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 |
---|---|---|---|---|---|
2009/12/30 | 163 | 165 | 163 | 164 | 33,000 |
2009/12/29 | 167 | 167 | 163 | 164 | 61,000 |
2009/12/28 | 159 | 166 | 158 | 164 | 171,000 |
2009/12/25 | 151 | 158 | 151 | 155 | 68,000 |
2009/12/24 | 154 | 154 | 152 | 152 | 33,000 |
2009/12/22 | 150 | 154 | 149 | 152 | 65,000 |
2009/12/21 | 150 | 152 | 150 | 150 | 33,000 |
2009/12/18 | 150 | 152 | 149 | 152 | 21,000 |
2009/12/17 | 153 | 153 | 150 | 151 | 34,000 |
2009/12/16 | 148 | 151 | 148 | 151 | 33,000 |
2009/12/15 | 154 | 154 | 149 | 150 | 73,000 |
2009/12/14 | 151 | 152 | 149 | 152 | 54,000 |
2009/12/11 | 149 | 152 | 146 | 151 | 55,000 |
2009/12/10 | 150 | 150 | 145 | 147 | 25,000 |
2009/12/09 | 148 | 150 | 148 | 148 | 39,000 |
2009/12/08 | 154 | 154 | 150 | 150 | 49,000 |
2009/12/07 | 152 | 152 | 149 | 151 | 41,000 |
2009/12/04 | 146 | 149 | 145 | 148 | 27,000 |
2009/12/03 | 142 | 147 | 142 | 147 | 54,000 |
2009/12/02 | 138 | 143 | 138 | 142 | 39,000 |
2009/12/01 | 135 | 142 | 135 | 140 | 30,000 |
2009/11/30 | 136 | 138 | 134 | 136 | 38,000 |
2009/11/27 | 137 | 137 | 136 | 136 | 28,000 |
2009/11/26 | 138 | 140 | 138 | 138 | 10,000 |
2009/11/25 | 135 | 138 | 135 | 138 | 17,000 |
2009/11/24 | 140 | 140 | 135 | 135 | 29,000 |
2009/11/20 | 137 | 139 | 137 | 139 | 25,000 |
2009/11/19 | 136 | 138 | 135 | 138 | 43,000 |
2009/11/18 | 142 | 144 | 140 | 140 | 35,000 |
2009/11/17 | 147 | 149 | 141 | 146 | 44,000 |
2009/11/16 | 152 | 152 | 148 | 149 | 76,000 |
2009/11/13 | 150 | 154 | 150 | 152 | 43,000 |
2009/11/12 | 155 | 157 | 154 | 155 | 41,000 |
2009/11/11 | 157 | 158 | 156 | 156 | 21,000 |
2009/11/10 | 158 | 159 | 156 | 158 | 31,000 |
2009/11/09 | 155 | 156 | 152 | 156 | 23,000 |
2009/11/06 | 156 | 156 | 152 | 154 | 33,000 |
2009/11/05 | 158 | 160 | 151 | 154 | 111,000 |
2009/11/04 | 163 | 163 | 156 | 163 | 48,000 |
2009/11/02 | 163 | 164 | 158 | 161 | 33,000 |
2009/10/30 | 168 | 168 | 167 | 167 | 20,000 |
2009/10/29 | 165 | 167 | 164 | 164 | 53,000 |
2009/10/28 | 169 | 170 | 169 | 170 | 33,000 |
2009/10/27 | 170 | 172 | 169 | 172 | 80,000 |
2009/10/26 | 173 | 175 | 171 | 175 | 30,000 |
2009/10/23 | 176 | 176 | 171 | 173 | 29,000 |
2009/10/22 | 171 | 173 | 171 | 173 | 26,000 |
2009/10/21 | 174 | 174 | 171 | 173 | 34,000 |
2009/10/20 | 171 | 178 | 170 | 175 | 96,000 |
2009/10/19 | 171 | 171 | 168 | 170 | 32,000 |
2009/10/16 | 169 | 171 | 167 | 171 | 64,000 |
2009/10/15 | 170 | 171 | 167 | 169 | 130,000 |
2009/10/14 | 163 | 175 | 163 | 172 | 232,000 |
2009/10/13 | 160 | 163 | 158 | 161 | 38,000 |
2009/10/09 | 156 | 157 | 155 | 157 | 25,000 |
2009/10/08 | 158 | 158 | 156 | 156 | 15,000 |
2009/10/07 | 155 | 158 | 153 | 158 | 24,000 |
2009/10/06 | 154 | 154 | 150 | 153 | 11,000 |
2009/10/05 | 152 | 152 | 151 | 152 | 16,000 |
2009/10/02 | 153 | 154 | 152 | 153 | 28,000 |
2009/10/01 | 163 | 163 | 152 | 154 | 52,000 |
2009/09/30 | 164 | 165 | 162 | 165 | 28,000 |
2009/09/29 | 163 | 166 | 163 | 166 | 21,000 |
2009/09/28 | 161 | 163 | 160 | 162 | 19,000 |
2009/09/25 | 166 | 166 | 164 | 164 | 14,000 |
2009/09/24 | 165 | 168 | 165 | 167 | 47,000 |
2009/09/18 | 167 | 168 | 165 | 166 | 28,000 |
2009/09/17 | 171 | 171 | 167 | 169 | 45,000 |
2009/09/16 | 169 | 170 | 168 | 169 | 26,000 |
2009/09/15 | 170 | 172 | 168 | 169 | 56,000 |
2009/09/14 | 174 | 174 | 166 | 170 | 65,000 |
2009/09/11 | 177 | 177 | 173 | 173 | 57,000 |
2009/09/10 | 175 | 175 | 173 | 175 | 33,000 |
2009/09/09 | 176 | 176 | 173 | 174 | 32,000 |
2009/09/08 | 176 | 177 | 174 | 175 | 23,000 |
2009/09/07 | 177 | 177 | 172 | 173 | 41,000 |
2009/09/04 | 181 | 181 | 174 | 176 | 105,000 |
2009/09/03 | 179 | 182 | 177 | 178 | 55,000 |
2009/09/02 | 179 | 180 | 178 | 179 | 40,000 |
2009/09/01 | 184 | 184 | 182 | 183 | 18,000 |
2009/08/31 | 186 | 187 | 184 | 184 | 82,000 |
2009/08/28 | 181 | 184 | 180 | 184 | 103,000 |
2009/08/27 | 183 | 183 | 176 | 176 | 59,000 |
2009/08/26 | 184 | 184 | 180 | 184 | 29,000 |
2009/08/25 | 183 | 184 | 182 | 182 | 15,000 |
2009/08/24 | 183 | 183 | 181 | 183 | 30,000 |
2009/08/21 | 185 | 185 | 180 | 181 | 28,000 |
2009/08/20 | 183 | 184 | 181 | 184 | 26,000 |
2009/08/19 | 188 | 188 | 183 | 183 | 65,000 |
2009/08/18 | 175 | 188 | 175 | 187 | 141,000 |
2009/08/17 | 178 | 180 | 177 | 180 | 82,000 |
2009/08/14 | 183 | 183 | 180 | 183 | 79,000 |
2009/08/13 | 176 | 179 | 175 | 179 | 52,000 |
2009/08/12 | 178 | 178 | 175 | 175 | 60,000 |
2009/08/11 | 175 | 178 | 175 | 178 | 37,000 |
2009/08/10 | 177 | 178 | 176 | 176 | 45,000 |
2009/08/07 | 175 | 176 | 174 | 176 | 46,000 |
2009/08/06 | 177 | 177 | 173 | 174 | 63,000 |
2009/08/05 | 175 | 176 | 174 | 176 | 57,000 |
2009/08/04 | 174 | 176 | 174 | 174 | 43,000 |
2009/08/03 | 173 | 174 | 172 | 173 | 35,000 |
2009/07/31 | 173 | 175 | 171 | 175 | 47,000 |
2009/07/30 | 174 | 174 | 172 | 173 | 23,000 |
2009/07/29 | 169 | 174 | 169 | 174 | 18,000 |
2009/07/28 | 173 | 174 | 172 | 172 | 20,000 |
2009/07/27 | 172 | 175 | 172 | 174 | 23,000 |
2009/07/24 | 175 | 175 | 171 | 173 | 28,000 |
2009/07/23 | 172 | 173 | 170 | 171 | 31,000 |
2009/07/22 | 173 | 173 | 170 | 173 | 53,000 |
2009/07/21 | 173 | 175 | 169 | 172 | 56,000 |
2009/07/17 | 174 | 174 | 169 | 169 | 62,000 |
2009/07/16 | 176 | 176 | 171 | 171 | 52,000 |
2009/07/15 | 176 | 176 | 168 | 172 | 95,000 |
2009/07/14 | 169 | 172 | 161 | 171 | 184,000 |
2009/07/13 | 180 | 180 | 165 | 166 | 89,000 |
2009/07/10 | 180 | 180 | 178 | 180 | 36,000 |
2009/07/09 | 180 | 181 | 177 | 177 | 55,000 |
2009/07/08 | 177 | 180 | 174 | 180 | 69,000 |
2009/07/07 | 184 | 184 | 180 | 180 | 46,000 |
2009/07/06 | 184 | 184 | 180 | 182 | 32,000 |
2009/07/03 | 181 | 186 | 180 | 183 | 105,000 |
2009/07/02 | 188 | 188 | 184 | 185 | 50,000 |
2009/07/01 | 187 | 189 | 184 | 188 | 64,000 |
2009/06/30 | 193 | 193 | 188 | 190 | 184,000 |
2009/06/29 | 187 | 196 | 186 | 188 | 571,000 |
2009/06/26 | 184 | 185 | 183 | 184 | 123,000 |
2009/06/25 | 176 | 183 | 175 | 183 | 73,000 |
2009/06/24 | 176 | 176 | 171 | 175 | 37,000 |
2009/06/23 | 177 | 179 | 174 | 174 | 72,000 |
2009/06/22 | 178 | 181 | 178 | 179 | 59,000 |
2009/06/19 | 181 | 182 | 178 | 178 | 50,000 |
2009/06/18 | 183 | 183 | 179 | 181 | 42,000 |
2009/06/17 | 176 | 184 | 176 | 179 | 95,000 |
2009/06/16 | 184 | 185 | 173 | 177 | 117,000 |
2009/06/15 | 186 | 199 | 185 | 187 | 543,000 |
2009/06/12 | 185 | 186 | 184 | 185 | 98,000 |
2009/06/11 | 190 | 190 | 183 | 185 | 117,000 |
2009/06/10 | 183 | 188 | 183 | 187 | 99,000 |
2009/06/09 | 183 | 188 | 182 | 182 | 126,000 |
2009/06/08 | 184 | 185 | 181 | 182 | 71,000 |
2009/06/05 | 191 | 191 | 180 | 183 | 153,000 |
2009/06/04 | 189 | 192 | 186 | 186 | 242,000 |
2009/06/03 | 180 | 195 | 179 | 194 | 620,000 |
2009/06/02 | 184 | 184 | 180 | 180 | 161,000 |
2009/06/01 | 174 | 180 | 172 | 179 | 236,000 |
2009/05/29 | 170 | 172 | 166 | 170 | 165,000 |
2009/05/28 | 160 | 168 | 159 | 168 | 108,000 |
2009/05/27 | 163 | 163 | 162 | 162 | 57,000 |
2009/05/26 | 160 | 161 | 159 | 161 | 22,000 |
2009/05/25 | 163 | 163 | 159 | 159 | 18,000 |
2009/05/22 | 160 | 160 | 159 | 159 | 24,000 |
2009/05/21 | 162 | 162 | 159 | 160 | 25,000 |
2009/05/20 | 161 | 163 | 159 | 163 | 27,000 |
2009/05/19 | 163 | 163 | 159 | 162 | 64,000 |
2009/05/18 | 167 | 167 | 155 | 162 | 47,000 |
2009/05/15 | 165 | 167 | 164 | 166 | 44,000 |
2009/05/14 | 163 | 167 | 161 | 167 | 59,000 |
2009/05/13 | 169 | 169 | 166 | 167 | 22,000 |
2009/05/12 | 169 | 170 | 166 | 169 | 11,000 |
2009/05/11 | 169 | 171 | 168 | 170 | 39,000 |
2009/05/08 | 168 | 169 | 166 | 169 | 21,000 |
2009/05/07 | 174 | 174 | 168 | 168 | 50,000 |
2009/05/01 | 169 | 169 | 166 | 166 | 14,000 |
2009/04/30 | 170 | 170 | 167 | 169 | 23,000 |
2009/04/28 | 165 | 170 | 163 | 170 | 123,000 |
2009/04/27 | 166 | 167 | 165 | 165 | 37,000 |
2009/04/24 | 166 | 166 | 160 | 165 | 83,000 |
2009/04/23 | 156 | 164 | 155 | 163 | 80,000 |
2009/04/22 | 162 | 162 | 154 | 156 | 31,000 |
2009/04/21 | 162 | 162 | 158 | 161 | 23,000 |
2009/04/20 | 161 | 162 | 160 | 162 | 31,000 |
2009/04/17 | 164 | 164 | 161 | 161 | 40,000 |
2009/04/16 | 164 | 164 | 161 | 162 | 55,000 |
2009/04/15 | 167 | 167 | 160 | 165 | 139,000 |
2009/04/14 | 156 | 167 | 156 | 167 | 158,000 |
2009/04/13 | 154 | 158 | 154 | 156 | 39,000 |
2009/04/10 | 161 | 163 | 153 | 155 | 44,000 |
2009/04/09 | 156 | 161 | 153 | 160 | 59,000 |
2009/04/08 | 155 | 156 | 154 | 154 | 14,000 |
2009/04/07 | 156 | 158 | 156 | 157 | 28,000 |
2009/04/06 | 158 | 160 | 157 | 157 | 25,000 |
2009/04/03 | 161 | 161 | 159 | 159 | 44,000 |
2009/04/02 | 161 | 163 | 159 | 161 | 46,000 |
2009/04/01 | 156 | 159 | 155 | 159 | 37,000 |
2009/03/31 | 158 | 158 | 154 | 155 | 50,000 |
2009/03/30 | 159 | 163 | 157 | 159 | 42,000 |
2009/03/27 | 163 | 167 | 161 | 162 | 134,000 |
2009/03/26 | 165 | 165 | 157 | 164 | 80,000 |
2009/03/25 | 168 | 169 | 164 | 168 | 163,000 |
2009/03/24 | 158 | 164 | 157 | 164 | 108,000 |
2009/03/23 | 154 | 157 | 154 | 157 | 24,000 |
2009/03/19 | 155 | 158 | 155 | 156 | 38,000 |
2009/03/18 | 151 | 155 | 150 | 152 | 44,000 |
2009/03/17 | 151 | 152 | 147 | 147 | 28,000 |
2009/03/16 | 151 | 151 | 148 | 149 | 55,000 |
2009/03/13 | 138 | 146 | 137 | 146 | 84,000 |
2009/03/12 | 137 | 137 | 132 | 133 | 34,000 |
2009/03/11 | 139 | 139 | 132 | 134 | 35,000 |
2009/03/10 | 136 | 136 | 134 | 134 | 8,000 |
2009/03/09 | 136 | 137 | 135 | 136 | 8,000 |
2009/03/06 | 139 | 141 | 135 | 138 | 31,000 |
2009/03/05 | 141 | 141 | 139 | 139 | 30,000 |
2009/03/04 | 135 | 136 | 135 | 135 | 14,000 |
2009/03/03 | 133 | 140 | 133 | 139 | 13,000 |
2009/03/02 | 132 | 135 | 132 | 134 | 14,000 |
2009/02/27 | 132 | 135 | 132 | 135 | 34,000 |
2009/02/26 | 134 | 135 | 132 | 135 | 27,000 |
2009/02/25 | 135 | 136 | 132 | 135 | 51,000 |
2009/02/24 | 132 | 135 | 132 | 134 | 36,000 |
2009/02/23 | 140 | 141 | 136 | 140 | 29,000 |
2009/02/20 | 147 | 148 | 142 | 143 | 18,000 |
2009/02/19 | 148 | 148 | 146 | 146 | 11,000 |
2009/02/18 | 140 | 145 | 140 | 145 | 10,000 |
2009/02/17 | 146 | 146 | 145 | 145 | 5,000 |
2009/02/16 | 147 | 148 | 145 | 148 | 53,000 |
2009/02/13 | 140 | 142 | 139 | 142 | 32,000 |
2009/02/12 | 143 | 145 | 139 | 142 | 48,000 |
2009/02/10 | 150 | 150 | 148 | 148 | 40,000 |
2009/02/09 | 158 | 158 | 152 | 152 | 63,000 |
2009/02/06 | 158 | 158 | 156 | 157 | 11,000 |
2009/02/05 | 157 | 158 | 156 | 157 | 27,000 |
2009/02/04 | 158 | 158 | 154 | 156 | 25,000 |
2009/02/03 | 153 | 157 | 152 | 155 | 29,000 |
2009/02/02 | 152 | 155 | 151 | 155 | 43,000 |
2009/01/30 | 153 | 154 | 152 | 152 | 27,000 |
2009/01/29 | 154 | 154 | 152 | 153 | 27,000 |
2009/01/28 | 156 | 156 | 151 | 152 | 26,000 |
2009/01/27 | 149 | 154 | 148 | 154 | 40,000 |
2009/01/26 | 150 | 152 | 148 | 148 | 36,000 |
2009/01/23 | 156 | 156 | 151 | 152 | 62,000 |
2009/01/22 | 154 | 157 | 154 | 156 | 47,000 |
2009/01/21 | 152 | 156 | 151 | 151 | 81,000 |
2009/01/20 | 158 | 159 | 156 | 158 | 52,000 |
2009/01/19 | 167 | 169 | 160 | 163 | 53,000 |
2009/01/16 | 168 | 168 | 166 | 168 | 79,000 |
2009/01/15 | 172 | 172 | 165 | 165 | 167,000 |
2009/01/14 | 179 | 179 | 177 | 177 | 84,000 |
2009/01/13 | 180 | 180 | 176 | 176 | 107,000 |
2009/01/09 | 175 | 184 | 175 | 183 | 330,000 |
2009/01/08 | 173 | 177 | 173 | 175 | 120,000 |
2009/01/07 | 170 | 179 | 169 | 177 | 207,000 |
2009/01/06 | 164 | 169 | 163 | 169 | 132,000 |
2009/01/05 | 159 | 161 | 159 | 161 | 39,000 |