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 |
---|---|---|---|---|---|
2019/12/30 | 2,550 | 2,560 | 2,543 | 2,545 | 2,600 |
2019/12/27 | 2,551 | 2,551 | 2,538 | 2,540 | 4,800 |
2019/12/26 | 2,547 | 2,551 | 2,534 | 2,550 | 4,400 |
2019/12/25 | 2,541 | 2,545 | 2,540 | 2,540 | 2,300 |
2019/12/24 | 2,540 | 2,541 | 2,533 | 2,541 | 4,300 |
2019/12/23 | 2,539 | 2,560 | 2,536 | 2,539 | 6,100 |
2019/12/20 | 2,522 | 2,549 | 2,519 | 2,539 | 8,600 |
2019/12/19 | 2,523 | 2,563 | 2,523 | 2,534 | 9,700 |
2019/12/18 | 2,520 | 2,521 | 2,514 | 2,521 | 7,300 |
2019/12/17 | 2,523 | 2,530 | 2,514 | 2,526 | 8,500 |
2019/12/16 | 2,524 | 2,524 | 2,517 | 2,522 | 3,900 |
2019/12/13 | 2,534 | 2,534 | 2,509 | 2,514 | 7,100 |
2019/12/12 | 2,522 | 2,527 | 2,510 | 2,512 | 4,700 |
2019/12/11 | 2,516 | 2,523 | 2,512 | 2,522 | 3,800 |
2019/12/10 | 2,522 | 2,526 | 2,522 | 2,522 | 1,500 |
2019/12/09 | 2,535 | 2,535 | 2,522 | 2,522 | 3,600 |
2019/12/06 | 2,536 | 2,537 | 2,526 | 2,532 | 3,800 |
2019/12/05 | 2,526 | 2,550 | 2,515 | 2,537 | 4,700 |
2019/12/04 | 2,519 | 2,532 | 2,504 | 2,526 | 2,500 |
2019/12/03 | 2,539 | 2,539 | 2,513 | 2,520 | 2,500 |
2019/12/02 | 2,513 | 2,543 | 2,504 | 2,539 | 7,800 |
2019/11/29 | 2,526 | 2,526 | 2,505 | 2,505 | 2,000 |
2019/11/28 | 2,510 | 2,526 | 2,501 | 2,526 | 7,400 |
2019/11/27 | 2,514 | 2,519 | 2,499 | 2,505 | 5,000 |
2019/11/26 | 2,497 | 2,519 | 2,497 | 2,502 | 4,400 |
2019/11/25 | 2,502 | 2,510 | 2,486 | 2,496 | 10,400 |
2019/11/22 | 2,500 | 2,519 | 2,500 | 2,501 | 4,400 |
2019/11/21 | 2,456 | 2,499 | 2,405 | 2,499 | 11,700 |
2019/11/20 | 2,469 | 2,480 | 2,454 | 2,454 | 4,300 |
2019/11/19 | 2,515 | 2,515 | 2,445 | 2,468 | 5,300 |
2019/11/18 | 2,462 | 2,503 | 2,462 | 2,494 | 2,600 |
2019/11/15 | 2,511 | 2,536 | 2,482 | 2,484 | 8,600 |
2019/11/14 | 2,528 | 2,528 | 2,467 | 2,503 | 11,000 |
2019/11/13 | 2,525 | 2,532 | 2,517 | 2,517 | 4,300 |
2019/11/12 | 2,513 | 2,538 | 2,513 | 2,525 | 8,800 |
2019/11/11 | 2,426 | 2,516 | 2,426 | 2,502 | 9,500 |
2019/11/08 | 2,478 | 2,478 | 2,420 | 2,423 | 13,200 |
2019/11/07 | 2,480 | 2,493 | 2,478 | 2,484 | 4,100 |
2019/11/06 | 2,516 | 2,539 | 2,471 | 2,508 | 15,500 |
2019/11/05 | 2,537 | 2,555 | 2,516 | 2,528 | 7,300 |
2019/11/01 | 2,560 | 2,564 | 2,540 | 2,542 | 5,500 |
2019/10/31 | 2,553 | 2,580 | 2,553 | 2,564 | 7,900 |
2019/10/30 | 2,516 | 2,550 | 2,516 | 2,550 | 29,600 |
2019/10/29 | 2,519 | 2,534 | 2,515 | 2,526 | 8,100 |
2019/10/28 | 2,522 | 2,546 | 2,511 | 2,515 | 13,500 |
2019/10/25 | 2,550 | 2,550 | 2,522 | 2,522 | 12,500 |
2019/10/24 | 2,554 | 2,554 | 2,522 | 2,530 | 9,600 |
2019/10/23 | 2,524 | 2,545 | 2,524 | 2,533 | 10,000 |
2019/10/21 | 2,546 | 2,598 | 2,511 | 2,540 | 42,500 |
2019/10/18 | 2,310 | 2,429 | 2,296 | 2,416 | 21,500 |
2019/10/17 | 2,329 | 2,329 | 2,276 | 2,318 | 8,800 |
2019/10/16 | 2,308 | 2,334 | 2,308 | 2,332 | 9,200 |
2019/10/15 | 2,287 | 2,301 | 2,266 | 2,295 | 12,200 |
2019/10/11 | 2,276 | 2,285 | 2,260 | 2,264 | 4,600 |
2019/10/10 | 2,264 | 2,272 | 2,247 | 2,272 | 1,600 |
2019/10/09 | 2,249 | 2,271 | 2,249 | 2,266 | 5,200 |
2019/10/08 | 2,265 | 2,265 | 2,238 | 2,249 | 7,300 |
2019/10/07 | 2,257 | 2,265 | 2,239 | 2,265 | 2,200 |
2019/10/04 | 2,257 | 2,270 | 2,252 | 2,252 | 4,100 |
2019/10/03 | 2,213 | 2,263 | 2,213 | 2,258 | 6,700 |
2019/10/02 | 2,239 | 2,259 | 2,231 | 2,239 | 4,500 |
2019/10/01 | 2,217 | 2,300 | 2,216 | 2,257 | 14,300 |
2019/09/30 | 2,177 | 2,217 | 2,177 | 2,217 | 5,600 |
2019/09/27 | 2,169 | 2,210 | 2,163 | 2,201 | 16,300 |
2019/09/26 | 2,140 | 2,219 | 2,140 | 2,206 | 9,000 |
2019/09/25 | 2,130 | 2,139 | 2,104 | 2,137 | 8,200 |
2019/09/24 | 2,080 | 2,130 | 2,080 | 2,130 | 9,300 |
2019/09/20 | 2,054 | 2,074 | 2,054 | 2,074 | 5,500 |
2019/09/19 | 2,033 | 2,055 | 2,033 | 2,055 | 9,000 |
2019/09/18 | 2,046 | 2,046 | 2,027 | 2,031 | 3,200 |
2019/09/17 | 2,022 | 2,054 | 2,012 | 2,050 | 6,100 |
2019/09/13 | 2,002 | 2,020 | 2,001 | 2,011 | 23,300 |
2019/09/12 | 2,009 | 2,009 | 1,997 | 2,003 | 4,600 |
2019/09/11 | 1,995 | 2,009 | 1,992 | 2,009 | 5,500 |
2019/09/10 | 1,995 | 1,996 | 1,992 | 1,996 | 4,200 |
2019/09/09 | 1,989 | 1,995 | 1,989 | 1,995 | 1,000 |
2019/09/06 | 1,990 | 2,000 | 1,990 | 1,990 | 1,700 |
2019/09/05 | 2,000 | 2,000 | 1,986 | 1,989 | 2,900 |
2019/09/04 | 1,999 | 1,999 | 1,989 | 1,989 | 1,600 |
2019/09/03 | 1,982 | 1,998 | 1,982 | 1,994 | 900 |
2019/09/02 | 1,968 | 1,990 | 1,950 | 1,970 | 1,100 |
2019/08/30 | 1,951 | 2,000 | 1,951 | 1,990 | 4,600 |
2019/08/29 | 1,966 | 1,966 | 1,950 | 1,951 | 3,100 |
2019/08/28 | 1,965 | 1,968 | 1,964 | 1,966 | 3,600 |
2019/08/27 | 1,965 | 1,989 | 1,962 | 1,962 | 2,100 |
2019/08/26 | 1,962 | 1,982 | 1,962 | 1,965 | 5,400 |
2019/08/23 | 1,999 | 1,999 | 1,959 | 1,973 | 3,800 |
2019/08/22 | 1,982 | 2,013 | 1,981 | 1,981 | 2,800 |
2019/08/21 | 1,993 | 2,011 | 1,987 | 1,991 | 4,700 |
2019/08/20 | 1,993 | 1,998 | 1,987 | 1,996 | 2,200 |
2019/08/19 | 1,988 | 1,998 | 1,988 | 1,996 | 1,000 |
2019/08/16 | 1,991 | 2,014 | 1,987 | 1,987 | 2,100 |
2019/08/15 | 1,993 | 2,003 | 1,988 | 1,991 | 4,100 |
2019/08/14 | 2,000 | 2,001 | 1,988 | 1,999 | 2,300 |
2019/08/13 | 1,983 | 1,997 | 1,977 | 1,984 | 5,700 |
2019/08/09 | 2,010 | 2,011 | 2,002 | 2,003 | 2,900 |
2019/08/08 | 2,024 | 2,024 | 2,010 | 2,010 | 2,900 |
2019/08/07 | 2,013 | 2,025 | 2,013 | 2,013 | 4,100 |
2019/08/06 | 2,003 | 2,010 | 1,990 | 2,005 | 3,400 |
2019/08/05 | 2,009 | 2,024 | 1,999 | 2,012 | 7,200 |
2019/08/02 | 2,011 | 2,027 | 2,009 | 2,009 | 4,100 |
2019/08/01 | 2,015 | 2,015 | 2,014 | 2,015 | 600 |
2019/07/31 | 2,016 | 2,026 | 2,013 | 2,014 | 2,800 |
2019/07/30 | 2,012 | 2,030 | 2,012 | 2,030 | 2,700 |
2019/07/29 | 2,013 | 2,016 | 2,011 | 2,015 | 2,100 |
2019/07/26 | 2,015 | 2,015 | 2,008 | 2,012 | 1,000 |
2019/07/25 | 2,021 | 2,021 | 2,014 | 2,015 | 1,700 |
2019/07/24 | 2,009 | 2,015 | 2,005 | 2,015 | 2,200 |
2019/07/23 | 2,008 | 2,010 | 2,005 | 2,005 | 2,400 |
2019/07/22 | 2,017 | 2,019 | 2,008 | 2,008 | 2,600 |
2019/07/19 | 2,010 | 2,023 | 1,998 | 2,015 | 4,900 |
2019/07/18 | 2,009 | 2,020 | 2,004 | 2,004 | 7,600 |
2019/07/17 | 2,012 | 2,025 | 2,009 | 2,009 | 3,900 |
2019/07/16 | 2,024 | 2,024 | 2,008 | 2,011 | 5,700 |
2019/07/12 | 2,006 | 2,030 | 2,006 | 2,027 | 3,800 |
2019/07/11 | 1,998 | 2,015 | 1,998 | 2,015 | 4,100 |
2019/07/10 | 2,001 | 2,007 | 1,993 | 1,993 | 2,900 |
2019/07/09 | 2,006 | 2,007 | 1,995 | 2,006 | 1,700 |
2019/07/08 | 1,996 | 2,007 | 1,992 | 2,007 | 3,200 |
2019/07/05 | 2,005 | 2,008 | 2,000 | 2,005 | 1,400 |
2019/07/04 | 2,006 | 2,015 | 2,005 | 2,005 | 2,200 |
2019/07/03 | 2,001 | 2,013 | 2,001 | 2,010 | 1,000 |
2019/07/02 | 2,013 | 2,013 | 2,006 | 2,006 | 2,500 |
2019/07/01 | 1,989 | 2,008 | 1,989 | 2,008 | 1,800 |
2019/06/28 | 2,001 | 2,001 | 1,976 | 1,976 | 2,000 |
2019/06/27 | 1,992 | 2,005 | 1,992 | 2,001 | 1,300 |
2019/06/26 | 1,997 | 2,005 | 1,993 | 1,995 | 3,600 |
2019/06/25 | 2,004 | 2,004 | 1,997 | 1,999 | 1,500 |
2019/06/24 | 2,000 | 2,008 | 1,998 | 1,998 | 3,000 |
2019/06/21 | 2,000 | 2,006 | 1,982 | 1,997 | 3,700 |
2019/06/20 | 2,002 | 2,005 | 1,998 | 2,000 | 1,300 |
2019/06/19 | 2,016 | 2,016 | 1,982 | 2,005 | 2,200 |
2019/06/18 | 1,993 | 1,994 | 1,978 | 1,989 | 2,300 |
2019/06/17 | 1,989 | 1,989 | 1,983 | 1,985 | 2,200 |
2019/06/14 | 1,978 | 1,993 | 1,978 | 1,983 | 2,100 |
2019/06/13 | 1,965 | 1,998 | 1,963 | 1,978 | 4,300 |
2019/06/12 | 1,971 | 1,975 | 1,971 | 1,975 | 1,600 |
2019/06/11 | 1,981 | 1,981 | 1,965 | 1,971 | 1,800 |
2019/06/10 | 1,943 | 1,983 | 1,943 | 1,978 | 3,300 |
2019/06/07 | 1,957 | 1,958 | 1,943 | 1,945 | 1,700 |
2019/06/06 | 1,952 | 1,974 | 1,952 | 1,958 | 2,000 |
2019/06/05 | 1,987 | 1,996 | 1,955 | 1,972 | 3,900 |
2019/06/04 | 1,950 | 1,987 | 1,944 | 1,987 | 1,600 |
2019/06/03 | 1,949 | 1,972 | 1,938 | 1,943 | 3,100 |
2019/05/31 | 1,949 | 1,968 | 1,921 | 1,950 | 5,500 |
2019/05/30 | 1,930 | 1,953 | 1,908 | 1,950 | 2,500 |
2019/05/29 | 1,961 | 1,963 | 1,918 | 1,946 | 4,300 |
2019/05/28 | 1,985 | 2,009 | 1,964 | 1,964 | 3,400 |
2019/05/27 | 1,987 | 1,987 | 1,970 | 1,981 | 600 |
2019/05/24 | 2,005 | 2,005 | 1,963 | 1,992 | 3,100 |
2019/05/23 | 2,015 | 2,015 | 1,966 | 2,006 | 2,300 |
2019/05/22 | 2,024 | 2,024 | 2,001 | 2,010 | 1,800 |
2019/05/21 | 2,000 | 2,018 | 2,000 | 2,009 | 2,500 |
2019/05/20 | 2,030 | 2,035 | 2,016 | 2,030 | 5,400 |
2019/05/17 | 1,990 | 2,034 | 1,984 | 2,025 | 6,500 |
2019/05/16 | 1,977 | 1,991 | 1,934 | 1,991 | 4,400 |
2019/05/15 | 1,979 | 1,979 | 1,911 | 1,978 | 3,100 |
2019/05/14 | 1,939 | 1,984 | 1,939 | 1,984 | 2,100 |
2019/05/13 | 1,977 | 1,992 | 1,977 | 1,979 | 3,000 |
2019/05/10 | 1,926 | 1,995 | 1,926 | 1,994 | 7,700 |
2019/05/09 | 1,939 | 1,939 | 1,911 | 1,915 | 2,900 |
2019/05/08 | 1,944 | 1,944 | 1,931 | 1,933 | 2,300 |
2019/05/07 | 1,985 | 1,985 | 1,943 | 1,943 | 1,300 |
2019/04/26 | 1,977 | 1,997 | 1,977 | 1,986 | 3,400 |
2019/04/25 | 1,966 | 1,999 | 1,965 | 1,999 | 2,800 |
2019/04/24 | 1,958 | 1,968 | 1,958 | 1,966 | 3,800 |
2019/04/23 | 1,917 | 1,964 | 1,915 | 1,963 | 5,700 |
2019/04/22 | 1,897 | 2,031 | 1,895 | 1,915 | 32,900 |
2019/04/19 | 1,972 | 1,974 | 1,884 | 1,915 | 7,300 |
2019/04/18 | 1,998 | 1,998 | 1,973 | 1,973 | 1,500 |
2019/04/17 | 1,988 | 1,990 | 1,983 | 1,984 | 1,100 |
2019/04/16 | 1,978 | 1,985 | 1,978 | 1,985 | 700 |
2019/04/15 | 1,983 | 1,988 | 1,978 | 1,988 | 2,700 |
2019/04/12 | 1,970 | 1,973 | 1,967 | 1,967 | 1,500 |
2019/04/11 | 1,982 | 1,983 | 1,967 | 1,968 | 1,500 |
2019/04/10 | 1,994 | 1,999 | 1,990 | 1,990 | 3,400 |
2019/04/09 | 1,991 | 1,996 | 1,972 | 1,995 | 6,400 |
2019/04/08 | 1,985 | 1,999 | 1,985 | 1,994 | 12,600 |
2019/04/05 | 1,964 | 1,985 | 1,955 | 1,985 | 1,800 |
2019/04/04 | 2,000 | 2,000 | 1,988 | 1,989 | 2,300 |
2019/04/03 | 1,996 | 2,000 | 1,996 | 1,999 | 5,900 |
2019/04/02 | 1,987 | 1,998 | 1,987 | 1,996 | 2,800 |
2019/04/01 | 1,971 | 1,998 | 1,941 | 1,994 | 5,700 |
2019/03/29 | 1,972 | 1,975 | 1,967 | 1,971 | 2,500 |
2019/03/28 | 1,935 | 1,954 | 1,933 | 1,954 | 6,700 |
2019/03/27 | 1,978 | 1,985 | 1,945 | 1,985 | 6,400 |
2019/03/26 | 1,902 | 1,985 | 1,900 | 1,985 | 11,900 |
2019/03/25 | 1,894 | 1,903 | 1,894 | 1,900 | 7,200 |
2019/03/22 | 1,890 | 1,899 | 1,890 | 1,899 | 1,600 |
2019/03/20 | 1,875 | 1,887 | 1,875 | 1,887 | 2,700 |
2019/03/19 | 1,880 | 1,882 | 1,870 | 1,875 | 4,600 |
2019/03/18 | 1,845 | 1,880 | 1,843 | 1,879 | 4,500 |
2019/03/15 | 1,850 | 1,876 | 1,844 | 1,856 | 26,200 |
2019/03/14 | 1,836 | 1,849 | 1,830 | 1,849 | 3,700 |
2019/03/13 | 1,826 | 1,835 | 1,822 | 1,835 | 7,200 |
2019/03/12 | 1,833 | 1,833 | 1,821 | 1,827 | 3,300 |
2019/03/11 | 1,829 | 1,829 | 1,778 | 1,827 | 6,300 |
2019/03/08 | 1,823 | 1,827 | 1,817 | 1,825 | 4,500 |
2019/03/07 | 1,811 | 1,835 | 1,811 | 1,835 | 5,500 |
2019/03/06 | 1,812 | 1,835 | 1,812 | 1,826 | 2,200 |
2019/03/05 | 1,823 | 1,836 | 1,813 | 1,835 | 1,500 |
2019/03/04 | 1,811 | 1,836 | 1,811 | 1,832 | 1,700 |
2019/03/01 | 1,802 | 1,819 | 1,802 | 1,813 | 2,500 |
2019/02/28 | 1,805 | 1,805 | 1,802 | 1,803 | 1,100 |
2019/02/27 | 1,812 | 1,815 | 1,792 | 1,800 | 2,300 |
2019/02/26 | 1,789 | 1,812 | 1,789 | 1,812 | 1,700 |
2019/02/25 | 1,782 | 1,798 | 1,782 | 1,789 | 2,900 |
2019/02/22 | 1,785 | 1,786 | 1,769 | 1,782 | 4,000 |
2019/02/21 | 1,816 | 1,819 | 1,779 | 1,781 | 9,000 |
2019/02/20 | 1,787 | 1,829 | 1,787 | 1,822 | 4,100 |
2019/02/19 | 1,803 | 1,816 | 1,785 | 1,816 | 1,900 |
2019/02/18 | 1,792 | 1,813 | 1,776 | 1,809 | 2,300 |
2019/02/15 | 1,781 | 1,781 | 1,767 | 1,770 | 3,600 |
2019/02/14 | 1,777 | 1,781 | 1,764 | 1,781 | 9,500 |
2019/02/13 | 1,753 | 1,774 | 1,749 | 1,768 | 3,400 |
2019/02/12 | 1,746 | 1,756 | 1,729 | 1,753 | 3,800 |
2019/02/08 | 1,745 | 1,819 | 1,717 | 1,729 | 7,000 |
2019/02/07 | 1,824 | 1,825 | 1,812 | 1,825 | 2,100 |
2019/02/06 | 1,817 | 1,821 | 1,817 | 1,819 | 1,100 |
2019/02/05 | 1,802 | 1,822 | 1,802 | 1,817 | 1,400 |
2019/02/04 | 1,789 | 1,806 | 1,789 | 1,802 | 4,100 |
2019/02/01 | 1,780 | 1,822 | 1,774 | 1,780 | 3,500 |
2019/01/31 | 1,798 | 1,836 | 1,780 | 1,780 | 7,300 |
2019/01/30 | 1,813 | 1,813 | 1,798 | 1,798 | 8,000 |
2019/01/29 | 1,803 | 1,822 | 1,803 | 1,805 | 2,300 |
2019/01/28 | 1,818 | 1,820 | 1,803 | 1,803 | 5,200 |
2019/01/25 | 1,825 | 1,827 | 1,818 | 1,818 | 2,400 |
2019/01/24 | 1,836 | 1,836 | 1,818 | 1,818 | 1,600 |
2019/01/23 | 1,833 | 1,841 | 1,822 | 1,830 | 2,700 |
2019/01/22 | 1,834 | 1,849 | 1,833 | 1,833 | 3,200 |
2019/01/21 | 1,814 | 1,845 | 1,814 | 1,835 | 3,100 |
2019/01/18 | 1,813 | 1,827 | 1,813 | 1,814 | 3,100 |
2019/01/17 | 1,802 | 1,815 | 1,802 | 1,815 | 4,400 |
2019/01/16 | 1,741 | 1,806 | 1,741 | 1,802 | 7,000 |
2019/01/15 | 1,803 | 1,807 | 1,794 | 1,807 | 2,900 |
2019/01/11 | 1,784 | 1,809 | 1,780 | 1,799 | 2,500 |
2019/01/10 | 1,736 | 1,797 | 1,736 | 1,784 | 1,700 |
2019/01/09 | 1,791 | 1,801 | 1,775 | 1,793 | 2,500 |
2019/01/08 | 1,747 | 1,793 | 1,747 | 1,769 | 2,500 |
2019/01/07 | 1,775 | 1,786 | 1,711 | 1,782 | 3,800 |
2019/01/04 | 1,716 | 1,729 | 1,688 | 1,693 | 6,100 |