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 |
---|---|---|---|---|---|
2011/12/30 | 146 | 146 | 143 | 143 | 28,000 |
2011/12/29 | 142 | 144 | 141 | 144 | 39,000 |
2011/12/28 | 142 | 143 | 142 | 142 | 17,000 |
2011/12/27 | 143 | 144 | 142 | 142 | 40,000 |
2011/12/26 | 147 | 148 | 142 | 142 | 30,000 |
2011/12/22 | 148 | 149 | 145 | 146 | 59,000 |
2011/12/21 | 149 | 149 | 145 | 146 | 44,000 |
2011/12/20 | 144 | 148 | 142 | 148 | 51,000 |
2011/12/19 | 148 | 149 | 143 | 144 | 84,000 |
2011/12/16 | 151 | 153 | 149 | 149 | 50,000 |
2011/12/15 | 157 | 157 | 151 | 152 | 206,000 |
2011/12/14 | 162 | 163 | 157 | 159 | 201,000 |
2011/12/13 | 153 | 172 | 153 | 164 | 1,043,000 |
2011/12/12 | 154 | 154 | 153 | 153 | 55,000 |
2011/12/09 | 152 | 152 | 150 | 152 | 69,000 |
2011/12/08 | 153 | 153 | 151 | 153 | 23,000 |
2011/12/07 | 148 | 151 | 148 | 151 | 41,000 |
2011/12/06 | 154 | 154 | 149 | 149 | 127,000 |
2011/12/05 | 154 | 155 | 151 | 152 | 198,000 |
2011/12/02 | 146 | 152 | 146 | 150 | 183,000 |
2011/12/01 | 147 | 148 | 145 | 146 | 119,000 |
2011/11/30 | 142 | 146 | 142 | 145 | 190,000 |
2011/11/29 | 139 | 142 | 138 | 141 | 157,000 |
2011/11/28 | 139 | 140 | 139 | 139 | 36,000 |
2011/11/25 | 140 | 140 | 138 | 138 | 13,000 |
2011/11/24 | 139 | 139 | 137 | 139 | 42,000 |
2011/11/22 | 138 | 138 | 137 | 138 | 14,000 |
2011/11/21 | 142 | 142 | 138 | 139 | 58,000 |
2011/11/18 | 138 | 142 | 138 | 141 | 28,000 |
2011/11/17 | 137 | 140 | 137 | 138 | 74,000 |
2011/11/16 | 144 | 144 | 139 | 139 | 57,000 |
2011/11/15 | 140 | 144 | 139 | 142 | 70,000 |
2011/11/14 | 137 | 140 | 137 | 140 | 51,000 |
2011/11/11 | 136 | 136 | 133 | 136 | 55,000 |
2011/11/10 | 139 | 139 | 135 | 136 | 97,000 |
2011/11/09 | 139 | 141 | 138 | 141 | 54,000 |
2011/11/08 | 138 | 145 | 137 | 138 | 266,000 |
2011/11/07 | 139 | 139 | 137 | 139 | 18,000 |
2011/11/04 | 139 | 139 | 138 | 139 | 18,000 |
2011/11/02 | 136 | 138 | 135 | 137 | 27,000 |
2011/11/01 | 137 | 139 | 136 | 138 | 37,000 |
2011/10/31 | 142 | 142 | 139 | 139 | 54,000 |
2011/10/28 | 141 | 141 | 140 | 141 | 35,000 |
2011/10/27 | 140 | 140 | 136 | 139 | 32,000 |
2011/10/26 | 138 | 138 | 137 | 137 | 15,000 |
2011/10/25 | 139 | 139 | 137 | 139 | 12,000 |
2011/10/24 | 138 | 138 | 136 | 136 | 23,000 |
2011/10/21 | 136 | 137 | 134 | 135 | 27,000 |
2011/10/20 | 138 | 138 | 135 | 135 | 24,000 |
2011/10/19 | 140 | 142 | 138 | 138 | 860,000 |
2011/10/18 | 140 | 140 | 139 | 139 | 24,000 |
2011/10/17 | 141 | 142 | 140 | 141 | 69,000 |
2011/10/14 | 140 | 141 | 139 | 140 | 60,000 |
2011/10/13 | 137 | 141 | 136 | 139 | 164,000 |
2011/10/12 | 135 | 138 | 134 | 138 | 28,000 |
2011/10/11 | 137 | 138 | 136 | 136 | 31,000 |
2011/10/07 | 136 | 137 | 134 | 134 | 9,000 |
2011/10/06 | 135 | 135 | 131 | 133 | 22,000 |
2011/10/05 | 136 | 136 | 132 | 132 | 39,000 |
2011/10/04 | 136 | 136 | 132 | 136 | 42,000 |
2011/10/03 | 142 | 142 | 136 | 137 | 29,000 |
2011/09/30 | 146 | 146 | 143 | 143 | 26,000 |
2011/09/29 | 138 | 144 | 138 | 142 | 60,000 |
2011/09/28 | 136 | 140 | 136 | 140 | 53,000 |
2011/09/27 | 138 | 138 | 133 | 136 | 37,000 |
2011/09/26 | 140 | 140 | 132 | 133 | 61,000 |
2011/09/22 | 140 | 141 | 135 | 140 | 79,000 |
2011/09/21 | 146 | 146 | 143 | 143 | 38,000 |
2011/09/20 | 150 | 150 | 146 | 146 | 21,000 |
2011/09/16 | 149 | 150 | 146 | 150 | 26,000 |
2011/09/15 | 148 | 148 | 145 | 146 | 67,000 |
2011/09/14 | 149 | 149 | 141 | 144 | 50,000 |
2011/09/13 | 148 | 149 | 147 | 147 | 13,000 |
2011/09/12 | 153 | 153 | 148 | 149 | 24,000 |
2011/09/09 | 153 | 154 | 151 | 154 | 43,000 |
2011/09/08 | 154 | 154 | 152 | 152 | 34,000 |
2011/09/07 | 153 | 153 | 148 | 151 | 36,000 |
2011/09/06 | 153 | 155 | 151 | 153 | 48,000 |
2011/09/05 | 150 | 152 | 150 | 152 | 21,000 |
2011/09/02 | 152 | 157 | 151 | 151 | 34,000 |
2011/09/01 | 155 | 156 | 154 | 154 | 39,000 |
2011/08/31 | 156 | 157 | 150 | 153 | 52,000 |
2011/08/30 | 155 | 158 | 152 | 156 | 39,000 |
2011/08/29 | 150 | 153 | 150 | 153 | 25,000 |
2011/08/26 | 148 | 148 | 147 | 148 | 13,000 |
2011/08/25 | 144 | 147 | 143 | 146 | 41,000 |
2011/08/24 | 146 | 146 | 142 | 143 | 31,000 |
2011/08/23 | 143 | 143 | 139 | 141 | 39,000 |
2011/08/22 | 140 | 142 | 139 | 140 | 36,000 |
2011/08/19 | 142 | 147 | 140 | 143 | 104,000 |
2011/08/18 | 157 | 157 | 147 | 147 | 70,000 |
2011/08/17 | 157 | 157 | 154 | 154 | 14,000 |
2011/08/16 | 157 | 157 | 155 | 155 | 15,000 |
2011/08/15 | 160 | 160 | 157 | 157 | 32,000 |
2011/08/12 | 156 | 156 | 152 | 155 | 19,000 |
2011/08/11 | 150 | 152 | 150 | 152 | 40,000 |
2011/08/10 | 153 | 154 | 149 | 152 | 66,000 |
2011/08/09 | 142 | 158 | 140 | 152 | 83,000 |
2011/08/08 | 156 | 157 | 145 | 147 | 74,000 |
2011/08/05 | 155 | 157 | 154 | 156 | 71,000 |
2011/08/04 | 164 | 165 | 164 | 164 | 30,000 |
2011/08/03 | 165 | 168 | 162 | 164 | 52,000 |
2011/08/02 | 171 | 171 | 167 | 168 | 24,000 |
2011/08/01 | 170 | 171 | 167 | 170 | 37,000 |
2011/07/29 | 170 | 171 | 169 | 169 | 27,000 |
2011/07/28 | 172 | 172 | 171 | 172 | 51,000 |
2011/07/27 | 177 | 177 | 175 | 175 | 26,000 |
2011/07/26 | 176 | 178 | 176 | 177 | 10,000 |
2011/07/25 | 179 | 179 | 176 | 176 | 18,000 |
2011/07/22 | 178 | 178 | 176 | 177 | 33,000 |
2011/07/21 | 180 | 180 | 176 | 176 | 51,000 |
2011/07/20 | 179 | 181 | 179 | 179 | 26,000 |
2011/07/19 | 179 | 181 | 179 | 180 | 58,000 |
2011/07/15 | 183 | 186 | 182 | 182 | 166,000 |
2011/07/14 | 183 | 183 | 181 | 182 | 48,000 |
2011/07/13 | 181 | 184 | 181 | 183 | 50,000 |
2011/07/12 | 182 | 182 | 179 | 181 | 65,000 |
2011/07/11 | 180 | 184 | 180 | 183 | 60,000 |
2011/07/08 | 181 | 184 | 181 | 182 | 138,000 |
2011/07/07 | 180 | 181 | 179 | 180 | 89,000 |
2011/07/06 | 179 | 180 | 177 | 178 | 103,000 |
2011/07/05 | 180 | 182 | 179 | 179 | 28,000 |
2011/07/04 | 180 | 182 | 180 | 180 | 64,000 |
2011/07/01 | 179 | 180 | 178 | 180 | 22,000 |
2011/06/30 | 178 | 179 | 175 | 179 | 61,000 |
2011/06/29 | 178 | 179 | 178 | 178 | 71,000 |
2011/06/28 | 185 | 185 | 177 | 177 | 128,000 |
2011/06/27 | 179 | 184 | 178 | 184 | 187,000 |
2011/06/24 | 180 | 180 | 177 | 179 | 43,000 |
2011/06/23 | 180 | 181 | 179 | 180 | 57,000 |
2011/06/22 | 180 | 182 | 178 | 182 | 88,000 |
2011/06/21 | 178 | 179 | 176 | 179 | 52,000 |
2011/06/20 | 180 | 180 | 177 | 178 | 40,000 |
2011/06/17 | 185 | 185 | 178 | 180 | 139,000 |
2011/06/16 | 182 | 187 | 180 | 185 | 225,000 |
2011/06/15 | 185 | 185 | 179 | 181 | 158,000 |
2011/06/14 | 186 | 187 | 182 | 185 | 165,000 |
2011/06/13 | 180 | 189 | 179 | 185 | 334,000 |
2011/06/10 | 178 | 181 | 174 | 180 | 323,000 |
2011/06/09 | 166 | 175 | 166 | 174 | 213,000 |
2011/06/08 | 167 | 168 | 165 | 167 | 61,000 |
2011/06/07 | 162 | 167 | 162 | 165 | 66,000 |
2011/06/06 | 161 | 165 | 161 | 165 | 56,000 |
2011/06/03 | 165 | 168 | 163 | 163 | 59,000 |
2011/06/02 | 163 | 165 | 162 | 163 | 110,000 |
2011/06/01 | 168 | 169 | 166 | 168 | 67,000 |
2011/05/31 | 162 | 167 | 162 | 166 | 49,000 |
2011/05/30 | 160 | 165 | 158 | 164 | 85,000 |
2011/05/27 | 165 | 165 | 160 | 162 | 59,000 |
2011/05/26 | 159 | 164 | 159 | 164 | 107,000 |
2011/05/25 | 168 | 168 | 155 | 158 | 209,000 |
2011/05/24 | 165 | 168 | 165 | 168 | 65,000 |
2011/05/23 | 171 | 171 | 167 | 167 | 69,000 |
2011/05/20 | 171 | 173 | 170 | 173 | 60,000 |
2011/05/19 | 174 | 174 | 172 | 172 | 72,000 |
2011/05/18 | 170 | 173 | 169 | 173 | 53,000 |
2011/05/17 | 172 | 173 | 168 | 169 | 115,000 |
2011/05/16 | 179 | 179 | 172 | 173 | 299,000 |
2011/05/13 | 194 | 195 | 185 | 185 | 243,000 |
2011/05/12 | 195 | 203 | 193 | 196 | 415,000 |
2011/05/11 | 196 | 196 | 193 | 194 | 86,000 |
2011/05/10 | 198 | 198 | 195 | 197 | 112,000 |
2011/05/09 | 195 | 199 | 194 | 196 | 215,000 |
2011/05/06 | 192 | 194 | 190 | 194 | 60,000 |
2011/05/02 | 191 | 194 | 191 | 193 | 61,000 |
2011/04/28 | 191 | 193 | 191 | 191 | 66,000 |
2011/04/27 | 192 | 194 | 191 | 191 | 65,000 |
2011/04/26 | 195 | 197 | 193 | 193 | 118,000 |
2011/04/25 | 188 | 200 | 188 | 197 | 262,000 |
2011/04/22 | 186 | 192 | 186 | 188 | 150,000 |
2011/04/21 | 195 | 195 | 189 | 189 | 156,000 |
2011/04/20 | 199 | 199 | 192 | 193 | 148,000 |
2011/04/19 | 199 | 202 | 195 | 195 | 239,000 |
2011/04/18 | 213 | 214 | 204 | 205 | 538,000 |
2011/04/15 | 209 | 214 | 207 | 207 | 2,226,000 |
2011/04/14 | 198 | 210 | 197 | 209 | 1,494,000 |
2011/04/13 | 182 | 198 | 181 | 197 | 276,000 |
2011/04/12 | 188 | 188 | 185 | 185 | 80,000 |
2011/04/11 | 184 | 192 | 184 | 190 | 201,000 |
2011/04/08 | 178 | 183 | 176 | 181 | 128,000 |
2011/04/07 | 180 | 183 | 178 | 178 | 122,000 |
2011/04/06 | 186 | 188 | 179 | 183 | 250,000 |
2011/04/05 | 199 | 199 | 185 | 190 | 383,000 |
2011/04/04 | 195 | 205 | 194 | 199 | 393,000 |
2011/04/01 | 196 | 199 | 191 | 195 | 328,000 |
2011/03/31 | 209 | 209 | 196 | 198 | 281,000 |
2011/03/30 | 205 | 209 | 203 | 207 | 286,000 |
2011/03/29 | 207 | 212 | 201 | 203 | 597,000 |
2011/03/28 | 215 | 225 | 207 | 220 | 759,000 |
2011/03/25 | 237 | 245 | 212 | 225 | 1,489,000 |
2011/03/24 | 182 | 202 | 180 | 200 | 636,000 |
2011/03/23 | 170 | 186 | 169 | 180 | 404,000 |
2011/03/22 | 169 | 170 | 165 | 167 | 182,000 |
2011/03/18 | 154 | 154 | 148 | 154 | 113,000 |
2011/03/17 | 135 | 144 | 131 | 141 | 95,000 |
2011/03/16 | 126 | 145 | 126 | 138 | 211,000 |
2011/03/15 | 167 | 167 | 118 | 131 | 212,000 |
2011/03/14 | 186 | 186 | 165 | 168 | 464,000 |
2011/03/11 | 163 | 167 | 162 | 166 | 147,000 |
2011/03/10 | 174 | 174 | 168 | 169 | 73,000 |
2011/03/09 | 174 | 176 | 174 | 174 | 48,000 |
2011/03/08 | 176 | 177 | 172 | 174 | 96,000 |
2011/03/07 | 179 | 179 | 175 | 175 | 106,000 |
2011/03/04 | 180 | 181 | 176 | 180 | 263,000 |
2011/03/03 | 171 | 180 | 171 | 178 | 439,000 |
2011/03/02 | 167 | 175 | 167 | 172 | 205,000 |
2011/03/01 | 168 | 170 | 168 | 168 | 36,000 |
2011/02/28 | 167 | 168 | 166 | 168 | 21,000 |
2011/02/25 | 165 | 166 | 165 | 166 | 21,000 |
2011/02/24 | 168 | 168 | 165 | 166 | 45,000 |
2011/02/23 | 167 | 169 | 167 | 167 | 45,000 |
2011/02/22 | 169 | 169 | 167 | 168 | 52,000 |
2011/02/21 | 172 | 172 | 170 | 170 | 62,000 |
2011/02/18 | 171 | 172 | 171 | 172 | 28,000 |
2011/02/17 | 172 | 172 | 170 | 170 | 36,000 |
2011/02/16 | 172 | 172 | 170 | 172 | 28,000 |
2011/02/15 | 172 | 172 | 171 | 172 | 48,000 |
2011/02/14 | 171 | 171 | 166 | 170 | 115,000 |
2011/02/10 | 172 | 173 | 172 | 173 | 15,000 |
2011/02/09 | 172 | 174 | 172 | 174 | 31,000 |
2011/02/08 | 175 | 175 | 172 | 172 | 42,000 |
2011/02/07 | 175 | 175 | 172 | 174 | 41,000 |
2011/02/04 | 172 | 173 | 170 | 172 | 68,000 |
2011/02/03 | 170 | 171 | 170 | 171 | 13,000 |
2011/02/02 | 167 | 171 | 167 | 170 | 58,000 |
2011/02/01 | 167 | 167 | 166 | 166 | 17,000 |
2011/01/31 | 165 | 167 | 165 | 167 | 28,000 |
2011/01/28 | 169 | 170 | 167 | 169 | 60,000 |
2011/01/27 | 167 | 170 | 167 | 170 | 52,000 |
2011/01/26 | 169 | 169 | 168 | 168 | 27,000 |
2011/01/25 | 169 | 170 | 168 | 170 | 40,000 |
2011/01/24 | 167 | 169 | 166 | 169 | 43,000 |
2011/01/21 | 171 | 172 | 164 | 165 | 181,000 |
2011/01/20 | 175 | 175 | 172 | 173 | 39,000 |
2011/01/19 | 173 | 175 | 173 | 175 | 37,000 |
2011/01/18 | 174 | 174 | 170 | 173 | 132,000 |
2011/01/17 | 177 | 177 | 175 | 175 | 57,000 |
2011/01/14 | 176 | 176 | 174 | 175 | 53,000 |
2011/01/13 | 178 | 178 | 173 | 175 | 124,000 |
2011/01/12 | 179 | 182 | 174 | 176 | 396,000 |
2011/01/11 | 162 | 176 | 160 | 175 | 620,000 |
2011/01/07 | 158 | 161 | 157 | 160 | 77,000 |
2011/01/06 | 160 | 160 | 158 | 158 | 52,000 |
2011/01/05 | 159 | 159 | 157 | 158 | 40,000 |
2011/01/04 | 154 | 158 | 154 | 156 | 19,000 |