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
2010/12/30 155 156 153 153 31,000
2010/12/29 152 154 152 154 11,000
2010/12/28 154 154 150 152 54,000
2010/12/27 153 154 152 153 24,000
2010/12/24 155 156 152 152 80,000
2010/12/22 155 156 154 155 84,000
2010/12/21 157 157 155 156 82,000
2010/12/20 161 161 157 159 96,000
2010/12/17 159 161 159 161 59,000
2010/12/16 158 162 158 161 76,000
2010/12/15 159 161 157 159 136,000
2010/12/14 155 160 155 159 371,000
2010/12/13 149 156 149 156 110,000
2010/12/10 149 150 149 150 77,000
2010/12/09 152 152 149 149 36,000
2010/12/08 149 151 149 150 86,000
2010/12/07 145 147 145 147 20,000
2010/12/06 145 147 145 146 35,000
2010/12/03 148 148 146 146 30,000
2010/12/02 147 147 146 147 41,000
2010/12/01 145 146 144 145 63,000
2010/11/30 149 150 145 146 101,000
2010/11/29 146 147 145 147 27,000
2010/11/26 145 146 145 145 34,000
2010/11/25 143 144 143 143 25,000
2010/11/24 142 144 141 143 121,000
2010/11/22 142 145 142 144 25,000
2010/11/19 145 145 142 142 45,000
2010/11/18 143 145 142 144 30,000
2010/11/17 141 144 140 141 75,000
2010/11/16 144 144 141 141 17,000
2010/11/15 146 146 141 142 38,000
2010/11/12 145 146 144 145 22,000
2010/11/11 143 145 141 145 41,000
2010/11/10 141 144 140 143 60,000
2010/11/09 141 141 140 141 26,000
2010/11/08 140 141 139 141 24,000
2010/11/05 133 137 133 137 35,000
2010/11/04 130 133 130 133 37,000
2010/11/02 130 130 128 128 11,000
2010/11/01 127 129 127 129 34,000
2010/10/29 128 128 126 128 58,000
2010/10/28 134 134 130 130 71,000
2010/10/27 136 136 133 133 41,000
2010/10/26 136 137 135 136 51,000
2010/10/25 139 139 135 137 23,000
2010/10/22 139 139 137 139 35,000
2010/10/21 137 139 136 136 38,000
2010/10/20 137 138 137 137 19,000
2010/10/19 137 139 137 139 18,000
2010/10/18 136 139 136 139 12,000
2010/10/15 140 141 137 137 66,000
2010/10/14 140 142 140 142 44,000
2010/10/13 140 140 139 140 16,000
2010/10/12 142 143 139 139 26,000
2010/10/08 142 144 141 142 18,000
2010/10/07 142 145 142 143 26,000
2010/10/06 142 144 141 144 8,000
2010/10/05 142 142 140 142 19,000
2010/10/04 143 143 140 140 19,000
2010/10/01 144 144 139 141 55,000
2010/09/30 147 148 141 144 73,000
2010/09/29 146 149 146 148 38,000
2010/09/28 147 148 146 148 21,000
2010/09/27 148 148 146 148 35,000
2010/09/24 148 148 146 148 25,000
2010/09/22 146 148 146 146 23,000
2010/09/21 147 148 147 147 20,000
2010/09/17 147 149 147 147 18,000
2010/09/16 149 149 147 147 29,000
2010/09/15 148 148 147 148 37,000
2010/09/14 148 149 147 149 25,000
2010/09/13 146 147 146 147 10,000
2010/09/10 146 146 145 145 47,000
2010/09/09 145 145 144 144 17,000
2010/09/08 143 144 143 144 13,000
2010/09/07 145 145 144 144 30,000
2010/09/06 145 145 143 145 31,000
2010/09/03 145 145 143 145 17,000
2010/09/02 144 144 143 144 5,000
2010/09/01 140 143 140 142 29,000
2010/08/31 146 146 140 140 23,000
2010/08/30 147 148 146 148 26,000
2010/08/27 142 146 142 146 23,000
2010/08/26 145 145 142 145 23,000
2010/08/25 142 145 142 145 21,000
2010/08/24 144 144 143 144 23,000
2010/08/23 146 146 143 143 36,000
2010/08/20 148 148 144 145 24,000
2010/08/19 146 150 146 148 68,000
2010/08/18 144 147 144 147 36,000
2010/08/17 143 146 143 146 23,000
2010/08/16 149 149 145 145 38,000
2010/08/13 145 148 145 148 30,000
2010/08/12 146 146 141 144 61,000
2010/08/11 149 149 147 148 28,000
2010/08/10 149 150 148 149 18,000
2010/08/09 151 151 148 149 24,000
2010/08/06 149 150 148 149 12,000
2010/08/05 147 149 147 147 19,000
2010/08/04 150 150 147 147 14,000
2010/08/03 149 151 149 150 17,000
2010/08/02 151 153 149 149 39,000
2010/07/30 154 154 150 151 24,000
2010/07/29 155 155 154 154 14,000
2010/07/28 153 155 153 155 14,000
2010/07/27 153 154 153 153 19,000
2010/07/26 155 155 153 153 7,000
2010/07/23 157 157 151 154 20,000
2010/07/22 151 152 150 152 16,000
2010/07/21 153 154 152 152 10,000
2010/07/20 153 153 151 153 16,000
2010/07/16 156 157 153 153 18,000
2010/07/15 161 161 157 157 69,000
2010/07/14 156 157 155 156 24,000
2010/07/13 156 157 154 155 17,000
2010/07/12 155 156 155 155 14,000
2010/07/09 154 154 152 154 17,000
2010/07/08 153 155 153 153 23,000
2010/07/07 154 155 152 152 17,000
2010/07/06 152 154 152 153 16,000
2010/07/05 154 154 151 152 21,000
2010/07/02 147 151 147 150 12,000
2010/07/01 151 152 142 147 41,000
2010/06/30 152 152 150 150 36,000
2010/06/29 154 156 153 155 25,000
2010/06/28 155 155 154 154 13,000
2010/06/25 158 158 156 157 19,000
2010/06/24 160 160 158 158 20,000
2010/06/23 162 162 160 161 13,000
2010/06/22 165 165 163 163 29,000
2010/06/21 164 166 164 166 14,000
2010/06/18 165 167 164 164 19,000
2010/06/17 165 166 164 166 8,000
2010/06/16 165 168 165 165 33,000
2010/06/15 163 164 162 162 37,000
2010/06/14 159 168 159 162 103,000
2010/06/11 158 158 156 156 55,000
2010/06/10 152 154 151 154 25,000
2010/06/09 155 155 152 152 32,000
2010/06/08 156 158 155 155 17,000
2010/06/07 158 161 156 156 23,000
2010/06/04 163 163 161 162 22,000
2010/06/03 160 162 160 161 49,000
2010/06/02 156 158 156 158 19,000
2010/06/01 158 159 157 157 25,000
2010/05/31 155 159 155 159 37,000
2010/05/28 154 157 154 155 47,000
2010/05/27 152 155 151 153 42,000
2010/05/26 153 156 152 152 27,000
2010/05/25 157 158 152 153 38,000
2010/05/24 157 157 155 156 23,000
2010/05/21 153 158 153 156 54,000
2010/05/20 160 164 158 158 54,000
2010/05/19 162 162 159 160 79,000
2010/05/18 166 170 163 163 50,000
2010/05/17 175 175 164 164 130,000
2010/05/14 174 177 173 173 52,000
2010/05/13 174 176 174 175 34,000
2010/05/12 176 176 171 172 42,000
2010/05/11 175 177 172 172 85,000
2010/05/10 173 174 172 174 75,000
2010/05/07 170 175 168 170 60,000
2010/05/06 175 179 175 175 107,000
2010/04/30 187 187 183 183 53,000
2010/04/28 184 186 182 183 79,000
2010/04/27 183 192 179 190 286,000
2010/04/26 182 184 180 184 52,000
2010/04/23 182 182 180 181 30,000
2010/04/22 184 184 178 181 47,000
2010/04/21 180 183 180 183 49,000
2010/04/20 182 184 177 178 86,000
2010/04/19 178 183 178 181 62,000
2010/04/16 188 189 185 185 61,000
2010/04/15 190 190 187 187 59,000
2010/04/14 187 189 185 189 74,000
2010/04/13 187 188 186 186 39,000
2010/04/12 192 192 188 188 57,000
2010/04/09 187 189 187 189 61,000
2010/04/08 186 188 186 187 31,000
2010/04/07 190 190 189 190 82,000
2010/04/06 192 193 187 191 124,000
2010/04/05 185 193 185 193 211,000
2010/04/02 187 189 185 187 66,000
2010/04/01 190 190 183 188 223,000
2010/03/31 176 191 175 187 366,000
2010/03/30 176 178 173 176 97,000
2010/03/29 174 176 171 176 77,000
2010/03/26 180 180 176 179 97,000
2010/03/25 179 179 177 179 76,000
2010/03/24 175 177 175 177 98,000
2010/03/23 173 175 172 173 51,000
2010/03/19 174 174 172 173 52,000
2010/03/18 174 176 173 173 45,000
2010/03/17 174 176 173 175 61,000
2010/03/16 177 177 173 173 52,000
2010/03/15 174 175 174 174 88,000
2010/03/12 177 177 172 175 152,000
2010/03/11 167 178 167 174 306,000
2010/03/10 166 166 165 165 31,000
2010/03/09 168 168 165 166 72,000
2010/03/08 167 167 165 167 40,000
2010/03/05 165 167 165 165 55,000
2010/03/04 167 170 165 165 319,000
2010/03/03 163 167 161 167 79,000
2010/03/02 162 163 161 163 44,000
2010/03/01 158 161 158 161 24,000
2010/02/26 157 158 156 157 34,000
2010/02/25 157 157 156 157 10,000
2010/02/24 158 158 155 155 35,000
2010/02/23 160 160 158 159 17,000
2010/02/22 158 160 155 160 17,000
2010/02/19 160 161 155 156 38,000
2010/02/18 159 159 158 159 20,000
2010/02/17 161 161 157 157 28,000
2010/02/16 157 160 157 158 23,000
2010/02/15 161 161 159 159 34,000
2010/02/12 160 161 158 161 113,000
2010/02/10 154 157 154 156 40,000
2010/02/09 152 154 152 153 15,000
2010/02/08 151 155 151 154 20,000
2010/02/05 155 155 154 154 24,000
2010/02/04 158 159 157 158 21,000
2010/02/03 154 157 154 157 21,000
2010/02/02 155 156 153 153 18,000
2010/02/01 155 155 153 154 30,000
2010/01/29 154 154 152 153 25,000
2010/01/28 152 155 152 155 35,000
2010/01/27 152 155 151 151 28,000
2010/01/26 157 158 150 152 79,000
2010/01/25 153 157 153 157 28,000
2010/01/22 159 159 157 157 44,000
2010/01/21 158 160 157 159 28,000
2010/01/20 162 162 159 159 19,000
2010/01/19 164 164 159 160 49,000
2010/01/18 164 164 161 163 62,000
2010/01/15 168 168 165 167 52,000
2010/01/14 164 168 162 168 97,000
2010/01/13 161 164 161 163 30,000
2010/01/12 165 166 163 164 81,000
2010/01/08 163 163 161 162 28,000
2010/01/07 160 162 160 162 26,000
2010/01/06 162 162 159 160 16,000
2010/01/05 161 162 161 161 61,000
2010/01/04 165 165 160 160 32,000

このページの先頭へ