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 |
---|---|---|---|---|---|
1997/12/30 | 220 | 225 | 220 | 225 | 4,000 |
1997/12/29 | 230 | 230 | 225 | 225 | 3,000 |
1997/12/26 | 232 | 232 | 231 | 231 | 3,000 |
1997/12/25 | 203 | 234 | 202 | 234 | 9,000 |
1997/12/22 | 205 | 210 | 200 | 200 | 10,000 |
1997/12/18 | 205 | 205 | 205 | 205 | 1,000 |
1997/12/17 | 205 | 205 | 205 | 205 | 1,000 |
1997/12/16 | 200 | 200 | 200 | 200 | 10,000 |
1997/12/15 | 200 | 200 | 200 | 200 | 6,000 |
1997/12/12 | 205 | 205 | 200 | 200 | 19,000 |
1997/12/11 | 210 | 210 | 210 | 210 | 4,000 |
1997/12/08 | 225 | 225 | 221 | 221 | 22,000 |
1997/12/05 | 245 | 245 | 230 | 230 | 4,000 |
1997/12/04 | 230 | 230 | 230 | 230 | 1,000 |
1997/12/03 | 230 | 230 | 229 | 229 | 14,000 |
1997/12/02 | 229 | 229 | 229 | 229 | 14,000 |
1997/12/01 | 255 | 255 | 253 | 253 | 7,000 |
1997/11/28 | 255 | 255 | 254 | 254 | 4,000 |
1997/11/27 | 229 | 229 | 229 | 229 | 2,000 |
1997/11/26 | 236 | 236 | 230 | 230 | 7,000 |
1997/11/25 | 255 | 255 | 250 | 250 | 7,000 |
1997/11/20 | 240 | 250 | 240 | 250 | 3,000 |
1997/11/19 | 251 | 251 | 241 | 241 | 3,000 |
1997/11/17 | 263 | 264 | 263 | 264 | 6,000 |
1997/11/14 | 240 | 240 | 240 | 240 | 2,000 |
1997/11/13 | 245 | 245 | 240 | 240 | 5,000 |
1997/11/12 | 250 | 250 | 240 | 240 | 3,000 |
1997/11/11 | 250 | 250 | 250 | 250 | 4,000 |
1997/11/10 | 285 | 285 | 260 | 265 | 9,000 |
1997/11/07 | 290 | 290 | 290 | 290 | 5,000 |
1997/11/06 | 296 | 296 | 291 | 291 | 5,000 |
1997/11/05 | 303 | 303 | 301 | 301 | 2,000 |
1997/11/04 | 301 | 304 | 301 | 304 | 3,000 |
1997/10/30 | 305 | 305 | 305 | 305 | 9,000 |
1997/10/29 | 306 | 306 | 298 | 300 | 40,000 |
1997/10/28 | 311 | 311 | 311 | 311 | 1,000 |
1997/10/27 | 328 | 328 | 328 | 328 | 1,000 |
1997/10/24 | 350 | 350 | 348 | 348 | 4,000 |
1997/10/23 | 325 | 345 | 324 | 345 | 10,000 |
1997/10/22 | 320 | 320 | 320 | 320 | 5,000 |
1997/10/21 | 315 | 320 | 315 | 320 | 3,000 |
1997/10/20 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/16 | 300 | 302 | 300 | 300 | 16,000 |
1997/10/15 | 293 | 293 | 293 | 293 | 1,000 |
1997/10/09 | 302 | 303 | 302 | 303 | 2,000 |
1997/10/08 | 298 | 298 | 298 | 298 | 1,000 |
1997/10/07 | 330 | 330 | 330 | 330 | 4,000 |
1997/10/03 | 290 | 290 | 290 | 290 | 4,000 |
1997/10/02 | 318 | 318 | 315 | 315 | 2,000 |
1997/10/01 | 326 | 326 | 326 | 326 | 1,000 |
1997/09/30 | 330 | 331 | 330 | 331 | 2,000 |
1997/09/29 | 340 | 340 | 330 | 330 | 3,000 |
1997/09/26 | 345 | 345 | 340 | 340 | 3,000 |
1997/09/25 | 359 | 364 | 359 | 364 | 5,000 |
1997/09/24 | 340 | 354 | 340 | 354 | 4,000 |
1997/09/19 | 349 | 354 | 349 | 354 | 11,000 |
1997/09/17 | 354 | 354 | 354 | 354 | 6,000 |
1997/09/16 | 355 | 355 | 355 | 355 | 1,000 |
1997/09/12 | 345 | 345 | 345 | 345 | 9,000 |
1997/09/11 | 355 | 361 | 351 | 351 | 10,000 |
1997/09/10 | 360 | 360 | 360 | 360 | 1,000 |
1997/09/09 | 370 | 370 | 370 | 370 | 2,000 |
1997/09/08 | 365 | 379 | 360 | 379 | 5,000 |
1997/09/03 | 345 | 345 | 340 | 340 | 4,000 |
1997/09/02 | 345 | 345 | 333 | 335 | 3,000 |
1997/08/29 | 380 | 380 | 350 | 350 | 6,000 |
1997/08/28 | 380 | 380 | 380 | 380 | 2,000 |
1997/08/27 | 380 | 380 | 380 | 380 | 1,000 |
1997/08/26 | 380 | 380 | 379 | 380 | 7,000 |
1997/08/22 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/21 | 360 | 360 | 360 | 360 | 1,000 |
1997/08/20 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/19 | 356 | 356 | 355 | 355 | 3,000 |
1997/08/18 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/13 | 355 | 355 | 350 | 350 | 6,000 |
1997/08/12 | 360 | 360 | 360 | 360 | 4,000 |
1997/08/11 | 360 | 360 | 360 | 360 | 2,000 |
1997/08/08 | 356 | 360 | 356 | 360 | 9,000 |
1997/08/07 | 361 | 361 | 360 | 361 | 6,000 |
1997/08/06 | 371 | 371 | 360 | 361 | 15,000 |
1997/08/05 | 377 | 377 | 367 | 377 | 4,000 |
1997/08/04 | 371 | 371 | 370 | 370 | 3,000 |
1997/08/01 | 380 | 380 | 370 | 370 | 3,000 |
1997/07/31 | 396 | 396 | 390 | 390 | 34,000 |
1997/07/30 | 450 | 450 | 430 | 430 | 11,000 |
1997/07/29 | 455 | 455 | 455 | 455 | 22,000 |
1997/07/28 | 455 | 455 | 455 | 455 | 8,000 |
1997/07/25 | 468 | 468 | 460 | 460 | 13,000 |
1997/07/23 | 463 | 470 | 463 | 465 | 10,000 |
1997/07/22 | 462 | 463 | 461 | 463 | 4,000 |
1997/07/18 | 465 | 465 | 460 | 460 | 3,000 |
1997/07/17 | 463 | 463 | 450 | 450 | 4,000 |
1997/07/16 | 458 | 463 | 458 | 463 | 6,000 |
1997/07/15 | 463 | 463 | 463 | 463 | 7,000 |
1997/07/14 | 473 | 473 | 473 | 473 | 4,000 |
1997/07/11 | 460 | 469 | 460 | 469 | 6,000 |
1997/07/10 | 450 | 455 | 450 | 455 | 10,000 |
1997/07/09 | 450 | 450 | 442 | 450 | 9,000 |
1997/07/08 | 450 | 459 | 450 | 454 | 7,000 |
1997/07/07 | 465 | 469 | 450 | 450 | 11,000 |
1997/07/04 | 465 | 470 | 455 | 460 | 12,000 |
1997/07/03 | 460 | 460 | 460 | 460 | 1,000 |
1997/07/02 | 479 | 480 | 461 | 476 | 12,000 |
1997/07/01 | 480 | 480 | 460 | 480 | 25,000 |
1997/06/30 | 500 | 505 | 470 | 490 | 32,000 |
1997/06/27 | 490 | 515 | 490 | 510 | 195,000 |
1997/06/26 | 431 | 463 | 431 | 463 | 22,000 |
1997/06/25 | 424 | 434 | 424 | 427 | 19,000 |
1997/06/24 | 413 | 420 | 412 | 417 | 11,000 |
1997/06/23 | 416 | 416 | 404 | 404 | 14,000 |
1997/06/20 | 419 | 420 | 415 | 420 | 15,000 |
1997/06/19 | 397 | 420 | 397 | 420 | 12,000 |
1997/06/18 | 410 | 410 | 395 | 395 | 3,000 |
1997/06/17 | 389 | 405 | 389 | 405 | 25,000 |
1997/06/13 | 398 | 399 | 398 | 398 | 14,000 |
1997/06/12 | 402 | 402 | 399 | 399 | 30,000 |
1997/06/11 | 382 | 397 | 382 | 397 | 14,000 |
1997/06/09 | 377 | 377 | 371 | 376 | 12,000 |
1997/06/06 | 372 | 377 | 372 | 377 | 3,000 |
1997/06/05 | 385 | 385 | 382 | 382 | 6,000 |
1997/06/04 | 380 | 380 | 380 | 380 | 3,000 |
1997/06/03 | 371 | 371 | 370 | 370 | 2,000 |
1997/06/02 | 372 | 372 | 372 | 372 | 5,000 |
1997/05/30 | 375 | 375 | 372 | 372 | 3,000 |
1997/05/29 | 377 | 377 | 375 | 375 | 6,000 |
1997/05/28 | 370 | 370 | 370 | 370 | 1,000 |
1997/05/27 | 393 | 393 | 393 | 393 | 1,000 |
1997/05/26 | 386 | 386 | 386 | 386 | 3,000 |
1997/05/23 | 393 | 393 | 393 | 393 | 3,000 |
1997/05/22 | 381 | 385 | 381 | 385 | 2,000 |
1997/05/21 | 381 | 381 | 381 | 381 | 1,000 |
1997/05/20 | 385 | 385 | 385 | 385 | 1,000 |
1997/05/19 | 365 | 375 | 365 | 375 | 5,000 |
1997/05/16 | 384 | 385 | 370 | 370 | 4,000 |
1997/05/15 | 384 | 384 | 384 | 384 | 1,000 |
1997/05/14 | 386 | 386 | 384 | 384 | 3,000 |
1997/05/13 | 390 | 390 | 385 | 385 | 4,000 |
1997/05/12 | 392 | 392 | 389 | 390 | 14,000 |
1997/05/09 | 393 | 393 | 393 | 393 | 1,000 |
1997/05/08 | 385 | 394 | 385 | 394 | 7,000 |
1997/05/07 | 381 | 381 | 381 | 381 | 5,000 |
1997/05/06 | 371 | 386 | 371 | 385 | 13,000 |
1997/05/02 | 366 | 366 | 366 | 366 | 4,000 |
1997/05/01 | 389 | 398 | 389 | 396 | 24,000 |
1997/04/30 | 374 | 389 | 371 | 389 | 19,000 |
1997/04/28 | 358 | 379 | 357 | 379 | 6,000 |
1997/04/25 | 365 | 365 | 350 | 350 | 5,000 |
1997/04/24 | 360 | 360 | 360 | 360 | 7,000 |
1997/04/23 | 350 | 360 | 350 | 360 | 12,000 |
1997/04/22 | 349 | 350 | 349 | 350 | 3,000 |
1997/04/21 | 330 | 350 | 330 | 349 | 24,000 |
1997/04/18 | 312 | 320 | 310 | 320 | 14,000 |
1997/04/17 | 305 | 310 | 305 | 310 | 21,000 |
1997/04/16 | 301 | 301 | 300 | 300 | 4,000 |
1997/04/15 | 291 | 291 | 291 | 291 | 5,000 |
1997/04/14 | 305 | 305 | 290 | 290 | 13,000 |
1997/04/11 | 306 | 306 | 301 | 301 | 2,000 |
1997/04/10 | 320 | 320 | 310 | 310 | 13,000 |
1997/04/09 | 330 | 330 | 326 | 326 | 3,000 |
1997/04/08 | 330 | 330 | 330 | 330 | 6,000 |
1997/04/07 | 360 | 360 | 360 | 360 | 1,000 |
1997/04/04 | 345 | 345 | 345 | 345 | 15,000 |
1997/04/03 | 345 | 345 | 345 | 345 | 3,000 |
1997/04/02 | 345 | 345 | 345 | 345 | 1,000 |
1997/04/01 | 360 | 360 | 350 | 350 | 5,000 |
1997/03/27 | 370 | 370 | 370 | 370 | 1,000 |
1997/03/26 | 375 | 375 | 375 | 375 | 11,000 |
1997/03/25 | 382 | 382 | 380 | 380 | 4,000 |
1997/03/24 | 381 | 382 | 381 | 382 | 11,000 |
1997/03/21 | 381 | 382 | 381 | 382 | 29,000 |
1997/03/19 | 382 | 382 | 382 | 382 | 26,000 |
1997/03/18 | 380 | 380 | 380 | 380 | 10,000 |
1997/03/17 | 380 | 380 | 380 | 380 | 1,000 |
1997/03/14 | 376 | 380 | 376 | 380 | 16,000 |
1997/03/13 | 380 | 380 | 380 | 380 | 1,000 |
1997/03/12 | 380 | 380 | 380 | 380 | 8,000 |
1997/03/11 | 380 | 380 | 376 | 380 | 14,000 |
1997/03/10 | 381 | 385 | 380 | 380 | 4,000 |
1997/03/07 | 385 | 385 | 385 | 385 | 2,000 |
1997/03/06 | 390 | 391 | 385 | 385 | 10,000 |
1997/03/05 | 399 | 400 | 391 | 391 | 18,000 |
1997/03/04 | 400 | 400 | 400 | 400 | 1,000 |
1997/03/03 | 402 | 402 | 399 | 400 | 14,000 |
1997/02/28 | 401 | 401 | 401 | 401 | 6,000 |
1997/02/27 | 401 | 401 | 400 | 400 | 6,000 |
1997/02/26 | 405 | 406 | 405 | 406 | 2,000 |
1997/02/25 | 415 | 415 | 415 | 415 | 3,000 |
1997/02/24 | 412 | 415 | 401 | 415 | 10,000 |
1997/02/21 | 397 | 409 | 397 | 409 | 9,000 |
1997/02/20 | 400 | 404 | 400 | 404 | 9,000 |
1997/02/19 | 391 | 391 | 391 | 391 | 1,000 |
1997/02/18 | 400 | 400 | 400 | 400 | 3,000 |
1997/02/17 | 401 | 402 | 400 | 400 | 5,000 |
1997/02/14 | 405 | 405 | 405 | 405 | 2,000 |
1997/02/07 | 410 | 410 | 405 | 405 | 2,000 |
1997/02/06 | 410 | 410 | 410 | 410 | 4,000 |
1997/02/05 | 438 | 438 | 420 | 420 | 4,000 |
1997/02/04 | 435 | 435 | 435 | 435 | 1,000 |
1997/01/30 | 435 | 435 | 435 | 435 | 1,000 |
1997/01/28 | 422 | 430 | 422 | 430 | 3,000 |
1997/01/24 | 432 | 432 | 425 | 432 | 9,000 |
1997/01/23 | 422 | 422 | 422 | 422 | 3,000 |
1997/01/21 | 421 | 421 | 421 | 421 | 2,000 |
1997/01/20 | 430 | 430 | 421 | 422 | 5,000 |
1997/01/17 | 430 | 430 | 429 | 430 | 9,000 |
1997/01/16 | 431 | 431 | 431 | 431 | 2,000 |
1997/01/14 | 430 | 430 | 425 | 425 | 6,000 |
1997/01/13 | 403 | 405 | 400 | 400 | 16,000 |
1997/01/10 | 440 | 440 | 401 | 401 | 14,000 |
1997/01/09 | 465 | 465 | 450 | 450 | 6,000 |
1997/01/08 | 460 | 460 | 460 | 460 | 2,000 |
1997/01/07 | 455 | 455 | 455 | 455 | 1,000 |
1997/01/06 | 455 | 455 | 455 | 455 | 1,000 |