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
2004/12/30 174 176 173 173 101,000
2004/12/29 175 178 173 173 344,000
2004/12/28 174 180 173 175 785,000
2004/12/27 174 175 172 174 332,000
2004/12/24 175 176 172 173 555,000
2004/12/22 176 177 171 173 453,000
2004/12/21 176 183 172 175 1,955,000
2004/12/20 168 171 168 171 291,000
2004/12/17 171 171 168 171 383,000
2004/12/16 167 174 167 171 1,040,000
2004/12/15 166 169 165 167 175,000
2004/12/14 166 167 165 166 182,000
2004/12/13 169 169 165 165 286,000
2004/12/10 167 171 166 169 394,000
2004/12/09 175 175 165 167 465,000
2004/12/08 174 177 172 175 1,461,000
2004/12/07 162 177 162 175 2,064,000
2004/12/06 164 164 162 163 161,000
2004/12/03 166 166 163 164 121,000
2004/12/02 167 168 163 164 304,000
2004/12/01 168 168 163 165 409,000
2004/11/30 170 172 166 168 186,000
2004/11/29 172 173 169 170 186,000
2004/11/26 172 177 168 171 997,000
2004/11/25 166 172 163 171 347,000
2004/11/24 170 170 164 164 201,000
2004/11/22 165 168 165 166 186,000
2004/11/19 170 175 166 169 884,000
2004/11/18 163 172 162 166 977,000
2004/11/17 162 165 160 163 325,000
2004/11/16 164 164 160 161 302,000
2004/11/15 160 168 158 165 597,000
2004/11/12 166 168 162 165 445,000
2004/11/11 172 174 167 167 402,000
2004/11/10 175 175 172 172 452,000
2004/11/09 177 179 174 176 1,187,000
2004/11/08 178 193 177 180 11,952,000
2004/11/05 172 173 168 170 242,000
2004/11/04 170 171 168 170 230,000
2004/11/02 166 172 166 170 258,000
2004/11/01 166 170 166 168 253,000
2004/10/29 170 170 166 166 229,000
2004/10/28 172 172 168 171 193,000
2004/10/27 171 174 168 171 371,000
2004/10/26 175 175 169 170 351,000
2004/10/25 169 171 166 171 270,000
2004/10/22 172 172 166 170 505,000
2004/10/21 172 174 168 172 468,000
2004/10/20 180 181 170 172 1,365,000
2004/10/19 180 183 178 183 884,000
2004/10/18 181 185 179 179 718,000
2004/10/15 180 183 176 178 1,806,000
2004/10/14 187 191 182 184 3,731,000
2004/10/13 206 208 181 183 26,677,000
2004/10/12 175 216 172 216 69,942,000
2004/10/08 165 168 164 166 589,000
2004/10/07 170 173 162 167 1,190,000
2004/10/06 161 173 160 167 1,868,000
2004/10/05 160 175 159 162 4,112,000
2004/10/04 158 158 155 157 413,000
2004/10/01 147 157 147 153 554,000
2004/09/30 147 152 147 148 260,000
2004/09/29 153 154 146 146 492,000
2004/09/28 162 168 147 148 1,636,000
2004/09/27 164 184 155 162 5,645,000
2004/09/24 134 155 134 154 994,000
2004/09/22 145 145 137 139 328,000
2004/09/21 147 149 143 145 206,000
2004/09/17 149 149 145 147 252,000
2004/09/16 145 149 144 148 340,000
2004/09/15 149 154 147 149 501,000
2004/09/14 154 154 148 149 337,000
2004/09/13 147 153 147 151 341,000
2004/09/10 147 148 144 147 286,000
2004/09/09 147 148 144 146 332,000
2004/09/08 150 150 144 147 398,000
2004/09/07 159 159 147 149 1,252,000
2004/09/06 153 157 152 156 2,058,000
2004/09/03 144 151 142 145 2,144,000
2004/09/02 138 141 135 141 631,000
2004/09/01 135 137 134 137 337,000
2004/08/31 137 137 133 135 316,000
2004/08/30 139 139 136 137 185,000
2004/08/27 136 139 135 138 355,000
2004/08/26 138 139 136 137 558,000
2004/08/25 139 140 132 136 1,654,000
2004/08/24 132 149 132 138 7,768,000
2004/08/23 125 135 125 132 1,355,000
2004/08/20 123 126 121 123 1,110,000
2004/08/19 122 123 121 122 310,000
2004/08/18 126 126 124 125 52,000
2004/08/17 128 128 126 127 70,000
2004/08/16 128 129 127 127 53,000
2004/08/13 132 132 129 130 25,000
2004/08/12 133 134 130 132 45,000
2004/08/11 133 134 132 133 26,000
2004/08/10 127 129 127 128 14,000
2004/08/09 127 129 124 129 35,000
2004/08/06 127 131 127 130 36,000
2004/08/05 128 129 126 129 34,000
2004/08/04 131 131 126 131 50,000
2004/08/03 135 136 130 133 61,000
2004/08/02 137 137 134 134 33,000
2004/07/30 134 135 131 133 31,000
2004/07/29 135 135 130 130 37,000
2004/07/28 134 134 132 132 37,000
2004/07/27 133 135 130 130 112,000
2004/07/26 139 139 133 134 87,000
2004/07/23 140 140 138 139 65,000
2004/07/22 138 140 137 140 65,000
2004/07/21 138 139 138 138 37,000
2004/07/20 141 141 135 136 154,000
2004/07/16 140 141 138 141 57,000
2004/07/15 140 143 139 142 92,000
2004/07/14 146 146 141 141 96,000
2004/07/13 145 145 144 145 67,000
2004/07/12 144 145 141 143 64,000
2004/07/09 140 142 137 140 67,000
2004/07/08 141 141 135 138 140,000
2004/07/07 142 142 139 142 69,000
2004/07/06 146 147 142 143 56,000
2004/07/05 150 150 145 145 143,000
2004/07/02 150 150 149 150 77,000
2004/07/01 152 153 150 152 130,000
2004/06/30 150 152 150 150 89,000
2004/06/29 152 152 149 149 114,000
2004/06/28 147 151 146 150 148,000
2004/06/25 144 146 144 146 90,000
2004/06/24 144 150 144 144 133,000
2004/06/23 146 147 144 144 95,000
2004/06/22 145 145 141 144 145,000
2004/06/21 147 147 143 143 155,000
2004/06/18 149 149 146 147 120,000
2004/06/17 152 153 149 150 112,000
2004/06/16 153 154 151 152 133,000
2004/06/15 152 155 151 154 283,000
2004/06/14 145 156 145 152 588,000
2004/06/11 143 147 143 145 263,000
2004/06/10 142 145 141 143 113,000
2004/06/09 144 144 141 141 58,000
2004/06/08 144 144 140 140 115,000
2004/06/07 138 143 138 140 166,000
2004/06/04 137 139 137 139 32,000
2004/06/03 138 140 136 138 49,000
2004/06/02 140 140 136 138 58,000
2004/06/01 139 141 138 140 34,000
2004/05/31 143 143 135 137 87,000
2004/05/28 141 141 139 141 56,000
2004/05/27 142 142 140 141 61,000
2004/05/26 149 149 141 143 193,000
2004/05/25 143 144 139 139 131,000
2004/05/24 138 140 137 138 104,000
2004/05/21 128 134 128 134 89,000
2004/05/20 129 133 128 130 58,000
2004/05/19 128 130 125 129 74,000
2004/05/18 114 125 114 121 142,000
2004/05/17 134 134 112 114 345,000
2004/05/14 128 133 128 131 158,000
2004/05/13 132 139 129 132 451,000
2004/05/12 135 137 132 137 111,000
2004/05/11 127 137 125 129 308,000
2004/05/10 145 145 129 130 373,000
2004/05/07 151 152 147 148 171,000
2004/05/06 153 157 153 154 116,000
2004/04/30 154 155 153 154 91,000
2004/04/28 155 158 155 158 115,000
2004/04/27 156 157 155 156 105,000
2004/04/26 160 160 154 155 180,000
2004/04/23 162 162 160 162 169,000
2004/04/22 162 165 161 162 160,000
2004/04/21 162 163 161 163 110,000
2004/04/20 162 165 158 163 172,000
2004/04/19 167 167 155 162 461,000
2004/04/16 165 167 160 165 518,000
2004/04/15 178 178 162 163 976,000
2004/04/14 161 171 159 170 1,337,000
2004/04/13 160 161 159 159 237,000
2004/04/12 156 160 156 157 179,000
2004/04/09 158 158 153 155 235,000
2004/04/08 159 159 157 159 291,000
2004/04/07 161 162 159 160 147,000
2004/04/06 162 163 160 162 317,000
2004/04/05 163 164 161 162 524,000
2004/04/02 158 159 156 158 392,000
2004/04/01 158 158 155 156 274,000
2004/03/31 156 158 153 158 212,000
2004/03/30 163 163 156 157 385,000
2004/03/29 157 164 156 160 773,000
2004/03/26 156 158 154 157 272,000
2004/03/25 157 158 154 155 371,000
2004/03/24 150 154 150 154 410,000
2004/03/23 150 150 148 149 158,000
2004/03/22 151 152 147 150 222,000
2004/03/19 151 153 148 150 333,000
2004/03/18 154 155 151 152 345,000
2004/03/17 155 156 150 152 307,000
2004/03/16 157 157 154 155 170,000
2004/03/15 156 158 155 157 300,000
2004/03/12 150 157 149 155 377,000
2004/03/11 151 158 148 154 998,000
2004/03/10 150 153 148 151 394,000
2004/03/09 147 152 146 151 480,000
2004/03/08 146 150 145 147 439,000
2004/03/05 149 150 141 144 436,000
2004/03/04 145 151 145 148 867,000
2004/03/03 140 144 140 143 133,000
2004/03/02 143 143 139 140 209,000
2004/03/01 138 141 137 141 180,000
2004/02/27 135 139 135 139 86,000
2004/02/26 138 138 132 136 80,000
2004/02/25 138 139 136 137 107,000
2004/02/24 144 144 138 138 89,000
2004/02/23 143 144 141 142 105,000
2004/02/20 141 145 140 143 106,000
2004/02/19 142 143 136 140 180,000
2004/02/18 149 149 142 142 121,000
2004/02/17 137 146 137 145 259,000
2004/02/16 133 137 133 135 98,000
2004/02/13 131 135 128 133 159,000
2004/02/12 132 133 131 133 76,000
2004/02/10 135 135 129 132 70,000
2004/02/09 138 139 135 135 69,000
2004/02/06 136 136 134 135 52,000
2004/02/05 135 136 133 136 88,000
2004/02/04 143 143 137 137 146,000
2004/02/03 143 143 140 142 79,000
2004/02/02 140 143 138 139 119,000
2004/01/30 139 143 139 139 74,000
2004/01/29 136 138 134 138 167,000
2004/01/28 139 140 137 137 187,000
2004/01/27 146 147 142 143 159,000
2004/01/26 150 152 146 149 110,000
2004/01/23 153 153 150 150 93,000
2004/01/22 153 154 148 152 145,000
2004/01/21 152 155 152 152 125,000
2004/01/20 155 156 150 152 303,000
2004/01/19 148 160 147 152 1,338,000
2004/01/16 144 146 143 146 167,000
2004/01/15 147 149 144 146 121,000
2004/01/14 147 148 144 146 183,000
2004/01/13 144 147 143 143 164,000
2004/01/09 148 148 143 144 219,000
2004/01/08 145 147 144 146 225,000
2004/01/07 145 146 139 142 236,000
2004/01/06 135 149 135 147 890,000
2004/01/05 135 137 132 134 103,000

このページの先頭へ