日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 74 76 73 76 98,000
2002/12/27 74 74 73 74 74,000
2002/12/26 73 74 72 73 208,000
2002/12/25 71 73 68 73 188,000
2002/12/24 78 78 71 72 357,000
2002/12/20 73 79 72 73 880,000
2002/12/19 65 75 65 75 702,000
2002/12/18 69 71 63 65 425,000
2002/12/17 73 75 71 71 263,000
2002/12/16 73 73 66 71 551,000
2002/12/13 80 81 76 77 278,000
2002/12/12 80 83 80 82 162,000
2002/12/11 87 87 83 83 211,000
2002/12/10 84 85 80 83 276,000
2002/12/09 84 89 84 86 746,000
2002/12/06 86 86 80 81 727,000
2002/12/05 99 100 88 90 878,000
2002/12/04 97 103 92 95 2,893,000
2002/12/03 90 111 86 100 4,288,000
2002/12/02 78 86 77 85 612,000
2002/11/29 75 81 73 76 217,000
2002/11/28 73 75 72 75 204,000
2002/11/27 70 72 68 71 350,000
2002/11/26 78 78 70 71 708,000
2002/11/25 67 77 67 76 971,000
2002/11/22 66 67 64 66 578,000
2002/11/21 66 68 60 64 852,000
2002/11/20 62 73 62 65 1,039,000
2002/11/19 56 62 54 59 1,093,000
2002/11/18 61 64 52 53 1,132,000
2002/11/15 73 76 71 71 575,000
2002/11/14 80 81 69 69 409,000
2002/11/13 85 86 80 80 65,000
2002/11/12 86 89 80 86 245,000
2002/11/11 87 90 87 87 186,000
2002/11/08 95 96 90 92 139,000
2002/11/07 98 99 96 98 73,000
2002/11/06 100 103 98 100 108,000
2002/11/05 101 101 95 96 66,000
2002/11/01 107 107 97 97 94,000
2002/10/31 101 106 101 103 121,000
2002/10/30 103 104 100 101 58,000
2002/10/29 104 104 101 101 15,000
2002/10/28 105 105 101 104 35,000
2002/10/25 105 106 104 105 38,000
2002/10/24 109 109 102 104 34,000
2002/10/23 105 107 102 105 70,000
2002/10/22 114 114 105 105 111,000
2002/10/21 104 113 104 113 121,000
2002/10/18 102 103 102 102 43,000
2002/10/17 96 104 96 101 78,000
2002/10/16 107 107 101 106 122,000
2002/10/15 105 109 105 106 70,000
2002/10/11 105 106 100 104 150,000
2002/10/10 99 105 95 104 364,000
2002/10/09 108 108 101 102 219,000
2002/10/08 109 115 109 110 246,000
2002/10/07 119 123 112 117 154,000
2002/10/04 118 126 117 125 266,000
2002/10/03 133 137 120 122 287,000
2002/10/02 140 140 136 137 138,000
2002/10/01 140 141 139 139 91,000
2002/09/30 141 142 139 140 32,000
2002/09/27 142 144 138 142 120,000
2002/09/26 143 148 143 143 173,000
2002/09/25 150 150 147 148 155,000
2002/09/24 152 152 149 151 49,000
2002/09/20 150 154 150 153 96,000
2002/09/19 155 158 153 153 97,000
2002/09/18 156 158 152 155 70,000
2002/09/17 157 160 155 159 56,000
2002/09/13 160 160 155 159 102,000
2002/09/12 158 160 156 159 34,000
2002/09/11 158 160 157 160 59,000
2002/09/10 159 163 156 163 53,000
2002/09/09 158 162 155 162 41,000
2002/09/06 151 158 149 158 64,000
2002/09/05 152 157 149 157 69,000
2002/09/04 149 152 145 152 85,000
2002/09/03 159 159 150 154 49,000
2002/09/02 159 159 157 157 30,000
2002/08/30 160 162 158 162 28,000
2002/08/29 166 167 160 160 32,000
2002/08/28 163 166 163 166 55,000
2002/08/27 169 169 164 164 29,000
2002/08/26 171 171 164 165 78,000
2002/08/23 162 182 162 169 221,000
2002/08/22 157 160 156 159 31,000
2002/08/21 157 157 155 156 62,000
2002/08/20 157 158 153 157 74,000
2002/08/19 160 160 152 154 72,000
2002/08/16 157 159 156 157 10,000
2002/08/15 156 161 152 156 46,000
2002/08/14 156 157 150 157 67,000
2002/08/13 161 161 156 156 12,000
2002/08/12 163 163 157 160 53,000
2002/08/09 159 161 156 161 73,000
2002/08/08 159 160 152 156 70,000
2002/08/07 154 158 154 155 43,000
2002/08/06 153 155 152 152 37,000
2002/08/05 152 155 152 153 71,000
2002/08/02 152 153 149 152 129,000
2002/08/01 159 160 156 156 43,000
2002/07/31 161 161 158 160 42,000
2002/07/30 160 161 158 160 65,000
2002/07/29 154 159 153 159 97,000
2002/07/26 163 163 150 152 202,000
2002/07/25 162 166 162 163 87,000
2002/07/24 164 170 161 162 97,000
2002/07/23 165 166 162 166 130,000
2002/07/22 164 170 164 165 88,000
2002/07/19 173 174 165 174 162,000
2002/07/18 169 175 169 173 141,000
2002/07/17 176 176 167 170 140,000
2002/07/16 180 180 176 176 42,000
2002/07/15 175 180 175 177 68,000
2002/07/12 179 182 176 177 96,000
2002/07/11 182 182 176 176 86,000
2002/07/10 186 187 184 184 40,000
2002/07/09 185 186 184 186 118,000
2002/07/08 187 189 185 185 96,000
2002/07/05 187 187 184 186 50,000
2002/07/04 189 190 186 187 90,000
2002/07/03 182 190 182 189 174,000
2002/07/02 175 182 174 182 316,000
2002/07/01 178 180 177 179 81,000
2002/06/28 185 186 176 182 348,000
2002/06/27 195 195 174 181 643,000
2002/06/26 200 200 193 194 110,000
2002/06/25 201 203 198 200 73,000
2002/06/24 191 201 191 200 104,000
2002/06/21 202 202 198 200 52,000
2002/06/20 197 203 197 202 154,000
2002/06/19 210 210 201 204 314,000
2002/06/18 197 207 196 205 234,000
2002/06/17 203 203 193 196 195,000
2002/06/14 203 204 201 201 301,000
2002/06/13 204 208 203 204 109,000
2002/06/12 204 209 202 209 161,000
2002/06/11 210 215 207 209 141,000
2002/06/10 218 219 210 211 222,000
2002/06/07 222 224 219 220 163,000
2002/06/06 225 227 222 224 107,000
2002/06/05 224 225 222 223 131,000
2002/06/04 226 229 224 226 80,000
2002/06/03 232 232 226 227 99,000
2002/05/31 228 232 227 227 212,000
2002/05/30 237 239 226 228 627,000
2002/05/29 225 235 223 232 616,000
2002/05/28 221 228 221 225 381,000
2002/05/27 220 224 220 222 228,000
2002/05/24 231 231 222 223 391,000
2002/05/23 230 237 225 228 327,000
2002/05/22 222 228 222 227 89,000
2002/05/21 221 224 221 222 122,000
2002/05/20 226 226 222 226 110,000
2002/05/17 232 235 225 227 63,000
2002/05/16 224 228 224 228 130,000
2002/05/15 226 228 222 226 30,000
2002/05/14 227 229 222 224 94,000
2002/05/13 233 233 226 226 68,000
2002/05/10 225 233 225 233 134,000
2002/05/09 237 237 229 229 175,000
2002/05/08 244 244 232 233 372,000
2002/05/07 226 241 222 238 683,000
2002/05/02 220 222 219 221 105,000
2002/05/01 218 221 218 220 59,000
2002/04/30 223 223 220 221 94,000
2002/04/26 222 223 220 220 163,000
2002/04/25 219 220 217 220 97,000
2002/04/24 226 226 216 220 126,000
2002/04/23 226 227 222 226 156,000
2002/04/22 224 228 220 225 89,000
2002/04/19 216 222 216 222 47,000
2002/04/18 219 221 218 221 81,000
2002/04/17 220 220 217 220 52,000
2002/04/16 211 218 211 218 60,000
2002/04/15 221 221 210 216 89,000
2002/04/12 219 220 216 219 72,000
2002/04/11 229 229 220 224 36,000
2002/04/10 219 227 216 227 187,000
2002/04/09 233 235 216 222 256,000
2002/04/08 225 233 221 233 209,000
2002/04/05 230 230 222 225 128,000
2002/04/04 218 225 218 218 137,000
2002/04/03 218 222 216 218 97,000
2002/04/02 213 224 213 222 140,000
2002/04/01 210 217 206 212 122,000
2002/03/29 225 225 206 210 373,000
2002/03/28 230 233 224 225 250,000
2002/03/27 225 232 225 232 151,000
2002/03/26 226 229 224 227 133,000
2002/03/25 234 236 226 231 258,000
2002/03/22 240 240 225 231 588,000
2002/03/20 259 265 232 244 936,000
2002/03/19 319 320 251 255 1,492,000
2002/03/18 300 319 292 316 820,000
2002/03/15 270 282 270 280 320,000
2002/03/14 252 265 248 263 121,000
2002/03/13 260 265 257 257 81,000
2002/03/12 258 260 255 259 131,000
2002/03/11 253 263 244 250 265,000
2002/03/08 268 268 240 255 369,000
2002/03/07 263 270 260 270 204,000
2002/03/06 282 285 272 273 281,000
2002/03/05 287 293 281 287 420,000
2002/03/04 280 283 275 277 672,000
2002/03/01 256 274 244 267 1,239,000
2002/02/28 230 258 230 251 771,000
2002/02/27 230 231 226 231 268,000
2002/02/26 235 238 224 229 357,000
2002/02/25 230 232 228 230 170,000
2002/02/22 233 233 226 230 199,000
2002/02/21 233 235 227 228 320,000
2002/02/20 215 232 214 228 265,000
2002/02/19 231 240 220 220 963,000
2002/02/18 212 229 210 226 494,000
2002/02/15 204 208 201 207 100,000
2002/02/14 217 224 203 203 448,000
2002/02/13 203 214 199 214 179,000
2002/02/12 201 203 199 199 68,000
2002/02/08 202 202 193 196 197,000
2002/02/07 187 195 186 192 82,000
2002/02/06 181 190 181 189 154,000
2002/02/05 180 189 180 184 285,000
2002/02/04 198 199 187 190 304,000
2002/02/01 203 213 191 203 700,000
2002/01/31 215 216 205 209 527,000
2002/01/30 217 233 213 213 1,762,000
2002/01/29 215 227 202 222 1,862,000
2002/01/28 194 206 194 205 358,000
2002/01/25 190 195 190 193 153,000
2002/01/24 187 195 187 191 156,000
2002/01/23 185 191 182 188 212,000
2002/01/22 190 197 184 185 312,000
2002/01/21 186 193 184 190 299,000
2002/01/18 178 185 178 185 270,000
2002/01/17 174 180 174 176 109,000
2002/01/16 173 186 172 181 201,000
2002/01/15 173 177 171 175 295,000
2002/01/11 184 186 176 183 870,000
2002/01/10 192 196 186 187 307,000
2002/01/09 192 196 191 192 147,000
2002/01/08 207 208 187 193 507,000
2002/01/07 187 211 183 205 640,000
2002/01/04 193 195 184 185 341,000

このページの先頭へ