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 |
---|---|---|---|---|---|
2012/12/28 | 160 | 163 | 158 | 163 | 147,000 |
2012/12/27 | 163 | 165 | 156 | 156 | 291,000 |
2012/12/26 | 159 | 165 | 158 | 164 | 484,000 |
2012/12/25 | 143 | 158 | 143 | 158 | 612,000 |
2012/12/21 | 145 | 145 | 142 | 142 | 105,000 |
2012/12/20 | 144 | 144 | 142 | 144 | 87,000 |
2012/12/19 | 144 | 145 | 142 | 145 | 75,000 |
2012/12/18 | 144 | 144 | 134 | 142 | 183,000 |
2012/12/17 | 145 | 145 | 143 | 143 | 68,000 |
2012/12/14 | 144 | 144 | 141 | 143 | 71,000 |
2012/12/13 | 142 | 144 | 142 | 143 | 55,000 |
2012/12/12 | 142 | 142 | 141 | 141 | 36,000 |
2012/12/11 | 142 | 142 | 140 | 140 | 59,000 |
2012/12/10 | 144 | 144 | 142 | 143 | 34,000 |
2012/12/07 | 143 | 143 | 141 | 142 | 33,000 |
2012/12/06 | 142 | 142 | 140 | 142 | 57,000 |
2012/12/05 | 141 | 142 | 141 | 142 | 49,000 |
2012/12/04 | 141 | 141 | 139 | 140 | 18,000 |
2012/12/03 | 138 | 141 | 138 | 139 | 52,000 |
2012/11/30 | 142 | 142 | 141 | 141 | 38,000 |
2012/11/29 | 141 | 141 | 140 | 141 | 32,000 |
2012/11/28 | 141 | 141 | 139 | 140 | 39,000 |
2012/11/27 | 140 | 141 | 137 | 140 | 36,000 |
2012/11/26 | 142 | 142 | 139 | 139 | 47,000 |
2012/11/22 | 139 | 141 | 138 | 139 | 56,000 |
2012/11/21 | 137 | 138 | 137 | 137 | 19,000 |
2012/11/20 | 137 | 138 | 137 | 137 | 24,000 |
2012/11/19 | 138 | 138 | 136 | 136 | 71,000 |
2012/11/16 | 132 | 135 | 131 | 135 | 82,000 |
2012/11/15 | 133 | 133 | 129 | 133 | 88,000 |
2012/11/14 | 129 | 132 | 129 | 131 | 29,000 |
2012/11/13 | 131 | 132 | 129 | 130 | 65,000 |
2012/11/12 | 133 | 133 | 131 | 131 | 73,000 |
2012/11/09 | 130 | 135 | 130 | 133 | 294,000 |
2012/11/08 | 130 | 130 | 128 | 129 | 41,000 |
2012/11/07 | 131 | 133 | 129 | 131 | 71,000 |
2012/11/06 | 130 | 130 | 129 | 129 | 7,000 |
2012/11/05 | 131 | 133 | 129 | 129 | 55,000 |
2012/11/02 | 132 | 132 | 129 | 131 | 18,000 |
2012/11/01 | 128 | 130 | 126 | 130 | 27,000 |
2012/10/31 | 127 | 131 | 126 | 129 | 73,000 |
2012/10/30 | 131 | 131 | 117 | 125 | 148,000 |
2012/10/29 | 135 | 135 | 132 | 133 | 71,000 |
2012/10/26 | 136 | 136 | 132 | 134 | 82,000 |
2012/10/25 | 130 | 133 | 130 | 133 | 59,000 |
2012/10/24 | 127 | 130 | 127 | 130 | 36,000 |
2012/10/23 | 127 | 128 | 127 | 128 | 46,000 |
2012/10/22 | 127 | 128 | 126 | 127 | 47,000 |
2012/10/19 | 127 | 128 | 127 | 128 | 46,000 |
2012/10/18 | 125 | 128 | 125 | 128 | 47,000 |
2012/10/17 | 126 | 126 | 124 | 125 | 17,000 |
2012/10/16 | 124 | 126 | 123 | 123 | 128,000 |
2012/10/15 | 122 | 122 | 121 | 122 | 38,000 |
2012/10/12 | 119 | 121 | 119 | 121 | 39,000 |
2012/10/11 | 119 | 120 | 119 | 120 | 43,000 |
2012/10/10 | 120 | 120 | 118 | 119 | 42,000 |
2012/10/09 | 120 | 122 | 120 | 121 | 45,000 |
2012/10/05 | 120 | 121 | 120 | 121 | 40,000 |
2012/10/04 | 117 | 121 | 117 | 119 | 48,000 |
2012/10/03 | 121 | 121 | 115 | 117 | 218,000 |
2012/10/02 | 122 | 122 | 121 | 121 | 72,000 |
2012/10/01 | 128 | 128 | 121 | 123 | 269,000 |
2012/09/28 | 130 | 130 | 128 | 128 | 33,000 |
2012/09/27 | 127 | 130 | 127 | 129 | 26,000 |
2012/09/26 | 128 | 129 | 127 | 128 | 47,000 |
2012/09/25 | 129 | 131 | 129 | 131 | 28,000 |
2012/09/24 | 131 | 131 | 130 | 131 | 29,000 |
2012/09/21 | 131 | 132 | 131 | 131 | 21,000 |
2012/09/20 | 134 | 134 | 131 | 131 | 61,000 |
2012/09/19 | 132 | 133 | 131 | 133 | 57,000 |
2012/09/18 | 131 | 134 | 131 | 134 | 161,000 |
2012/09/14 | 128 | 131 | 127 | 130 | 333,000 |
2012/09/13 | 127 | 128 | 127 | 128 | 91,000 |
2012/09/12 | 128 | 129 | 127 | 128 | 104,000 |
2012/09/11 | 131 | 131 | 128 | 128 | 39,000 |
2012/09/10 | 133 | 133 | 128 | 130 | 79,000 |
2012/09/07 | 131 | 132 | 131 | 132 | 20,000 |
2012/09/06 | 131 | 131 | 128 | 130 | 80,000 |
2012/09/05 | 133 | 133 | 131 | 132 | 37,000 |
2012/09/04 | 132 | 133 | 131 | 133 | 24,000 |
2012/09/03 | 134 | 134 | 132 | 134 | 35,000 |
2012/08/31 | 132 | 133 | 132 | 132 | 28,000 |
2012/08/30 | 135 | 135 | 133 | 133 | 41,000 |
2012/08/29 | 136 | 136 | 135 | 135 | 53,000 |
2012/08/28 | 138 | 138 | 135 | 135 | 63,000 |
2012/08/27 | 139 | 140 | 138 | 139 | 33,000 |
2012/08/24 | 140 | 140 | 138 | 138 | 44,000 |
2012/08/23 | 139 | 140 | 139 | 140 | 62,000 |
2012/08/22 | 139 | 141 | 139 | 140 | 74,000 |
2012/08/21 | 145 | 145 | 141 | 142 | 49,000 |
2012/08/20 | 145 | 145 | 142 | 142 | 77,000 |
2012/08/17 | 142 | 144 | 141 | 142 | 79,000 |
2012/08/16 | 140 | 141 | 139 | 141 | 29,000 |
2012/08/15 | 143 | 144 | 139 | 139 | 107,000 |
2012/08/14 | 140 | 142 | 139 | 140 | 45,000 |
2012/08/13 | 139 | 140 | 139 | 140 | 19,000 |
2012/08/10 | 140 | 140 | 139 | 140 | 23,000 |
2012/08/09 | 139 | 141 | 138 | 140 | 64,000 |
2012/08/08 | 143 | 144 | 141 | 142 | 11,000 |
2012/08/07 | 140 | 142 | 140 | 142 | 24,000 |
2012/08/06 | 141 | 142 | 140 | 142 | 19,000 |
2012/08/03 | 141 | 142 | 141 | 141 | 7,000 |
2012/08/02 | 143 | 143 | 141 | 142 | 19,000 |
2012/08/01 | 142 | 143 | 142 | 143 | 15,000 |
2012/07/31 | 142 | 143 | 142 | 142 | 16,000 |
2012/07/30 | 143 | 143 | 142 | 143 | 15,000 |
2012/07/27 | 147 | 147 | 142 | 142 | 69,000 |
2012/07/26 | 144 | 144 | 141 | 142 | 16,000 |
2012/07/25 | 141 | 141 | 139 | 140 | 23,000 |
2012/07/24 | 143 | 143 | 139 | 139 | 33,000 |
2012/07/23 | 141 | 142 | 139 | 139 | 46,000 |
2012/07/20 | 144 | 144 | 141 | 141 | 15,000 |
2012/07/19 | 141 | 144 | 141 | 144 | 17,000 |
2012/07/18 | 145 | 146 | 142 | 142 | 23,000 |
2012/07/17 | 148 | 148 | 146 | 147 | 65,000 |
2012/07/13 | 143 | 146 | 143 | 146 | 47,000 |
2012/07/12 | 146 | 146 | 143 | 143 | 23,000 |
2012/07/11 | 145 | 145 | 142 | 145 | 62,000 |
2012/07/10 | 147 | 148 | 145 | 146 | 43,000 |
2012/07/09 | 147 | 148 | 146 | 148 | 50,000 |
2012/07/06 | 150 | 152 | 146 | 147 | 102,000 |
2012/07/05 | 155 | 157 | 151 | 152 | 209,000 |
2012/07/04 | 154 | 157 | 153 | 155 | 149,000 |
2012/07/03 | 152 | 156 | 152 | 154 | 158,000 |
2012/07/02 | 155 | 155 | 152 | 152 | 52,000 |
2012/06/29 | 155 | 155 | 151 | 153 | 67,000 |
2012/06/28 | 155 | 156 | 154 | 155 | 30,000 |
2012/06/27 | 154 | 155 | 153 | 155 | 16,000 |
2012/06/26 | 154 | 154 | 152 | 152 | 14,000 |
2012/06/25 | 154 | 156 | 154 | 156 | 6,000 |
2012/06/22 | 155 | 155 | 153 | 154 | 23,000 |
2012/06/21 | 155 | 156 | 154 | 154 | 25,000 |
2012/06/20 | 151 | 155 | 151 | 155 | 20,000 |
2012/06/19 | 150 | 152 | 150 | 150 | 22,000 |
2012/06/18 | 152 | 153 | 148 | 149 | 37,000 |
2012/06/15 | 147 | 149 | 146 | 149 | 87,000 |
2012/06/14 | 146 | 146 | 145 | 146 | 9,000 |
2012/06/13 | 147 | 147 | 145 | 147 | 11,000 |
2012/06/12 | 146 | 149 | 145 | 147 | 37,000 |
2012/06/11 | 146 | 150 | 146 | 149 | 31,000 |
2012/06/08 | 150 | 150 | 142 | 144 | 47,000 |
2012/06/07 | 147 | 150 | 147 | 150 | 10,000 |
2012/06/06 | 143 | 145 | 141 | 145 | 35,000 |
2012/06/05 | 143 | 143 | 142 | 143 | 6,000 |
2012/06/04 | 140 | 148 | 138 | 142 | 32,000 |
2012/06/01 | 146 | 147 | 142 | 142 | 20,000 |
2012/05/31 | 145 | 146 | 143 | 146 | 18,000 |
2012/05/30 | 146 | 146 | 141 | 145 | 33,000 |
2012/05/29 | 143 | 144 | 142 | 143 | 24,000 |
2012/05/28 | 143 | 145 | 142 | 143 | 18,000 |
2012/05/25 | 146 | 146 | 143 | 144 | 25,000 |
2012/05/24 | 150 | 150 | 146 | 147 | 18,000 |
2012/05/23 | 149 | 149 | 146 | 147 | 27,000 |
2012/05/22 | 151 | 153 | 149 | 151 | 28,000 |
2012/05/21 | 147 | 151 | 147 | 151 | 15,000 |
2012/05/18 | 149 | 150 | 144 | 150 | 38,000 |
2012/05/17 | 145 | 154 | 144 | 154 | 48,000 |
2012/05/16 | 150 | 151 | 146 | 147 | 59,000 |
2012/05/15 | 151 | 153 | 142 | 150 | 104,000 |
2012/05/14 | 157 | 159 | 156 | 156 | 44,000 |
2012/05/11 | 172 | 172 | 159 | 160 | 102,000 |
2012/05/10 | 166 | 170 | 163 | 168 | 57,000 |
2012/05/09 | 172 | 172 | 166 | 166 | 71,000 |
2012/05/08 | 171 | 172 | 165 | 171 | 87,000 |
2012/05/07 | 171 | 173 | 169 | 170 | 72,000 |
2012/05/02 | 173 | 176 | 173 | 175 | 51,000 |
2012/05/01 | 174 | 175 | 172 | 172 | 26,000 |
2012/04/27 | 176 | 177 | 174 | 176 | 71,000 |
2012/04/26 | 181 | 181 | 176 | 176 | 152,000 |
2012/04/25 | 179 | 183 | 179 | 181 | 134,000 |
2012/04/24 | 178 | 180 | 178 | 179 | 53,000 |
2012/04/23 | 183 | 184 | 179 | 181 | 110,000 |
2012/04/20 | 182 | 184 | 181 | 183 | 115,000 |
2012/04/19 | 187 | 188 | 183 | 184 | 220,000 |
2012/04/18 | 182 | 190 | 181 | 188 | 617,000 |
2012/04/17 | 181 | 182 | 179 | 181 | 136,000 |
2012/04/16 | 182 | 184 | 182 | 183 | 182,000 |
2012/04/13 | 181 | 184 | 181 | 183 | 343,000 |
2012/04/12 | 179 | 184 | 178 | 180 | 657,000 |
2012/04/11 | 163 | 177 | 158 | 174 | 265,000 |
2012/04/10 | 162 | 164 | 162 | 163 | 51,000 |
2012/04/09 | 163 | 163 | 160 | 163 | 34,000 |
2012/04/06 | 167 | 167 | 164 | 164 | 59,000 |
2012/04/05 | 165 | 170 | 165 | 170 | 42,000 |
2012/04/04 | 173 | 173 | 168 | 170 | 60,000 |
2012/04/03 | 171 | 173 | 167 | 172 | 134,000 |
2012/04/02 | 174 | 174 | 171 | 171 | 45,000 |
2012/03/30 | 176 | 176 | 173 | 174 | 69,000 |
2012/03/29 | 178 | 178 | 175 | 176 | 70,000 |
2012/03/28 | 179 | 180 | 178 | 180 | 61,000 |
2012/03/27 | 181 | 184 | 179 | 184 | 97,000 |
2012/03/26 | 182 | 184 | 180 | 180 | 143,000 |
2012/03/23 | 182 | 183 | 182 | 182 | 93,000 |
2012/03/22 | 186 | 189 | 184 | 187 | 233,000 |
2012/03/21 | 184 | 189 | 182 | 187 | 275,000 |
2012/03/19 | 181 | 184 | 180 | 184 | 92,000 |
2012/03/16 | 183 | 183 | 179 | 182 | 127,000 |
2012/03/15 | 186 | 186 | 180 | 183 | 218,000 |
2012/03/14 | 189 | 189 | 185 | 185 | 236,000 |
2012/03/13 | 186 | 192 | 184 | 185 | 725,000 |
2012/03/12 | 176 | 187 | 175 | 186 | 839,000 |
2012/03/09 | 177 | 177 | 175 | 175 | 73,000 |
2012/03/08 | 173 | 176 | 173 | 174 | 48,000 |
2012/03/07 | 174 | 175 | 172 | 174 | 34,000 |
2012/03/06 | 173 | 175 | 173 | 174 | 30,000 |
2012/03/05 | 176 | 176 | 174 | 174 | 69,000 |
2012/03/02 | 174 | 178 | 174 | 175 | 208,000 |
2012/03/01 | 174 | 175 | 170 | 171 | 144,000 |
2012/02/29 | 177 | 179 | 174 | 174 | 194,000 |
2012/02/28 | 175 | 177 | 173 | 177 | 90,000 |
2012/02/27 | 175 | 180 | 174 | 177 | 323,000 |
2012/02/24 | 176 | 176 | 173 | 175 | 180,000 |
2012/02/23 | 176 | 176 | 173 | 174 | 140,000 |
2012/02/22 | 171 | 176 | 170 | 176 | 366,000 |
2012/02/21 | 167 | 175 | 166 | 169 | 222,000 |
2012/02/20 | 167 | 168 | 166 | 167 | 156,000 |
2012/02/17 | 166 | 167 | 165 | 165 | 37,000 |
2012/02/16 | 166 | 166 | 164 | 164 | 59,000 |
2012/02/15 | 166 | 167 | 165 | 166 | 70,000 |
2012/02/14 | 166 | 166 | 165 | 166 | 31,000 |
2012/02/13 | 166 | 167 | 166 | 166 | 43,000 |
2012/02/10 | 167 | 167 | 166 | 166 | 79,000 |
2012/02/09 | 168 | 168 | 166 | 168 | 45,000 |
2012/02/08 | 168 | 168 | 166 | 167 | 49,000 |
2012/02/07 | 169 | 169 | 166 | 166 | 55,000 |
2012/02/06 | 168 | 169 | 166 | 168 | 46,000 |
2012/02/03 | 166 | 168 | 166 | 166 | 42,000 |
2012/02/02 | 168 | 168 | 166 | 167 | 36,000 |
2012/02/01 | 161 | 168 | 161 | 166 | 243,000 |
2012/01/31 | 164 | 164 | 160 | 162 | 66,000 |
2012/01/30 | 161 | 164 | 161 | 163 | 43,000 |
2012/01/27 | 165 | 165 | 162 | 163 | 61,000 |
2012/01/26 | 168 | 169 | 163 | 163 | 142,000 |
2012/01/25 | 163 | 167 | 162 | 167 | 169,000 |
2012/01/24 | 164 | 164 | 162 | 163 | 47,000 |
2012/01/23 | 158 | 166 | 156 | 164 | 206,000 |
2012/01/20 | 159 | 160 | 158 | 158 | 94,000 |
2012/01/19 | 161 | 162 | 160 | 161 | 73,000 |
2012/01/18 | 161 | 162 | 159 | 162 | 69,000 |
2012/01/17 | 155 | 166 | 155 | 161 | 553,000 |
2012/01/16 | 156 | 156 | 154 | 155 | 74,000 |
2012/01/13 | 154 | 160 | 154 | 157 | 231,000 |
2012/01/12 | 156 | 156 | 152 | 154 | 72,000 |
2012/01/11 | 153 | 155 | 150 | 155 | 129,000 |
2012/01/10 | 148 | 151 | 146 | 150 | 40,000 |
2012/01/06 | 149 | 150 | 148 | 148 | 36,000 |
2012/01/05 | 150 | 151 | 147 | 149 | 81,000 |
2012/01/04 | 143 | 147 | 143 | 147 | 30,000 |