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 |
---|---|---|---|---|---|
1998/12/30 | 220 | 220 | 212 | 212 | 2,000 |
1998/12/28 | 220 | 220 | 220 | 220 | 4,000 |
1998/12/25 | 216 | 216 | 212 | 212 | 8,000 |
1998/12/24 | 215 | 215 | 214 | 215 | 7,000 |
1998/12/18 | 215 | 215 | 215 | 215 | 2,000 |
1998/12/17 | 215 | 215 | 215 | 215 | 2,000 |
1998/12/16 | 222 | 222 | 217 | 217 | 3,000 |
1998/12/15 | 222 | 222 | 222 | 222 | 2,000 |
1998/12/14 | 222 | 222 | 222 | 222 | 2,000 |
1998/12/11 | 221 | 222 | 221 | 222 | 15,000 |
1998/12/10 | 241 | 241 | 241 | 241 | 2,000 |
1998/12/08 | 236 | 236 | 236 | 236 | 1,000 |
1998/12/04 | 237 | 237 | 237 | 237 | 2,000 |
1998/12/03 | 238 | 239 | 237 | 237 | 5,000 |
1998/12/02 | 238 | 238 | 238 | 238 | 1,000 |
1998/12/01 | 230 | 238 | 230 | 238 | 4,000 |
1998/11/30 | 238 | 238 | 230 | 230 | 10,000 |
1998/11/27 | 227 | 227 | 217 | 218 | 6,000 |
1998/11/26 | 248 | 248 | 220 | 227 | 11,000 |
1998/11/25 | 234 | 234 | 234 | 234 | 2,000 |
1998/11/24 | 219 | 219 | 219 | 219 | 2,000 |
1998/11/20 | 219 | 219 | 219 | 219 | 5,000 |
1998/11/16 | 220 | 220 | 217 | 217 | 3,000 |
1998/11/12 | 220 | 220 | 220 | 220 | 4,000 |
1998/11/10 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/09 | 220 | 220 | 220 | 220 | 1,000 |
1998/11/06 | 220 | 221 | 220 | 221 | 4,000 |
1998/11/05 | 245 | 245 | 245 | 245 | 1,000 |
1998/11/04 | 245 | 245 | 245 | 245 | 3,000 |
1998/10/30 | 223 | 223 | 223 | 223 | 2,000 |
1998/10/29 | 248 | 248 | 248 | 248 | 5,000 |
1998/10/27 | 218 | 218 | 218 | 218 | 2,000 |
1998/10/26 | 250 | 250 | 248 | 248 | 4,000 |
1998/10/23 | 245 | 245 | 216 | 216 | 3,000 |
1998/10/22 | 215 | 216 | 215 | 216 | 8,000 |
1998/10/21 | 216 | 216 | 216 | 216 | 4,000 |
1998/10/20 | 216 | 216 | 216 | 216 | 1,000 |
1998/10/12 | 217 | 217 | 217 | 217 | 1,000 |
1998/10/09 | 217 | 217 | 217 | 217 | 2,000 |
1998/10/08 | 218 | 218 | 217 | 217 | 7,000 |
1998/10/07 | 216 | 216 | 216 | 216 | 3,000 |
1998/10/06 | 217 | 217 | 217 | 217 | 1,000 |
1998/10/02 | 236 | 236 | 216 | 236 | 4,000 |
1998/10/01 | 239 | 239 | 229 | 237 | 13,000 |
1998/09/30 | 244 | 244 | 244 | 244 | 1,000 |
1998/09/28 | 248 | 249 | 248 | 249 | 5,000 |
1998/09/25 | 252 | 252 | 250 | 250 | 2,000 |
1998/09/24 | 232 | 232 | 232 | 232 | 1,000 |
1998/09/18 | 217 | 217 | 217 | 217 | 1,000 |
1998/09/11 | 254 | 254 | 254 | 254 | 9,000 |
1998/09/10 | 220 | 220 | 220 | 220 | 3,000 |
1998/09/09 | 216 | 216 | 216 | 216 | 3,000 |
1998/09/08 | 218 | 226 | 218 | 226 | 3,000 |
1998/09/07 | 216 | 216 | 216 | 216 | 1,000 |
1998/09/04 | 216 | 216 | 216 | 216 | 1,000 |
1998/09/03 | 215 | 215 | 215 | 215 | 1,000 |
1998/09/02 | 251 | 251 | 249 | 249 | 61,000 |
1998/09/01 | 214 | 254 | 214 | 254 | 3,000 |
1998/08/31 | 270 | 270 | 268 | 269 | 5,000 |
1998/08/27 | 269 | 269 | 269 | 269 | 1,000 |
1998/08/26 | 280 | 280 | 280 | 280 | 2,000 |
1998/08/25 | 270 | 270 | 270 | 270 | 2,000 |
1998/08/24 | 260 | 260 | 260 | 260 | 7,000 |
1998/08/21 | 260 | 260 | 260 | 260 | 14,000 |
1998/08/19 | 254 | 260 | 254 | 260 | 2,000 |
1998/08/18 | 258 | 258 | 254 | 254 | 5,000 |
1998/08/17 | 259 | 259 | 258 | 258 | 10,000 |
1998/08/14 | 260 | 260 | 258 | 258 | 4,000 |
1998/08/13 | 258 | 258 | 258 | 258 | 1,000 |
1998/08/12 | 260 | 260 | 257 | 257 | 12,000 |
1998/08/11 | 260 | 260 | 260 | 260 | 2,000 |
1998/08/10 | 270 | 270 | 265 | 265 | 6,000 |
1998/08/07 | 270 | 270 | 270 | 270 | 2,000 |
1998/08/06 | 266 | 266 | 266 | 266 | 1,000 |
1998/08/05 | 285 | 285 | 270 | 270 | 4,000 |
1998/08/04 | 285 | 285 | 285 | 285 | 1,000 |
1998/08/03 | 270 | 270 | 270 | 270 | 2,000 |
1998/07/31 | 288 | 288 | 288 | 288 | 7,000 |
1998/07/28 | 250 | 250 | 250 | 250 | 1,000 |
1998/07/27 | 285 | 290 | 270 | 270 | 25,000 |
1998/07/24 | 280 | 280 | 280 | 280 | 4,000 |
1998/07/23 | 275 | 275 | 275 | 275 | 2,000 |
1998/07/22 | 288 | 288 | 285 | 285 | 6,000 |
1998/07/21 | 280 | 288 | 280 | 288 | 9,000 |
1998/07/15 | 260 | 260 | 260 | 260 | 2,000 |
1998/07/14 | 270 | 270 | 270 | 270 | 1,000 |
1998/07/13 | 265 | 266 | 265 | 266 | 5,000 |
1998/07/10 | 275 | 280 | 275 | 280 | 4,000 |
1998/07/09 | 265 | 265 | 265 | 265 | 1,000 |
1998/07/07 | 273 | 275 | 273 | 275 | 4,000 |
1998/07/06 | 273 | 273 | 273 | 273 | 1,000 |
1998/07/03 | 288 | 288 | 288 | 288 | 5,000 |
1998/07/02 | 276 | 290 | 276 | 290 | 7,000 |
1998/06/29 | 253 | 253 | 253 | 253 | 4,000 |
1998/06/26 | 253 | 253 | 252 | 253 | 5,000 |
1998/06/25 | 253 | 253 | 253 | 253 | 3,000 |
1998/06/24 | 228 | 228 | 228 | 228 | 6,000 |
1998/06/23 | 231 | 231 | 231 | 231 | 5,000 |
1998/06/22 | 231 | 231 | 231 | 231 | 2,000 |
1998/06/19 | 230 | 231 | 230 | 231 | 2,000 |
1998/06/18 | 230 | 230 | 230 | 230 | 1,000 |
1998/06/16 | 209 | 212 | 209 | 212 | 8,000 |
1998/06/15 | 211 | 211 | 209 | 209 | 17,000 |
1998/06/12 | 206 | 210 | 203 | 210 | 15,000 |
1998/06/11 | 211 | 211 | 211 | 211 | 1,000 |
1998/06/10 | 211 | 215 | 210 | 210 | 12,000 |
1998/06/09 | 214 | 214 | 214 | 214 | 1,000 |
1998/06/08 | 215 | 215 | 215 | 215 | 2,000 |
1998/06/05 | 220 | 220 | 218 | 218 | 8,000 |
1998/06/04 | 210 | 215 | 210 | 215 | 3,000 |
1998/06/03 | 227 | 227 | 222 | 222 | 7,000 |
1998/06/02 | 230 | 230 | 225 | 225 | 3,000 |
1998/06/01 | 230 | 230 | 230 | 230 | 3,000 |
1998/05/28 | 237 | 238 | 236 | 238 | 8,000 |
1998/05/27 | 237 | 240 | 236 | 236 | 6,000 |
1998/05/26 | 242 | 243 | 222 | 222 | 13,000 |
1998/05/25 | 241 | 242 | 241 | 242 | 5,000 |
1998/05/22 | 242 | 242 | 241 | 241 | 4,000 |
1998/05/19 | 260 | 260 | 240 | 240 | 2,000 |
1998/05/18 | 250 | 250 | 250 | 250 | 1,000 |
1998/05/08 | 250 | 250 | 250 | 250 | 2,000 |
1998/05/07 | 270 | 270 | 250 | 250 | 2,000 |
1998/05/06 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/01 | 275 | 275 | 270 | 270 | 3,000 |
1998/04/30 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/28 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/27 | 260 | 260 | 260 | 260 | 1,000 |
1998/04/24 | 300 | 300 | 280 | 280 | 5,000 |
1998/04/23 | 282 | 282 | 282 | 282 | 1,000 |
1998/04/22 | 282 | 282 | 282 | 282 | 1,000 |
1998/04/20 | 265 | 265 | 262 | 262 | 3,000 |
1998/04/17 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/16 | 295 | 295 | 295 | 295 | 9,000 |
1998/04/10 | 290 | 290 | 290 | 290 | 1,000 |
1998/04/09 | 275 | 275 | 275 | 275 | 1,000 |
1998/04/08 | 270 | 270 | 270 | 270 | 1,000 |
1998/04/07 | 260 | 260 | 260 | 260 | 2,000 |
1998/04/06 | 273 | 273 | 273 | 273 | 3,000 |
1998/04/03 | 283 | 290 | 278 | 278 | 17,000 |
1998/04/01 | 323 | 323 | 323 | 323 | 12,000 |
1998/03/27 | 324 | 324 | 324 | 324 | 1,000 |
1998/03/26 | 324 | 324 | 324 | 324 | 1,000 |
1998/03/25 | 320 | 325 | 320 | 325 | 4,000 |
1998/03/24 | 300 | 300 | 300 | 300 | 2,000 |
1998/03/23 | 306 | 306 | 300 | 300 | 5,000 |
1998/03/18 | 313 | 313 | 313 | 313 | 4,000 |
1998/03/17 | 326 | 326 | 308 | 308 | 3,000 |
1998/03/16 | 328 | 328 | 326 | 326 | 9,000 |
1998/03/13 | 308 | 308 | 308 | 308 | 5,000 |
1998/03/12 | 306 | 308 | 306 | 308 | 3,000 |
1998/03/11 | 310 | 315 | 310 | 315 | 3,000 |
1998/03/10 | 320 | 320 | 310 | 310 | 16,000 |
1998/03/09 | 320 | 321 | 310 | 310 | 23,000 |
1998/03/06 | 300 | 310 | 300 | 310 | 23,000 |
1998/03/05 | 300 | 300 | 295 | 300 | 9,000 |
1998/03/04 | 305 | 305 | 304 | 304 | 3,000 |
1998/03/03 | 314 | 314 | 314 | 314 | 1,000 |
1998/03/02 | 306 | 315 | 306 | 315 | 4,000 |
1998/02/27 | 296 | 305 | 296 | 305 | 5,000 |
1998/02/25 | 302 | 312 | 296 | 296 | 5,000 |
1998/02/24 | 301 | 301 | 295 | 295 | 2,000 |
1998/02/23 | 301 | 301 | 301 | 301 | 1,000 |
1998/02/19 | 320 | 320 | 290 | 290 | 7,000 |
1998/02/17 | 335 | 335 | 330 | 330 | 3,000 |
1998/02/16 | 335 | 335 | 335 | 335 | 3,000 |
1998/02/13 | 365 | 370 | 365 | 365 | 8,000 |
1998/02/12 | 360 | 361 | 353 | 361 | 8,000 |
1998/02/10 | 331 | 356 | 331 | 356 | 4,000 |
1998/02/09 | 320 | 328 | 320 | 328 | 3,000 |
1998/02/03 | 337 | 337 | 337 | 337 | 2,000 |
1998/02/02 | 337 | 337 | 337 | 337 | 2,000 |
1998/01/30 | 337 | 337 | 337 | 337 | 14,000 |
1998/01/29 | 365 | 365 | 350 | 350 | 6,000 |
1998/01/28 | 360 | 375 | 360 | 375 | 9,000 |
1998/01/27 | 329 | 345 | 329 | 345 | 10,000 |
1998/01/26 | 305 | 330 | 305 | 330 | 5,000 |
1998/01/23 | 310 | 310 | 305 | 305 | 7,000 |
1998/01/22 | 300 | 300 | 300 | 300 | 2,000 |
1998/01/21 | 290 | 300 | 290 | 300 | 7,000 |
1998/01/20 | 280 | 280 | 279 | 279 | 2,000 |
1998/01/19 | 260 | 280 | 260 | 280 | 5,000 |
1998/01/16 | 250 | 260 | 249 | 250 | 18,000 |
1998/01/13 | 245 | 246 | 245 | 246 | 6,000 |
1998/01/12 | 231 | 231 | 231 | 231 | 1,000 |
1998/01/09 | 250 | 253 | 250 | 250 | 21,000 |
1998/01/08 | 226 | 250 | 225 | 250 | 11,000 |
1998/01/07 | 230 | 230 | 230 | 230 | 2,000 |
1998/01/06 | 230 | 230 | 222 | 222 | 3,000 |