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 |
---|---|---|---|---|---|
2016/12/30 | 1,840 | 1,860 | 1,831 | 1,850 | 18,100 |
2016/12/29 | 1,876 | 1,880 | 1,811 | 1,852 | 43,300 |
2016/12/28 | 1,787 | 1,840 | 1,787 | 1,836 | 44,300 |
2016/12/27 | 1,760 | 1,780 | 1,751 | 1,776 | 34,900 |
2016/12/26 | 1,759 | 1,760 | 1,736 | 1,749 | 49,900 |
2016/12/22 | 1,694 | 1,718 | 1,694 | 1,712 | 18,100 |
2016/12/21 | 1,696 | 1,717 | 1,692 | 1,694 | 15,600 |
2016/12/20 | 1,702 | 1,703 | 1,677 | 1,695 | 23,700 |
2016/12/19 | 1,715 | 1,724 | 1,698 | 1,707 | 10,300 |
2016/12/16 | 1,730 | 1,730 | 1,715 | 1,722 | 5,300 |
2016/12/15 | 1,712 | 1,732 | 1,712 | 1,718 | 9,000 |
2016/12/14 | 1,719 | 1,720 | 1,713 | 1,714 | 13,400 |
2016/12/13 | 1,721 | 1,732 | 1,712 | 1,723 | 11,400 |
2016/12/12 | 1,732 | 1,747 | 1,720 | 1,740 | 15,100 |
2016/12/09 | 1,740 | 1,756 | 1,710 | 1,742 | 17,300 |
2016/12/08 | 1,721 | 1,742 | 1,721 | 1,740 | 12,800 |
2016/12/07 | 1,711 | 1,731 | 1,711 | 1,728 | 6,700 |
2016/12/06 | 1,706 | 1,731 | 1,704 | 1,711 | 9,400 |
2016/12/05 | 1,699 | 1,716 | 1,683 | 1,706 | 16,100 |
2016/12/02 | 1,679 | 1,700 | 1,673 | 1,680 | 9,800 |
2016/12/01 | 1,665 | 1,680 | 1,658 | 1,663 | 12,100 |
2016/11/30 | 1,642 | 1,654 | 1,636 | 1,652 | 10,400 |
2016/11/29 | 1,649 | 1,649 | 1,638 | 1,643 | 8,500 |
2016/11/28 | 1,628 | 1,646 | 1,619 | 1,645 | 8,200 |
2016/11/25 | 1,630 | 1,635 | 1,620 | 1,623 | 11,100 |
2016/11/24 | 1,641 | 1,641 | 1,616 | 1,631 | 37,800 |
2016/11/22 | 1,649 | 1,660 | 1,570 | 1,601 | 77,900 |
2016/11/21 | 1,553 | 1,840 | 1,553 | 1,673 | 261,800 |
2016/11/18 | 1,548 | 1,556 | 1,532 | 1,549 | 10,900 |
2016/11/17 | 1,536 | 1,544 | 1,517 | 1,542 | 8,400 |
2016/11/16 | 1,528 | 1,541 | 1,528 | 1,535 | 9,500 |
2016/11/15 | 1,516 | 1,526 | 1,507 | 1,523 | 10,900 |
2016/11/14 | 1,520 | 1,528 | 1,509 | 1,516 | 10,100 |
2016/11/11 | 1,512 | 1,533 | 1,500 | 1,500 | 8,000 |
2016/11/10 | 1,503 | 1,514 | 1,460 | 1,507 | 13,400 |
2016/11/09 | 1,520 | 1,527 | 1,458 | 1,459 | 11,700 |
2016/11/08 | 1,525 | 1,539 | 1,515 | 1,518 | 5,000 |
2016/11/07 | 1,523 | 1,550 | 1,520 | 1,521 | 4,200 |
2016/11/04 | 1,521 | 1,536 | 1,503 | 1,523 | 10,200 |
2016/11/02 | 1,563 | 1,563 | 1,543 | 1,551 | 7,700 |
2016/11/01 | 1,569 | 1,577 | 1,567 | 1,577 | 6,100 |
2016/10/31 | 1,561 | 1,581 | 1,560 | 1,576 | 7,900 |
2016/10/28 | 1,561 | 1,564 | 1,550 | 1,561 | 9,400 |
2016/10/27 | 1,558 | 1,565 | 1,549 | 1,561 | 7,100 |
2016/10/26 | 1,539 | 1,549 | 1,532 | 1,547 | 6,000 |
2016/10/25 | 1,541 | 1,562 | 1,522 | 1,546 | 9,500 |
2016/10/24 | 1,540 | 1,554 | 1,540 | 1,553 | 22,800 |
2016/10/21 | 1,560 | 1,560 | 1,535 | 1,542 | 7,900 |
2016/10/20 | 1,509 | 1,676 | 1,509 | 1,544 | 27,800 |
2016/10/19 | 1,502 | 1,523 | 1,502 | 1,513 | 6,700 |
2016/10/18 | 1,500 | 1,507 | 1,496 | 1,502 | 7,100 |
2016/10/17 | 1,493 | 1,511 | 1,493 | 1,504 | 8,700 |
2016/10/14 | 1,492 | 1,503 | 1,492 | 1,501 | 6,100 |
2016/10/13 | 1,514 | 1,532 | 1,514 | 1,518 | 4,000 |
2016/10/12 | 1,518 | 1,530 | 1,513 | 1,514 | 4,600 |
2016/10/11 | 1,515 | 1,540 | 1,515 | 1,538 | 3,200 |
2016/10/07 | 1,513 | 1,516 | 1,513 | 1,515 | 1,800 |
2016/10/06 | 1,536 | 1,536 | 1,520 | 1,521 | 2,000 |
2016/10/05 | 1,510 | 1,530 | 1,510 | 1,511 | 6,200 |
2016/10/04 | 1,495 | 1,511 | 1,495 | 1,503 | 9,100 |
2016/10/03 | 1,520 | 1,520 | 1,490 | 1,494 | 4,900 |
2016/09/30 | 1,519 | 1,528 | 1,500 | 1,500 | 7,700 |
2016/09/29 | 1,511 | 1,532 | 1,511 | 1,519 | 7,800 |
2016/09/28 | 1,540 | 1,540 | 1,516 | 1,522 | 3,800 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 151 | 153 | 150 | 153 | 71,000 |
2016/09/26 | 154 | 154 | 152 | 153 | 52,000 |
2016/09/23 | 157 | 157 | 155 | 156 | 37,000 |
2016/09/21 | 155 | 156 | 152 | 156 | 53,000 |
2016/09/20 | 155 | 155 | 153 | 153 | 16,000 |
2016/09/16 | 150 | 155 | 150 | 155 | 18,000 |
2016/09/15 | 154 | 154 | 151 | 152 | 42,000 |
2016/09/14 | 150 | 154 | 150 | 154 | 29,000 |
2016/09/13 | 155 | 155 | 154 | 154 | 8,000 |
2016/09/12 | 155 | 155 | 153 | 153 | 24,000 |
2016/09/09 | 157 | 157 | 155 | 156 | 64,000 |
2016/09/08 | 158 | 158 | 155 | 157 | 30,000 |
2016/09/07 | 156 | 157 | 156 | 157 | 34,000 |
2016/09/06 | 155 | 159 | 155 | 158 | 75,000 |
2016/09/05 | 156 | 157 | 154 | 155 | 45,000 |
2016/09/02 | 152 | 154 | 151 | 154 | 113,000 |
2016/09/01 | 155 | 155 | 153 | 154 | 18,000 |
2016/08/31 | 152 | 155 | 152 | 155 | 27,000 |
2016/08/30 | 153 | 153 | 152 | 153 | 18,000 |
2016/08/29 | 155 | 155 | 153 | 154 | 17,000 |
2016/08/26 | 153 | 153 | 151 | 152 | 30,000 |
2016/08/25 | 154 | 154 | 154 | 154 | 4,000 |
2016/08/24 | 153 | 154 | 152 | 154 | 15,000 |
2016/08/23 | 151 | 152 | 151 | 152 | 13,000 |
2016/08/22 | 150 | 153 | 149 | 152 | 20,000 |
2016/08/19 | 153 | 153 | 149 | 149 | 22,000 |
2016/08/18 | 152 | 152 | 150 | 151 | 16,000 |
2016/08/17 | 150 | 153 | 149 | 152 | 45,000 |
2016/08/16 | 154 | 155 | 150 | 152 | 31,000 |
2016/08/15 | 157 | 157 | 153 | 155 | 43,000 |
2016/08/12 | 155 | 155 | 153 | 154 | 14,000 |
2016/08/10 | 155 | 155 | 151 | 152 | 20,000 |
2016/08/09 | 154 | 155 | 150 | 155 | 14,000 |
2016/08/08 | 152 | 152 | 152 | 152 | 9,000 |
2016/08/05 | 150 | 150 | 150 | 150 | 9,000 |
2016/08/04 | 152 | 152 | 148 | 151 | 20,000 |
2016/08/03 | 150 | 150 | 148 | 149 | 15,000 |
2016/08/02 | 156 | 156 | 153 | 153 | 30,000 |
2016/08/01 | 154 | 157 | 153 | 155 | 27,000 |
2016/07/29 | 157 | 157 | 155 | 156 | 39,000 |
2016/07/28 | 155 | 157 | 155 | 156 | 41,000 |
2016/07/27 | 154 | 156 | 154 | 156 | 40,000 |
2016/07/26 | 154 | 155 | 154 | 155 | 10,000 |
2016/07/25 | 156 | 156 | 152 | 155 | 19,000 |
2016/07/22 | 154 | 154 | 152 | 154 | 20,000 |
2016/07/21 | 157 | 157 | 154 | 154 | 14,000 |
2016/07/20 | 151 | 156 | 151 | 156 | 9,000 |
2016/07/19 | 156 | 156 | 153 | 154 | 17,000 |
2016/07/15 | 158 | 158 | 155 | 156 | 92,000 |
2016/07/14 | 149 | 154 | 149 | 154 | 39,000 |
2016/07/13 | 151 | 152 | 143 | 149 | 48,000 |
2016/07/12 | 150 | 152 | 149 | 150 | 33,000 |
2016/07/11 | 147 | 149 | 146 | 149 | 23,000 |
2016/07/08 | 146 | 146 | 144 | 144 | 60,000 |
2016/07/07 | 149 | 149 | 145 | 146 | 19,000 |
2016/07/06 | 147 | 149 | 145 | 148 | 73,000 |
2016/07/05 | 147 | 147 | 146 | 146 | 15,000 |
2016/07/04 | 146 | 146 | 145 | 146 | 6,000 |
2016/07/01 | 145 | 146 | 144 | 145 | 9,000 |
2016/06/30 | 146 | 146 | 143 | 143 | 43,000 |
2016/06/29 | 145 | 145 | 144 | 144 | 15,000 |
2016/06/28 | 140 | 146 | 140 | 142 | 36,000 |
2016/06/27 | 140 | 147 | 140 | 142 | 32,000 |
2016/06/24 | 153 | 153 | 141 | 142 | 45,000 |
2016/06/23 | 146 | 151 | 145 | 151 | 38,000 |
2016/06/22 | 148 | 148 | 147 | 147 | 15,000 |
2016/06/21 | 144 | 149 | 144 | 149 | 26,000 |
2016/06/20 | 144 | 150 | 144 | 146 | 14,000 |
2016/06/17 | 142 | 145 | 142 | 145 | 37,000 |
2016/06/16 | 145 | 145 | 141 | 142 | 36,000 |
2016/06/15 | 146 | 148 | 145 | 146 | 32,000 |
2016/06/14 | 148 | 148 | 143 | 147 | 65,000 |
2016/06/13 | 156 | 156 | 151 | 151 | 22,000 |
2016/06/10 | 156 | 156 | 156 | 156 | 37,000 |
2016/06/09 | 157 | 157 | 155 | 156 | 33,000 |
2016/06/08 | 159 | 159 | 157 | 158 | 15,000 |
2016/06/07 | 154 | 157 | 154 | 157 | 16,000 |
2016/06/06 | 155 | 155 | 154 | 154 | 19,000 |
2016/06/03 | 158 | 159 | 157 | 158 | 13,000 |
2016/06/02 | 163 | 163 | 158 | 159 | 9,000 |
2016/06/01 | 162 | 164 | 162 | 164 | 20,000 |
2016/05/31 | 161 | 165 | 161 | 163 | 38,000 |
2016/05/30 | 156 | 161 | 156 | 161 | 20,000 |
2016/05/27 | 156 | 159 | 155 | 159 | 22,000 |
2016/05/26 | 158 | 158 | 154 | 157 | 20,000 |
2016/05/25 | 160 | 160 | 156 | 158 | 19,000 |
2016/05/24 | 159 | 159 | 155 | 159 | 32,000 |
2016/05/23 | 158 | 160 | 154 | 160 | 39,000 |
2016/05/20 | 159 | 162 | 159 | 162 | 28,000 |
2016/05/19 | 164 | 164 | 161 | 163 | 31,000 |
2016/05/18 | 159 | 164 | 159 | 164 | 56,000 |
2016/05/17 | 155 | 158 | 154 | 158 | 37,000 |
2016/05/16 | 154 | 157 | 154 | 156 | 46,000 |
2016/05/13 | 154 | 154 | 152 | 154 | 78,000 |
2016/05/12 | 149 | 151 | 149 | 151 | 15,000 |
2016/05/11 | 151 | 154 | 149 | 149 | 81,000 |
2016/05/10 | 150 | 150 | 149 | 150 | 16,000 |
2016/05/09 | 146 | 146 | 145 | 146 | 51,000 |
2016/05/06 | 147 | 148 | 145 | 148 | 61,000 |
2016/05/02 | 151 | 151 | 147 | 147 | 46,000 |
2016/04/28 | 152 | 155 | 151 | 152 | 38,000 |
2016/04/27 | 151 | 152 | 151 | 152 | 19,000 |
2016/04/26 | 155 | 155 | 152 | 153 | 44,000 |
2016/04/25 | 155 | 155 | 154 | 155 | 25,000 |
2016/04/22 | 156 | 157 | 155 | 156 | 58,000 |
2016/04/21 | 154 | 156 | 152 | 156 | 54,000 |
2016/04/20 | 153 | 154 | 152 | 152 | 48,000 |
2016/04/19 | 151 | 153 | 151 | 153 | 28,000 |
2016/04/18 | 151 | 151 | 149 | 150 | 84,000 |
2016/04/15 | 151 | 152 | 148 | 149 | 65,000 |
2016/04/14 | 147 | 154 | 145 | 154 | 79,000 |
2016/04/13 | 144 | 145 | 143 | 145 | 26,000 |
2016/04/12 | 141 | 144 | 141 | 142 | 54,000 |
2016/04/11 | 142 | 144 | 140 | 140 | 42,000 |
2016/04/08 | 140 | 144 | 139 | 141 | 52,000 |
2016/04/07 | 141 | 148 | 140 | 141 | 64,000 |
2016/04/06 | 138 | 141 | 138 | 141 | 40,000 |
2016/04/05 | 147 | 147 | 139 | 139 | 75,000 |
2016/04/04 | 145 | 149 | 144 | 148 | 40,000 |
2016/04/01 | 151 | 151 | 146 | 147 | 75,000 |
2016/03/31 | 153 | 154 | 153 | 153 | 56,000 |
2016/03/30 | 159 | 159 | 154 | 156 | 50,000 |
2016/03/29 | 161 | 161 | 158 | 160 | 30,000 |
2016/03/28 | 163 | 165 | 161 | 162 | 97,000 |
2016/03/25 | 164 | 165 | 163 | 164 | 41,000 |
2016/03/24 | 166 | 166 | 163 | 163 | 95,000 |
2016/03/23 | 168 | 168 | 165 | 166 | 27,000 |
2016/03/22 | 161 | 164 | 161 | 164 | 60,000 |
2016/03/18 | 163 | 164 | 161 | 161 | 36,000 |
2016/03/17 | 165 | 167 | 162 | 162 | 53,000 |
2016/03/16 | 164 | 164 | 163 | 163 | 14,000 |
2016/03/15 | 165 | 165 | 163 | 163 | 50,000 |
2016/03/14 | 163 | 165 | 160 | 162 | 92,000 |
2016/03/11 | 156 | 161 | 155 | 161 | 82,000 |
2016/03/10 | 154 | 158 | 153 | 157 | 88,000 |
2016/03/09 | 152 | 152 | 150 | 152 | 49,000 |
2016/03/08 | 154 | 154 | 150 | 152 | 95,000 |
2016/03/07 | 156 | 158 | 155 | 156 | 88,000 |
2016/03/04 | 150 | 153 | 150 | 151 | 176,000 |
2016/03/03 | 147 | 149 | 147 | 149 | 106,000 |
2016/03/02 | 146 | 147 | 144 | 145 | 68,000 |
2016/03/01 | 143 | 144 | 142 | 143 | 66,000 |
2016/02/29 | 145 | 145 | 143 | 143 | 33,000 |
2016/02/26 | 145 | 145 | 141 | 141 | 62,000 |
2016/02/25 | 142 | 143 | 141 | 142 | 48,000 |
2016/02/24 | 142 | 143 | 141 | 141 | 58,000 |
2016/02/23 | 146 | 148 | 142 | 142 | 69,000 |
2016/02/22 | 144 | 146 | 144 | 146 | 30,000 |
2016/02/19 | 142 | 145 | 142 | 144 | 40,000 |
2016/02/18 | 144 | 146 | 143 | 145 | 75,000 |
2016/02/17 | 140 | 142 | 140 | 142 | 56,000 |
2016/02/16 | 141 | 143 | 140 | 140 | 119,000 |
2016/02/15 | 147 | 147 | 139 | 140 | 266,000 |
2016/02/12 | 145 | 147 | 139 | 141 | 217,000 |
2016/02/10 | 163 | 164 | 155 | 160 | 131,000 |
2016/02/09 | 166 | 167 | 162 | 164 | 64,000 |
2016/02/08 | 167 | 170 | 165 | 170 | 89,000 |
2016/02/05 | 171 | 171 | 167 | 170 | 58,000 |
2016/02/04 | 172 | 172 | 169 | 171 | 45,000 |
2016/02/03 | 173 | 175 | 172 | 172 | 71,000 |
2016/02/02 | 183 | 183 | 177 | 182 | 19,000 |
2016/02/01 | 184 | 185 | 181 | 185 | 96,000 |
2016/01/29 | 172 | 180 | 171 | 179 | 51,000 |
2016/01/28 | 175 | 175 | 174 | 174 | 10,000 |
2016/01/27 | 171 | 175 | 171 | 175 | 30,000 |
2016/01/26 | 172 | 173 | 171 | 171 | 11,000 |
2016/01/25 | 171 | 174 | 170 | 174 | 29,000 |
2016/01/22 | 170 | 170 | 165 | 170 | 46,000 |
2016/01/21 | 165 | 171 | 164 | 164 | 100,000 |
2016/01/20 | 170 | 172 | 167 | 167 | 61,000 |
2016/01/19 | 170 | 174 | 170 | 171 | 84,000 |
2016/01/18 | 170 | 177 | 170 | 172 | 52,000 |
2016/01/15 | 176 | 176 | 174 | 175 | 22,000 |
2016/01/14 | 176 | 176 | 171 | 174 | 73,000 |
2016/01/13 | 175 | 179 | 175 | 176 | 18,000 |
2016/01/12 | 179 | 181 | 175 | 175 | 62,000 |
2016/01/08 | 179 | 183 | 179 | 181 | 25,000 |
2016/01/07 | 183 | 184 | 179 | 182 | 151,000 |
2016/01/06 | 185 | 185 | 183 | 184 | 33,000 |
2016/01/05 | 185 | 185 | 183 | 184 | 19,000 |
2016/01/04 | 187 | 187 | 183 | 185 | 35,000 |