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 |
---|---|---|---|---|---|
2015/12/30 | 187 | 188 | 186 | 186 | 29,000 |
2015/12/29 | 185 | 187 | 185 | 185 | 21,000 |
2015/12/28 | 182 | 187 | 182 | 186 | 55,000 |
2015/12/25 | 183 | 185 | 182 | 182 | 68,000 |
2015/12/24 | 184 | 186 | 181 | 186 | 156,000 |
2015/12/22 | 187 | 187 | 183 | 184 | 119,000 |
2015/12/21 | 190 | 190 | 186 | 187 | 108,000 |
2015/12/18 | 191 | 191 | 187 | 188 | 81,000 |
2015/12/17 | 191 | 192 | 190 | 191 | 69,000 |
2015/12/16 | 188 | 191 | 188 | 191 | 51,000 |
2015/12/15 | 192 | 192 | 188 | 188 | 94,000 |
2015/12/14 | 192 | 192 | 187 | 192 | 50,000 |
2015/12/11 | 193 | 194 | 193 | 193 | 54,000 |
2015/12/10 | 195 | 195 | 192 | 194 | 60,000 |
2015/12/09 | 195 | 196 | 194 | 194 | 36,000 |
2015/12/08 | 197 | 197 | 195 | 195 | 38,000 |
2015/12/07 | 197 | 198 | 196 | 197 | 65,000 |
2015/12/04 | 196 | 198 | 195 | 197 | 47,000 |
2015/12/03 | 199 | 199 | 197 | 198 | 47,000 |
2015/12/02 | 198 | 199 | 196 | 199 | 215,000 |
2015/12/01 | 198 | 198 | 195 | 198 | 15,000 |
2015/11/30 | 196 | 198 | 195 | 198 | 63,000 |
2015/11/27 | 197 | 197 | 196 | 196 | 73,000 |
2015/11/26 | 196 | 198 | 196 | 197 | 31,000 |
2015/11/25 | 197 | 198 | 197 | 197 | 33,000 |
2015/11/24 | 198 | 198 | 197 | 198 | 90,000 |
2015/11/20 | 196 | 198 | 195 | 198 | 31,000 |
2015/11/19 | 198 | 198 | 197 | 198 | 108,000 |
2015/11/18 | 197 | 198 | 196 | 198 | 30,000 |
2015/11/17 | 198 | 199 | 196 | 198 | 39,000 |
2015/11/16 | 198 | 199 | 195 | 199 | 30,000 |
2015/11/13 | 196 | 198 | 196 | 198 | 35,000 |
2015/11/12 | 202 | 202 | 199 | 201 | 68,000 |
2015/11/11 | 202 | 204 | 200 | 202 | 69,000 |
2015/11/10 | 203 | 205 | 203 | 204 | 15,000 |
2015/11/09 | 203 | 203 | 200 | 203 | 40,000 |
2015/11/06 | 200 | 203 | 199 | 203 | 51,000 |
2015/11/05 | 197 | 200 | 196 | 197 | 25,000 |
2015/11/04 | 197 | 199 | 197 | 199 | 21,000 |
2015/11/02 | 200 | 202 | 197 | 197 | 27,000 |
2015/10/30 | 198 | 201 | 198 | 200 | 55,000 |
2015/10/29 | 195 | 198 | 195 | 196 | 29,000 |
2015/10/28 | 198 | 198 | 196 | 197 | 16,000 |
2015/10/27 | 198 | 198 | 194 | 197 | 25,000 |
2015/10/26 | 195 | 200 | 195 | 198 | 26,000 |
2015/10/23 | 198 | 198 | 195 | 196 | 41,000 |
2015/10/22 | 193 | 195 | 193 | 194 | 14,000 |
2015/10/21 | 192 | 195 | 189 | 195 | 24,000 |
2015/10/20 | 192 | 192 | 189 | 190 | 12,000 |
2015/10/19 | 192 | 192 | 191 | 191 | 6,000 |
2015/10/16 | 194 | 194 | 192 | 192 | 23,000 |
2015/10/15 | 190 | 193 | 189 | 192 | 18,000 |
2015/10/14 | 191 | 191 | 189 | 189 | 38,000 |
2015/10/13 | 195 | 195 | 192 | 194 | 19,000 |
2015/10/09 | 192 | 195 | 191 | 195 | 25,000 |
2015/10/08 | 190 | 192 | 189 | 191 | 31,000 |
2015/10/07 | 188 | 190 | 188 | 190 | 19,000 |
2015/10/06 | 189 | 190 | 188 | 188 | 27,000 |
2015/10/05 | 188 | 189 | 182 | 186 | 190,000 |
2015/10/02 | 187 | 189 | 186 | 186 | 25,000 |
2015/10/01 | 189 | 189 | 185 | 188 | 17,000 |
2015/09/30 | 181 | 185 | 181 | 185 | 53,000 |
2015/09/29 | 186 | 186 | 181 | 184 | 55,000 |
2015/09/28 | 186 | 188 | 185 | 187 | 15,000 |
2015/09/25 | 186 | 186 | 183 | 186 | 41,000 |
2015/09/24 | 186 | 189 | 182 | 186 | 47,000 |
2015/09/18 | 188 | 189 | 187 | 187 | 17,000 |
2015/09/17 | 190 | 193 | 189 | 191 | 19,000 |
2015/09/16 | 194 | 194 | 191 | 191 | 16,000 |
2015/09/15 | 194 | 195 | 191 | 191 | 28,000 |
2015/09/14 | 192 | 193 | 190 | 190 | 34,000 |
2015/09/11 | 190 | 193 | 190 | 191 | 65,000 |
2015/09/10 | 186 | 188 | 185 | 188 | 34,000 |
2015/09/09 | 189 | 190 | 185 | 190 | 62,000 |
2015/09/08 | 187 | 189 | 183 | 183 | 41,000 |
2015/09/07 | 185 | 189 | 184 | 186 | 39,000 |
2015/09/04 | 190 | 191 | 185 | 186 | 133,000 |
2015/09/03 | 192 | 195 | 188 | 189 | 44,000 |
2015/09/02 | 183 | 191 | 183 | 187 | 75,000 |
2015/09/01 | 195 | 196 | 185 | 186 | 255,000 |
2015/08/31 | 198 | 199 | 194 | 198 | 125,000 |
2015/08/28 | 201 | 203 | 200 | 202 | 48,000 |
2015/08/27 | 195 | 199 | 190 | 198 | 84,000 |
2015/08/26 | 186 | 190 | 185 | 188 | 175,000 |
2015/08/25 | 181 | 197 | 180 | 183 | 149,000 |
2015/08/24 | 212 | 213 | 190 | 191 | 156,000 |
2015/08/21 | 213 | 216 | 212 | 214 | 87,000 |
2015/08/20 | 225 | 225 | 221 | 221 | 39,000 |
2015/08/19 | 226 | 227 | 224 | 225 | 39,000 |
2015/08/18 | 226 | 229 | 226 | 227 | 79,000 |
2015/08/17 | 223 | 225 | 222 | 224 | 63,000 |
2015/08/14 | 221 | 222 | 218 | 222 | 30,000 |
2015/08/13 | 220 | 223 | 219 | 220 | 50,000 |
2015/08/12 | 225 | 225 | 220 | 221 | 50,000 |
2015/08/11 | 229 | 230 | 224 | 225 | 126,000 |
2015/08/10 | 222 | 225 | 220 | 225 | 251,000 |
2015/08/07 | 218 | 219 | 217 | 219 | 43,000 |
2015/08/06 | 218 | 218 | 215 | 217 | 42,000 |
2015/08/05 | 216 | 220 | 216 | 218 | 47,000 |
2015/08/04 | 217 | 217 | 214 | 216 | 29,000 |
2015/08/03 | 220 | 220 | 216 | 217 | 37,000 |
2015/07/31 | 214 | 219 | 214 | 219 | 60,000 |
2015/07/30 | 212 | 215 | 212 | 215 | 17,000 |
2015/07/29 | 213 | 214 | 211 | 213 | 30,000 |
2015/07/28 | 213 | 215 | 212 | 212 | 41,000 |
2015/07/27 | 218 | 218 | 213 | 213 | 32,000 |
2015/07/24 | 220 | 220 | 215 | 216 | 61,000 |
2015/07/23 | 217 | 220 | 217 | 220 | 27,000 |
2015/07/22 | 218 | 219 | 217 | 217 | 36,000 |
2015/07/21 | 217 | 221 | 217 | 219 | 49,000 |
2015/07/17 | 220 | 220 | 217 | 217 | 19,000 |
2015/07/16 | 218 | 220 | 218 | 220 | 23,000 |
2015/07/15 | 217 | 221 | 216 | 220 | 181,000 |
2015/07/14 | 213 | 215 | 212 | 215 | 43,000 |
2015/07/13 | 211 | 211 | 210 | 211 | 27,000 |
2015/07/10 | 208 | 211 | 206 | 208 | 63,000 |
2015/07/09 | 209 | 209 | 201 | 208 | 125,000 |
2015/07/08 | 215 | 216 | 212 | 212 | 117,000 |
2015/07/07 | 218 | 218 | 216 | 216 | 18,000 |
2015/07/06 | 215 | 220 | 215 | 215 | 83,000 |
2015/07/03 | 218 | 218 | 216 | 217 | 38,000 |
2015/07/02 | 218 | 218 | 217 | 218 | 20,000 |
2015/07/01 | 217 | 218 | 216 | 216 | 32,000 |
2015/06/30 | 215 | 218 | 214 | 218 | 54,000 |
2015/06/29 | 216 | 217 | 215 | 215 | 101,000 |
2015/06/26 | 219 | 220 | 219 | 219 | 16,000 |
2015/06/25 | 221 | 221 | 219 | 219 | 31,000 |
2015/06/24 | 220 | 221 | 219 | 221 | 86,000 |
2015/06/23 | 219 | 220 | 218 | 220 | 40,000 |
2015/06/22 | 217 | 219 | 217 | 219 | 12,000 |
2015/06/19 | 217 | 218 | 217 | 217 | 16,000 |
2015/06/18 | 218 | 218 | 216 | 216 | 44,000 |
2015/06/17 | 220 | 220 | 218 | 219 | 23,000 |
2015/06/16 | 220 | 220 | 217 | 219 | 22,000 |
2015/06/15 | 220 | 220 | 217 | 218 | 75,000 |
2015/06/12 | 220 | 220 | 218 | 219 | 100,000 |
2015/06/11 | 219 | 220 | 218 | 220 | 45,000 |
2015/06/10 | 221 | 221 | 217 | 217 | 160,000 |
2015/06/09 | 221 | 221 | 217 | 217 | 83,000 |
2015/06/08 | 222 | 222 | 220 | 220 | 143,000 |
2015/06/05 | 221 | 225 | 220 | 220 | 110,000 |
2015/06/04 | 222 | 223 | 221 | 221 | 90,000 |
2015/06/03 | 222 | 223 | 221 | 222 | 32,000 |
2015/06/02 | 223 | 223 | 222 | 222 | 21,000 |
2015/06/01 | 222 | 224 | 221 | 223 | 58,000 |
2015/05/29 | 220 | 222 | 219 | 222 | 42,000 |
2015/05/28 | 222 | 222 | 220 | 220 | 56,000 |
2015/05/27 | 219 | 223 | 218 | 221 | 61,000 |
2015/05/26 | 219 | 219 | 218 | 219 | 32,000 |
2015/05/25 | 218 | 220 | 218 | 219 | 68,000 |
2015/05/22 | 218 | 219 | 218 | 218 | 16,000 |
2015/05/21 | 220 | 220 | 218 | 218 | 22,000 |
2015/05/20 | 219 | 220 | 217 | 219 | 45,000 |
2015/05/19 | 218 | 219 | 216 | 217 | 61,000 |
2015/05/18 | 218 | 218 | 215 | 217 | 151,000 |
2015/05/15 | 218 | 218 | 217 | 217 | 33,000 |
2015/05/14 | 216 | 218 | 216 | 217 | 72,000 |
2015/05/13 | 219 | 219 | 217 | 219 | 109,000 |
2015/05/12 | 221 | 221 | 218 | 219 | 47,000 |
2015/05/11 | 222 | 222 | 220 | 221 | 117,000 |
2015/05/08 | 220 | 221 | 219 | 221 | 34,000 |
2015/05/07 | 219 | 220 | 218 | 220 | 29,000 |
2015/05/01 | 219 | 220 | 218 | 220 | 43,000 |
2015/04/30 | 221 | 221 | 220 | 220 | 49,000 |
2015/04/28 | 221 | 222 | 220 | 221 | 61,000 |
2015/04/27 | 221 | 221 | 220 | 221 | 44,000 |
2015/04/24 | 223 | 223 | 222 | 222 | 31,000 |
2015/04/23 | 222 | 223 | 222 | 223 | 23,000 |
2015/04/22 | 223 | 224 | 221 | 222 | 36,000 |
2015/04/21 | 222 | 223 | 222 | 223 | 21,000 |
2015/04/20 | 221 | 222 | 220 | 222 | 37,000 |
2015/04/17 | 222 | 222 | 220 | 222 | 58,000 |
2015/04/16 | 221 | 222 | 219 | 221 | 22,000 |
2015/04/15 | 222 | 223 | 221 | 222 | 28,000 |
2015/04/14 | 220 | 222 | 219 | 222 | 18,000 |
2015/04/13 | 221 | 221 | 219 | 220 | 24,000 |
2015/04/10 | 221 | 223 | 221 | 221 | 38,000 |
2015/04/09 | 221 | 221 | 220 | 221 | 23,000 |
2015/04/08 | 223 | 223 | 220 | 221 | 40,000 |
2015/04/07 | 219 | 223 | 219 | 222 | 53,000 |
2015/04/06 | 218 | 222 | 218 | 219 | 29,000 |
2015/04/03 | 221 | 221 | 218 | 221 | 32,000 |
2015/04/02 | 216 | 220 | 216 | 220 | 42,000 |
2015/04/01 | 219 | 223 | 216 | 219 | 63,000 |
2015/03/31 | 220 | 223 | 215 | 219 | 149,000 |
2015/03/30 | 221 | 221 | 218 | 219 | 39,000 |
2015/03/27 | 224 | 225 | 220 | 221 | 48,000 |
2015/03/26 | 228 | 228 | 226 | 226 | 60,000 |
2015/03/25 | 227 | 228 | 227 | 228 | 19,000 |
2015/03/24 | 229 | 229 | 227 | 227 | 51,000 |
2015/03/23 | 227 | 228 | 225 | 228 | 49,000 |
2015/03/20 | 225 | 226 | 225 | 226 | 26,000 |
2015/03/19 | 226 | 226 | 223 | 224 | 40,000 |
2015/03/18 | 227 | 227 | 225 | 225 | 28,000 |
2015/03/17 | 227 | 227 | 225 | 225 | 37,000 |
2015/03/16 | 226 | 226 | 225 | 225 | 33,000 |
2015/03/13 | 227 | 227 | 225 | 226 | 95,000 |
2015/03/12 | 224 | 226 | 224 | 226 | 50,000 |
2015/03/11 | 222 | 224 | 222 | 224 | 40,000 |
2015/03/10 | 222 | 224 | 222 | 222 | 18,000 |
2015/03/09 | 222 | 222 | 221 | 221 | 27,000 |
2015/03/06 | 223 | 225 | 222 | 222 | 42,000 |
2015/03/05 | 222 | 223 | 222 | 223 | 117,000 |
2015/03/04 | 223 | 223 | 221 | 223 | 53,000 |
2015/03/03 | 225 | 226 | 223 | 224 | 59,000 |
2015/03/02 | 225 | 225 | 223 | 225 | 43,000 |
2015/02/27 | 227 | 228 | 223 | 225 | 79,000 |
2015/02/26 | 227 | 228 | 226 | 227 | 72,000 |
2015/02/25 | 227 | 227 | 226 | 226 | 28,000 |
2015/02/24 | 225 | 227 | 223 | 227 | 69,000 |
2015/02/23 | 224 | 224 | 223 | 223 | 45,000 |
2015/02/20 | 223 | 225 | 223 | 224 | 54,000 |
2015/02/19 | 225 | 226 | 222 | 225 | 56,000 |
2015/02/18 | 224 | 226 | 224 | 225 | 72,000 |
2015/02/17 | 223 | 224 | 222 | 223 | 41,000 |
2015/02/16 | 223 | 223 | 220 | 223 | 56,000 |
2015/02/13 | 219 | 221 | 219 | 221 | 78,000 |
2015/02/12 | 221 | 221 | 218 | 219 | 57,000 |
2015/02/10 | 220 | 222 | 218 | 221 | 48,000 |
2015/02/09 | 221 | 222 | 220 | 220 | 40,000 |
2015/02/06 | 222 | 223 | 219 | 221 | 38,000 |
2015/02/05 | 222 | 222 | 219 | 221 | 20,000 |
2015/02/04 | 220 | 222 | 219 | 222 | 23,000 |
2015/02/03 | 222 | 222 | 218 | 218 | 61,000 |
2015/02/02 | 220 | 222 | 219 | 221 | 45,000 |
2015/01/30 | 226 | 226 | 222 | 224 | 50,000 |
2015/01/29 | 226 | 227 | 223 | 223 | 58,000 |
2015/01/28 | 226 | 230 | 226 | 229 | 43,000 |
2015/01/27 | 224 | 228 | 224 | 228 | 40,000 |
2015/01/26 | 222 | 223 | 221 | 222 | 20,000 |
2015/01/23 | 226 | 226 | 223 | 225 | 23,000 |
2015/01/22 | 221 | 223 | 221 | 223 | 24,000 |
2015/01/21 | 225 | 225 | 222 | 222 | 33,000 |
2015/01/20 | 221 | 224 | 219 | 224 | 46,000 |
2015/01/19 | 223 | 224 | 215 | 220 | 110,000 |
2015/01/16 | 222 | 224 | 221 | 221 | 54,000 |
2015/01/15 | 224 | 225 | 222 | 224 | 68,000 |
2015/01/14 | 228 | 228 | 224 | 225 | 38,000 |
2015/01/13 | 227 | 228 | 226 | 228 | 55,000 |
2015/01/09 | 228 | 231 | 228 | 228 | 39,000 |
2015/01/08 | 227 | 230 | 227 | 229 | 30,000 |
2015/01/07 | 227 | 227 | 226 | 227 | 35,000 |
2015/01/06 | 228 | 231 | 227 | 227 | 79,000 |
2015/01/05 | 229 | 234 | 229 | 232 | 50,000 |