |
1987/11/04 | 750 | 830 | 745 | 830 | 148,000 |
1987/11/02 | 745 | 745 | 730 | 730 | 19,000 |
1987/10/31 | 725 | 725 | 724 | 725 | 17,000 |
1987/10/30 | 725 | 725 | 710 | 714 | 24,000 |
1987/10/29 | 731 | 741 | 725 | 725 | 44,000 |
1987/10/28 | 750 | 780 | 730 | 730 | 59,000 |
1987/10/27 | 750 | 760 | 725 | 726 | 129,000 |
1987/10/26 | 795 | 795 | 780 | 780 | 48,000 |
1987/10/24 | 800 | 800 | 790 | 790 | 21,000 |
1987/10/23 | 800 | 801 | 800 | 800 | 17,000 |
1987/10/22 | 801 | 830 | 795 | 796 | 103,000 |
1987/10/21 | 761 | 790 | 760 | 781 | 27,000 |
1987/10/19 | 840 | 859 | 835 | 859 | 71,000 |
1987/10/16 | 881 | 890 | 860 | 860 | 49,000 |
1987/10/15 | 863 | 890 | 862 | 881 | 38,000 |
1987/10/14 | 850 | 861 | 850 | 860 | 22,000 |
1987/10/13 | 850 | 860 | 850 | 850 | 33,000 |
1987/10/12 | 841 | 851 | 841 | 843 | 36,000 |
1987/10/09 | 850 | 850 | 840 | 840 | 58,000 |
1987/10/08 | 842 | 850 | 840 | 845 | 41,000 |
1987/10/07 | 859 | 870 | 850 | 851 | 100,000 |
1987/10/06 | 850 | 870 | 850 | 860 | 48,000 |
1987/10/05 | 841 | 850 | 841 | 845 | 52,000 |
1987/10/03 | 841 | 850 | 840 | 850 | 34,000 |
1987/10/02 | 855 | 865 | 845 | 850 | 142,000 |
1987/10/01 | 870 | 870 | 848 | 852 | 96,000 |
1987/09/30 | 859 | 880 | 857 | 870 | 84,000 |
1987/09/29 | 885 | 890 | 860 | 860 | 46,000 |
1987/09/28 | 846 | 860 | 831 | 856 | 61,000 |
1987/09/26 | 847 | 850 | 836 | 836 | 106,000 |
1987/09/25 | 842 | 875 | 842 | 845 | 101,000 |
1987/09/24 | 888 | 888 | 888 | 888 | 27,000 |
1987/09/22 | 920 | 920 | 899 | 901 | 36,000 |
1987/09/21 | 900 | 920 | 890 | 920 | 65,000 |
1987/09/18 | 940 | 945 | 930 | 939 | 38,000 |
1987/09/17 | 955 | 955 | 930 | 945 | 83,000 |
1987/09/16 | 971 | 971 | 950 | 954 | 76,000 |
1987/09/14 | 1,000 | 1,010 | 970 | 970 | 39,000 |
1987/09/11 | 1,020 | 1,020 | 974 | 991 | 190,000 |
1987/09/10 | 942 | 1,030 | 942 | 1,020 | 156,000 |
1987/09/09 | 1,020 | 1,020 | 952 | 952 | 122,000 |
1987/09/08 | 1,060 | 1,080 | 1,000 | 1,040 | 139,000 |
1987/09/07 | 1,100 | 1,100 | 1,040 | 1,060 | 143,000 |
1987/09/05 | 1,150 | 1,150 | 1,050 | 1,080 | 317,000 |
1987/09/04 | 1,130 | 1,190 | 1,110 | 1,130 | 979,000 |
1987/09/03 | 1,040 | 1,090 | 1,020 | 1,050 | 538,000 |
1987/09/02 | 1,050 | 1,110 | 1,010 | 1,040 | 1,435,000 |
1987/09/01 | 948 | 1,040 | 948 | 1,040 | 1,828,000 |
1987/08/31 | 908 | 938 | 902 | 938 | 270,000 |
1987/08/29 | 906 | 906 | 892 | 898 | 61,000 |
1987/08/28 | 901 | 906 | 890 | 901 | 139,000 |
1987/08/27 | 909 | 915 | 890 | 890 | 370,000 |
1987/08/26 | 889 | 910 | 885 | 889 | 319,000 |
1987/08/25 | 861 | 880 | 861 | 880 | 114,000 |
1987/08/24 | 890 | 894 | 860 | 860 | 51,000 |
1987/08/22 | 850 | 880 | 840 | 880 | 45,000 |
1987/08/21 | 861 | 861 | 842 | 845 | 62,000 |
1987/08/20 | 889 | 889 | 841 | 865 | 91,000 |
1987/08/19 | 896 | 896 | 870 | 889 | 84,000 |
1987/08/18 | 870 | 900 | 860 | 899 | 195,000 |
1987/08/17 | 849 | 860 | 840 | 860 | 129,000 |
1987/08/14 | 816 | 840 | 816 | 840 | 75,000 |
1987/08/13 | 820 | 820 | 805 | 805 | 69,000 |
1987/08/12 | 800 | 810 | 760 | 760 | 101,000 |
1987/08/11 | 805 | 810 | 795 | 800 | 55,000 |
1987/08/10 | 810 | 810 | 785 | 795 | 29,000 |
1987/08/07 | 830 | 841 | 820 | 831 | 36,000 |
1987/08/06 | 810 | 820 | 790 | 810 | 93,000 |
1987/08/05 | 820 | 820 | 800 | 800 | 22,000 |
1987/08/04 | 781 | 804 | 780 | 804 | 86,000 |
1987/08/03 | 830 | 846 | 801 | 804 | 87,000 |
1987/08/01 | 875 | 875 | 839 | 840 | 120,000 |
1987/07/31 | 898 | 900 | 890 | 899 | 147,000 |
1987/07/30 | 909 | 909 | 870 | 880 | 537,000 |
1987/07/29 | 880 | 919 | 863 | 914 | 726,000 |
1987/07/28 | 788 | 885 | 788 | 875 | 407,000 |
1987/07/27 | 798 | 804 | 771 | 785 | 130,000 |
1987/07/25 | 785 | 790 | 779 | 790 | 100,000 |
1987/07/24 | 770 | 780 | 765 | 775 | 108,000 |
1987/07/23 | 710 | 740 | 708 | 735 | 182,000 |
1987/07/22 | 740 | 740 | 680 | 680 | 79,000 |
1987/07/21 | 760 | 780 | 750 | 750 | 86,000 |
1987/07/20 | 769 | 770 | 769 | 770 | 84,000 |
1987/07/17 | 860 | 860 | 828 | 830 | 137,000 |
1987/07/16 | 865 | 865 | 839 | 859 | 279,000 |
1987/07/15 | 927 | 927 | 875 | 875 | 515,000 |
1987/07/14 | 890 | 944 | 890 | 907 | 947,000 |
1987/07/13 | 866 | 900 | 850 | 890 | 656,000 |
1987/07/10 | 860 | 885 | 845 | 856 | 758,000 |
1987/07/09 | 810 | 875 | 810 | 859 | 823,000 |
1987/07/08 | 834 | 860 | 780 | 819 | 1,428,000 |
1987/07/07 | 730 | 824 | 730 | 824 | 1,355,000 |
1987/07/06 | 730 | 730 | 702 | 724 | 180,000 |
1987/07/04 | 738 | 740 | 720 | 725 | 285,000 |
1987/07/03 | 675 | 741 | 673 | 740 | 808,000 |
1987/07/02 | 688 | 689 | 665 | 665 | 191,000 |
1987/07/01 | 680 | 710 | 677 | 678 | 685,000 |
1987/06/30 | 670 | 680 | 660 | 673 | 586,000 |
1987/06/29 | 610 | 640 | 610 | 640 | 193,000 |
1987/06/27 | 607 | 609 | 607 | 609 | 13,000 |
1987/06/26 | 617 | 617 | 600 | 617 | 70,000 |
1987/06/25 | 618 | 620 | 611 | 618 | 39,000 |
1987/06/24 | 617 | 620 | 617 | 617 | 20,000 |
1987/06/23 | 630 | 630 | 615 | 624 | 40,000 |
1987/06/22 | 637 | 638 | 611 | 612 | 47,000 |
1987/06/19 | 615 | 638 | 615 | 638 | 77,000 |
1987/06/18 | 621 | 636 | 619 | 620 | 90,000 |
1987/06/17 | 636 | 636 | 617 | 617 | 44,000 |
1987/06/16 | 619 | 620 | 612 | 618 | 99,000 |
1987/06/15 | 621 | 630 | 610 | 610 | 35,000 |
1987/06/12 | 621 | 636 | 620 | 620 | 40,000 |
1987/06/11 | 637 | 638 | 620 | 620 | 75,000 |
1987/06/10 | 640 | 640 | 616 | 638 | 78,000 |
1987/06/09 | 630 | 641 | 625 | 639 | 55,000 |
1987/06/08 | 630 | 630 | 620 | 620 | 37,000 |
1987/06/06 | 630 | 631 | 624 | 630 | 41,000 |
1987/06/05 | 646 | 647 | 620 | 620 | 125,000 |
1987/06/04 | 677 | 677 | 640 | 649 | 226,000 |
1987/06/03 | 620 | 680 | 610 | 678 | 559,000 |
1987/06/02 | 595 | 628 | 595 | 620 | 281,000 |
1987/06/01 | 591 | 595 | 591 | 595 | 80,000 |
1987/05/30 | 598 | 598 | 590 | 595 | 57,000 |
1987/05/29 | 580 | 599 | 580 | 595 | 123,000 |
1987/05/28 | 580 | 580 | 576 | 580 | 80,000 |
1987/05/27 | 583 | 585 | 580 | 580 | 155,000 |
1987/05/26 | 571 | 588 | 570 | 580 | 233,000 |
1987/05/25 | 575 | 580 | 565 | 565 | 55,000 |
1987/05/23 | 561 | 580 | 560 | 570 | 117,000 |
1987/05/22 | 541 | 544 | 521 | 521 | 49,000 |
1987/05/21 | 539 | 552 | 539 | 551 | 13,000 |
1987/05/20 | 560 | 560 | 530 | 540 | 19,000 |
1987/05/19 | 575 | 575 | 563 | 563 | 23,000 |
1987/05/18 | 579 | 580 | 573 | 575 | 61,000 |
1987/05/15 | 600 | 605 | 581 | 584 | 221,000 |
1987/05/14 | 566 | 600 | 566 | 600 | 110,000 |
1987/05/13 | 579 | 585 | 555 | 576 | 68,000 |
1987/05/12 | 610 | 610 | 580 | 580 | 150,000 |
1987/05/11 | 580 | 618 | 560 | 610 | 344,000 |
1987/05/08 | 512 | 570 | 512 | 570 | 161,000 |
1987/05/07 | 507 | 510 | 506 | 510 | 25,000 |
1987/05/06 | 506 | 506 | 506 | 506 | 13,000 |
1987/05/02 | 506 | 507 | 506 | 507 | 30,000 |
1987/05/01 | 492 | 520 | 492 | 505 | 86,000 |
1987/04/30 | 491 | 498 | 491 | 495 | 36,000 |
1987/04/28 | 499 | 499 | 490 | 490 | 16,000 |
1987/04/25 | 513 | 513 | 500 | 500 | 19,000 |
1987/04/24 | 531 | 540 | 513 | 513 | 17,000 |
1987/04/22 | 485 | 485 | 470 | 471 | 76,000 |
1987/04/21 | 500 | 500 | 475 | 475 | 12,000 |
1987/04/20 | 515 | 515 | 500 | 500 | 27,000 |
1987/04/17 | 525 | 525 | 507 | 507 | 21,000 |
1987/04/16 | 516 | 516 | 515 | 516 | 8,000 |
1987/04/15 | 517 | 517 | 517 | 517 | 6,000 |
1987/04/14 | 517 | 518 | 516 | 518 | 12,000 |
1987/04/13 | 525 | 527 | 496 | 527 | 41,000 |
1987/04/10 | 550 | 550 | 532 | 540 | 35,000 |
1987/04/09 | 560 | 566 | 550 | 550 | 54,000 |
1987/04/08 | 589 | 589 | 570 | 570 | 142,000 |
1987/04/07 | 538 | 580 | 538 | 576 | 159,000 |
1987/04/06 | 515 | 538 | 515 | 533 | 41,000 |
1987/04/04 | 509 | 509 | 500 | 500 | 11,000 |
1987/04/03 | 501 | 515 | 500 | 505 | 14,000 |
1987/04/02 | 500 | 500 | 500 | 500 | 12,000 |
1987/04/01 | 451 | 460 | 451 | 460 | 11,000 |
1987/03/31 | 466 | 468 | 455 | 455 | 27,000 |
1987/03/30 | 456 | 456 | 456 | 456 | 17,000 |
1987/03/28 | 451 | 452 | 451 | 451 | 8,000 |
1987/03/27 | 455 | 460 | 450 | 450 | 225,000 |
1987/03/26 | 463 | 463 | 450 | 450 | 15,000 |
1987/03/25 | 461 | 465 | 460 | 461 | 34,000 |
1987/03/24 | 465 | 470 | 460 | 461 | 48,000 |
1987/03/23 | 473 | 474 | 465 | 468 | 23,000 |
1987/03/20 | 475 | 475 | 465 | 473 | 25,000 |
1987/03/19 | 475 | 480 | 470 | 475 | 41,000 |
1987/03/18 | 475 | 480 | 470 | 470 | 27,000 |
1987/03/17 | 470 | 470 | 463 | 465 | 53,000 |
1987/03/16 | 477 | 480 | 462 | 462 | 51,000 |
1987/03/13 | 499 | 499 | 475 | 475 | 61,000 |
1987/03/12 | 514 | 514 | 495 | 499 | 62,000 |
1987/03/11 | 485 | 500 | 485 | 499 | 206,000 |
1987/03/10 | 490 | 490 | 482 | 485 | 29,000 |
1987/03/09 | 478 | 490 | 478 | 490 | 17,000 |
1987/03/07 | 476 | 480 | 476 | 477 | 7,000 |
1987/03/06 | 490 | 495 | 481 | 481 | 25,000 |
1987/03/05 | 496 | 496 | 490 | 490 | 15,000 |
1987/03/04 | 495 | 500 | 495 | 496 | 17,000 |
1987/03/03 | 500 | 500 | 495 | 495 | 14,000 |
1987/03/02 | 500 | 505 | 495 | 495 | 25,000 |
1987/02/28 | 490 | 490 | 475 | 475 | 26,000 |
1987/02/27 | 496 | 496 | 490 | 495 | 25,000 |
1987/02/26 | 501 | 501 | 500 | 500 | 25,000 |
1987/02/25 | 500 | 506 | 500 | 500 | 56,000 |
1987/02/24 | 504 | 507 | 501 | 501 | 36,000 |
1987/02/23 | 505 | 510 | 505 | 505 | 35,000 |
1987/02/20 | 510 | 510 | 504 | 505 | 33,000 |
1987/02/19 | 510 | 510 | 505 | 510 | 38,000 |
1987/02/18 | 511 | 515 | 501 | 501 | 103,000 |
1987/02/17 | 518 | 518 | 512 | 512 | 22,000 |
1987/02/16 | 520 | 521 | 515 | 515 | 63,000 |
1987/02/13 | 519 | 530 | 515 | 530 | 22,000 |
1987/02/12 | 518 | 529 | 518 | 520 | 11,000 |
1987/02/10 | 513 | 525 | 512 | 515 | 25,000 |
1987/02/09 | 514 | 514 | 510 | 510 | 30,000 |
1987/02/07 | 512 | 517 | 512 | 512 | 13,000 |
1987/02/06 | 512 | 515 | 512 | 515 | 11,000 |
1987/02/05 | 511 | 515 | 511 | 515 | 11,000 |
1987/02/04 | 527 | 539 | 511 | 511 | 15,000 |
1987/02/03 | 527 | 527 | 527 | 527 | 8,000 |
1987/02/02 | 539 | 539 | 505 | 505 | 26,000 |
1987/01/31 | 520 | 526 | 520 | 526 | 9,000 |
1987/01/30 | 512 | 540 | 512 | 520 | 24,000 |
1987/01/29 | 539 | 539 | 510 | 510 | 10,000 |
1987/01/28 | 540 | 540 | 539 | 539 | 8,000 |
1987/01/27 | 540 | 540 | 539 | 540 | 7,000 |
1987/01/26 | 550 | 550 | 535 | 540 | 21,000 |
1987/01/24 | 550 | 550 | 550 | 550 | 7,000 |
1987/01/23 | 579 | 579 | 561 | 568 | 31,000 |
1987/01/22 | 580 | 580 | 560 | 560 | 104,000 |
1987/01/21 | 500 | 541 | 500 | 540 | 1,302,000 |
1987/01/20 | 504 | 505 | 504 | 504 | 26,000 |
1987/01/19 | 501 | 504 | 501 | 504 | 6,000 |
1987/01/16 | 495 | 510 | 494 | 494 | 48,000 |
1987/01/14 | 494 | 500 | 490 | 495 | 23,000 |
1987/01/13 | 506 | 506 | 490 | 499 | 23,000 |
1987/01/12 | 510 | 510 | 506 | 506 | 10,000 |
1987/01/09 | 508 | 519 | 508 | 510 | 9,000 |
1987/01/08 | 529 | 529 | 508 | 508 | 10,000 |
1987/01/07 | 529 | 530 | 529 | 530 | 6,000 |
1987/01/06 | 531 | 531 | 530 | 530 | 10,000 |
1987/01/05 | 507 | 507 | 507 | 507 | 1,000 |