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 |
---|---|---|---|---|---|
2003/12/30 | 133 | 134 | 132 | 133 | 96,000 |
2003/12/29 | 135 | 135 | 128 | 133 | 396,000 |
2003/12/26 | 118 | 136 | 117 | 136 | 330,000 |
2003/12/25 | 112 | 121 | 112 | 118 | 570,000 |
2003/12/24 | 111 | 112 | 107 | 109 | 422,000 |
2003/12/22 | 111 | 113 | 110 | 111 | 367,000 |
2003/12/19 | 119 | 119 | 111 | 111 | 261,000 |
2003/12/18 | 122 | 122 | 112 | 116 | 292,000 |
2003/12/17 | 124 | 126 | 122 | 123 | 99,000 |
2003/12/16 | 124 | 126 | 124 | 126 | 59,000 |
2003/12/15 | 130 | 133 | 123 | 128 | 183,000 |
2003/12/12 | 125 | 125 | 121 | 122 | 130,000 |
2003/12/11 | 122 | 124 | 121 | 123 | 57,000 |
2003/12/10 | 124 | 126 | 122 | 125 | 133,000 |
2003/12/09 | 127 | 127 | 122 | 125 | 182,000 |
2003/12/08 | 131 | 131 | 128 | 128 | 139,000 |
2003/12/05 | 128 | 134 | 128 | 131 | 270,000 |
2003/12/04 | 129 | 129 | 126 | 126 | 65,000 |
2003/12/03 | 125 | 130 | 124 | 127 | 86,000 |
2003/12/02 | 131 | 131 | 124 | 127 | 137,000 |
2003/12/01 | 124 | 128 | 122 | 127 | 177,000 |
2003/11/28 | 131 | 132 | 129 | 132 | 61,000 |
2003/11/27 | 137 | 138 | 131 | 135 | 189,000 |
2003/11/26 | 129 | 134 | 128 | 134 | 129,000 |
2003/11/25 | 131 | 138 | 127 | 129 | 273,000 |
2003/11/21 | 119 | 134 | 119 | 132 | 389,000 |
2003/11/20 | 110 | 124 | 110 | 123 | 343,000 |
2003/11/19 | 113 | 113 | 106 | 109 | 139,000 |
2003/11/18 | 107 | 115 | 103 | 113 | 593,000 |
2003/11/17 | 118 | 118 | 113 | 113 | 715,000 |
2003/11/14 | 145 | 145 | 125 | 127 | 265,000 |
2003/11/13 | 141 | 145 | 138 | 141 | 110,000 |
2003/11/12 | 137 | 145 | 137 | 138 | 118,000 |
2003/11/11 | 147 | 147 | 136 | 140 | 249,000 |
2003/11/10 | 150 | 153 | 147 | 148 | 102,000 |
2003/11/07 | 151 | 155 | 151 | 154 | 62,000 |
2003/11/06 | 154 | 155 | 151 | 151 | 126,000 |
2003/11/05 | 157 | 157 | 154 | 155 | 117,000 |
2003/11/04 | 154 | 158 | 154 | 157 | 287,000 |
2003/10/31 | 154 | 157 | 153 | 153 | 153,000 |
2003/10/30 | 154 | 157 | 153 | 153 | 156,000 |
2003/10/29 | 156 | 160 | 155 | 157 | 228,000 |
2003/10/28 | 150 | 156 | 150 | 153 | 235,000 |
2003/10/27 | 148 | 152 | 143 | 152 | 400,000 |
2003/10/24 | 157 | 161 | 150 | 152 | 293,000 |
2003/10/23 | 165 | 165 | 151 | 153 | 517,000 |
2003/10/22 | 172 | 173 | 168 | 169 | 224,000 |
2003/10/21 | 179 | 179 | 173 | 173 | 246,000 |
2003/10/20 | 179 | 183 | 175 | 177 | 263,000 |
2003/10/17 | 184 | 184 | 178 | 179 | 196,000 |
2003/10/16 | 174 | 182 | 173 | 182 | 508,000 |
2003/10/15 | 174 | 177 | 172 | 175 | 480,000 |
2003/10/14 | 182 | 183 | 176 | 178 | 718,000 |
2003/10/10 | 182 | 184 | 180 | 181 | 372,000 |
2003/10/09 | 184 | 185 | 180 | 183 | 605,000 |
2003/10/08 | 185 | 185 | 183 | 185 | 416,000 |
2003/10/07 | 191 | 191 | 185 | 187 | 525,000 |
2003/10/06 | 199 | 199 | 191 | 191 | 1,469,000 |
2003/10/03 | 187 | 196 | 183 | 191 | 3,075,000 |
2003/10/02 | 191 | 192 | 181 | 182 | 2,049,000 |
2003/10/01 | 179 | 179 | 172 | 176 | 431,000 |
2003/09/30 | 178 | 182 | 176 | 181 | 399,000 |
2003/09/29 | 187 | 187 | 178 | 179 | 378,000 |
2003/09/26 | 181 | 187 | 179 | 186 | 559,000 |
2003/09/25 | 183 | 186 | 181 | 182 | 676,000 |
2003/09/24 | 185 | 194 | 182 | 188 | 881,000 |
2003/09/22 | 188 | 190 | 182 | 188 | 783,000 |
2003/09/19 | 196 | 197 | 185 | 186 | 2,254,000 |
2003/09/18 | 173 | 194 | 173 | 191 | 8,181,000 |
2003/09/17 | 173 | 173 | 169 | 173 | 512,000 |
2003/09/16 | 172 | 174 | 169 | 170 | 630,000 |
2003/09/12 | 176 | 176 | 171 | 172 | 565,000 |
2003/09/11 | 174 | 175 | 170 | 174 | 1,023,000 |
2003/09/10 | 180 | 182 | 175 | 177 | 1,268,000 |
2003/09/09 | 182 | 186 | 178 | 181 | 2,482,000 |
2003/09/08 | 176 | 183 | 174 | 181 | 3,080,000 |
2003/09/05 | 173 | 181 | 172 | 173 | 4,217,000 |
2003/09/04 | 161 | 181 | 161 | 170 | 5,982,000 |
2003/09/03 | 165 | 166 | 159 | 160 | 717,000 |
2003/09/02 | 157 | 170 | 157 | 161 | 1,210,000 |
2003/09/01 | 158 | 160 | 154 | 154 | 278,000 |
2003/08/29 | 156 | 159 | 154 | 154 | 272,000 |
2003/08/28 | 163 | 164 | 155 | 155 | 347,000 |
2003/08/27 | 168 | 169 | 164 | 165 | 630,000 |
2003/08/26 | 168 | 170 | 162 | 165 | 864,000 |
2003/08/25 | 159 | 170 | 153 | 170 | 1,402,000 |
2003/08/22 | 155 | 157 | 151 | 151 | 255,000 |
2003/08/21 | 150 | 154 | 150 | 152 | 326,000 |
2003/08/20 | 155 | 155 | 146 | 149 | 283,000 |
2003/08/19 | 151 | 155 | 151 | 152 | 455,000 |
2003/08/18 | 143 | 146 | 141 | 146 | 234,000 |
2003/08/15 | 142 | 143 | 140 | 142 | 151,000 |
2003/08/14 | 143 | 143 | 139 | 140 | 131,000 |
2003/08/13 | 136 | 142 | 136 | 140 | 143,000 |
2003/08/12 | 138 | 139 | 135 | 135 | 99,000 |
2003/08/11 | 138 | 138 | 135 | 138 | 109,000 |
2003/08/08 | 140 | 140 | 134 | 136 | 207,000 |
2003/08/07 | 144 | 144 | 138 | 138 | 212,000 |
2003/08/06 | 140 | 142 | 140 | 140 | 236,000 |
2003/08/05 | 146 | 146 | 143 | 144 | 145,000 |
2003/08/04 | 147 | 150 | 144 | 146 | 174,000 |
2003/08/01 | 150 | 150 | 145 | 147 | 139,000 |
2003/07/31 | 153 | 153 | 145 | 148 | 161,000 |
2003/07/30 | 153 | 154 | 147 | 153 | 155,000 |
2003/07/29 | 152 | 157 | 150 | 155 | 404,000 |
2003/07/28 | 147 | 148 | 145 | 148 | 107,000 |
2003/07/25 | 146 | 148 | 145 | 147 | 60,000 |
2003/07/24 | 151 | 151 | 145 | 145 | 146,000 |
2003/07/23 | 145 | 150 | 143 | 150 | 104,000 |
2003/07/22 | 145 | 147 | 141 | 143 | 97,000 |
2003/07/18 | 136 | 145 | 135 | 145 | 186,000 |
2003/07/17 | 153 | 153 | 146 | 146 | 213,000 |
2003/07/16 | 158 | 159 | 154 | 157 | 171,000 |
2003/07/15 | 158 | 161 | 158 | 159 | 101,000 |
2003/07/14 | 162 | 162 | 159 | 159 | 69,000 |
2003/07/11 | 162 | 163 | 160 | 161 | 104,000 |
2003/07/10 | 165 | 165 | 157 | 160 | 170,000 |
2003/07/09 | 157 | 160 | 155 | 160 | 209,000 |
2003/07/08 | 174 | 174 | 150 | 162 | 322,000 |
2003/07/07 | 171 | 172 | 167 | 169 | 118,000 |
2003/07/04 | 164 | 168 | 164 | 167 | 193,000 |
2003/07/03 | 173 | 174 | 166 | 167 | 360,000 |
2003/07/02 | 175 | 175 | 171 | 173 | 288,000 |
2003/07/01 | 179 | 179 | 170 | 170 | 476,000 |
2003/06/30 | 182 | 184 | 178 | 179 | 478,000 |
2003/06/27 | 174 | 179 | 172 | 179 | 280,000 |
2003/06/26 | 173 | 178 | 171 | 173 | 336,000 |
2003/06/25 | 165 | 174 | 162 | 174 | 277,000 |
2003/06/24 | 174 | 174 | 165 | 168 | 296,000 |
2003/06/23 | 163 | 187 | 161 | 174 | 1,058,000 |
2003/06/20 | 163 | 164 | 158 | 160 | 100,000 |
2003/06/19 | 161 | 165 | 157 | 163 | 191,000 |
2003/06/18 | 159 | 165 | 158 | 160 | 409,000 |
2003/06/17 | 173 | 175 | 153 | 155 | 476,000 |
2003/06/16 | 172 | 172 | 168 | 170 | 234,000 |
2003/06/13 | 175 | 175 | 167 | 172 | 387,000 |
2003/06/12 | 178 | 185 | 175 | 176 | 650,000 |
2003/06/11 | 185 | 185 | 175 | 183 | 1,020,000 |
2003/06/10 | 187 | 193 | 181 | 181 | 3,436,000 |
2003/06/09 | 159 | 179 | 158 | 172 | 3,772,000 |
2003/06/06 | 143 | 154 | 143 | 154 | 675,000 |
2003/06/05 | 150 | 150 | 142 | 145 | 185,000 |
2003/06/04 | 155 | 155 | 147 | 147 | 993,000 |
2003/06/03 | 133 | 158 | 132 | 155 | 1,341,000 |
2003/06/02 | 136 | 138 | 135 | 135 | 282,000 |
2003/05/30 | 139 | 140 | 137 | 138 | 139,000 |
2003/05/29 | 141 | 141 | 138 | 139 | 114,000 |
2003/05/28 | 142 | 143 | 139 | 141 | 93,000 |
2003/05/27 | 143 | 143 | 139 | 140 | 101,000 |
2003/05/26 | 141 | 143 | 137 | 143 | 165,000 |
2003/05/23 | 143 | 145 | 142 | 144 | 103,000 |
2003/05/22 | 146 | 146 | 143 | 143 | 190,000 |
2003/05/21 | 141 | 146 | 140 | 145 | 400,000 |
2003/05/20 | 137 | 141 | 137 | 141 | 129,000 |
2003/05/19 | 137 | 140 | 137 | 138 | 199,000 |
2003/05/16 | 141 | 143 | 140 | 143 | 376,000 |
2003/05/15 | 140 | 148 | 139 | 143 | 876,000 |
2003/05/14 | 133 | 136 | 133 | 135 | 176,000 |
2003/05/13 | 138 | 138 | 133 | 135 | 265,000 |
2003/05/12 | 128 | 135 | 128 | 134 | 1,127,000 |
2003/05/09 | 141 | 143 | 140 | 143 | 153,000 |
2003/05/08 | 147 | 148 | 142 | 142 | 177,000 |
2003/05/07 | 150 | 156 | 146 | 147 | 679,000 |
2003/05/06 | 147 | 152 | 141 | 142 | 243,000 |
2003/05/02 | 139 | 145 | 138 | 145 | 232,000 |
2003/05/01 | 145 | 145 | 136 | 143 | 327,000 |
2003/04/30 | 135 | 139 | 132 | 135 | 310,000 |
2003/04/28 | 141 | 143 | 131 | 132 | 888,000 |
2003/04/25 | 163 | 164 | 139 | 148 | 1,062,000 |
2003/04/24 | 164 | 166 | 162 | 163 | 170,000 |
2003/04/23 | 173 | 174 | 165 | 166 | 325,000 |
2003/04/22 | 164 | 179 | 164 | 171 | 1,207,000 |
2003/04/21 | 168 | 168 | 163 | 165 | 211,000 |
2003/04/18 | 168 | 172 | 167 | 167 | 178,000 |
2003/04/17 | 171 | 172 | 165 | 168 | 216,000 |
2003/04/16 | 173 | 174 | 171 | 171 | 399,000 |
2003/04/15 | 164 | 171 | 163 | 170 | 280,000 |
2003/04/14 | 168 | 168 | 162 | 163 | 200,000 |
2003/04/11 | 170 | 175 | 165 | 166 | 319,000 |
2003/04/10 | 164 | 176 | 157 | 172 | 754,000 |
2003/04/09 | 172 | 178 | 163 | 167 | 756,000 |
2003/04/08 | 189 | 190 | 171 | 177 | 1,631,000 |
2003/04/07 | 179 | 196 | 173 | 189 | 6,419,000 |
2003/04/04 | 159 | 165 | 156 | 165 | 1,475,000 |
2003/04/03 | 164 | 168 | 152 | 155 | 3,263,000 |
2003/04/02 | 147 | 167 | 143 | 166 | 4,440,000 |
2003/04/01 | 138 | 146 | 138 | 143 | 319,000 |
2003/03/31 | 139 | 142 | 138 | 139 | 270,000 |
2003/03/28 | 157 | 157 | 142 | 144 | 1,089,000 |
2003/03/27 | 147 | 155 | 146 | 150 | 957,000 |
2003/03/26 | 142 | 144 | 137 | 143 | 346,000 |
2003/03/25 | 134 | 153 | 133 | 138 | 740,000 |
2003/03/24 | 141 | 142 | 137 | 139 | 260,000 |
2003/03/20 | 135 | 136 | 131 | 133 | 217,000 |
2003/03/19 | 139 | 139 | 128 | 135 | 383,000 |
2003/03/18 | 146 | 147 | 135 | 140 | 391,000 |
2003/03/17 | 143 | 152 | 134 | 134 | 1,061,000 |
2003/03/14 | 156 | 169 | 134 | 141 | 3,302,000 |
2003/03/13 | 135 | 164 | 135 | 158 | 4,367,000 |
2003/03/12 | 130 | 131 | 124 | 130 | 479,000 |
2003/03/11 | 118 | 134 | 117 | 120 | 1,013,000 |
2003/03/10 | 135 | 135 | 124 | 125 | 898,000 |
2003/03/07 | 145 | 150 | 132 | 137 | 1,549,000 |
2003/03/06 | 160 | 168 | 146 | 147 | 1,657,000 |
2003/03/05 | 143 | 180 | 142 | 155 | 7,009,000 |
2003/03/04 | 194 | 210 | 152 | 153 | 10,291,000 |
2003/03/03 | 139 | 179 | 137 | 179 | 22,947,000 |
2003/02/28 | 111 | 136 | 110 | 129 | 8,348,000 |
2003/02/27 | 99 | 107 | 97 | 106 | 631,000 |
2003/02/26 | 96 | 102 | 96 | 99 | 514,000 |
2003/02/25 | 104 | 108 | 96 | 99 | 926,000 |
2003/02/24 | 110 | 111 | 108 | 109 | 535,000 |
2003/02/21 | 113 | 116 | 105 | 107 | 1,835,000 |
2003/02/20 | 108 | 115 | 105 | 115 | 2,322,000 |
2003/02/19 | 102 | 106 | 101 | 106 | 666,000 |
2003/02/18 | 107 | 107 | 100 | 103 | 944,000 |
2003/02/17 | 99 | 105 | 96 | 104 | 1,331,000 |
2003/02/14 | 100 | 100 | 94 | 94 | 437,000 |
2003/02/13 | 97 | 102 | 96 | 98 | 1,380,000 |
2003/02/12 | 94 | 96 | 93 | 95 | 454,000 |
2003/02/10 | 91 | 95 | 88 | 92 | 369,000 |
2003/02/07 | 94 | 95 | 87 | 90 | 855,000 |
2003/02/06 | 90 | 101 | 88 | 95 | 2,557,000 |
2003/02/05 | 81 | 84 | 80 | 83 | 167,000 |
2003/02/04 | 81 | 82 | 80 | 81 | 92,000 |
2003/02/03 | 79 | 81 | 78 | 80 | 111,000 |
2003/01/31 | 78 | 80 | 77 | 78 | 83,000 |
2003/01/30 | 77 | 82 | 77 | 81 | 186,000 |
2003/01/29 | 84 | 84 | 77 | 78 | 520,000 |
2003/01/28 | 89 | 89 | 85 | 85 | 296,000 |
2003/01/27 | 85 | 89 | 83 | 89 | 404,000 |
2003/01/24 | 88 | 89 | 85 | 86 | 342,000 |
2003/01/23 | 84 | 88 | 83 | 87 | 233,000 |
2003/01/22 | 91 | 91 | 85 | 85 | 391,000 |
2003/01/21 | 89 | 93 | 87 | 91 | 414,000 |
2003/01/20 | 86 | 92 | 86 | 90 | 874,000 |
2003/01/17 | 79 | 88 | 78 | 85 | 748,000 |
2003/01/16 | 80 | 80 | 77 | 79 | 78,000 |
2003/01/15 | 81 | 81 | 78 | 79 | 278,000 |
2003/01/14 | 75 | 79 | 75 | 79 | 162,000 |
2003/01/10 | 73 | 80 | 72 | 75 | 317,000 |
2003/01/09 | 72 | 74 | 71 | 74 | 113,000 |
2003/01/08 | 78 | 78 | 73 | 73 | 135,000 |
2003/01/07 | 78 | 80 | 77 | 78 | 221,000 |
2003/01/06 | 78 | 79 | 77 | 77 | 182,000 |