6362 (株)石井鐵工所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 8,330 | 8,400 | 8,330 | 8,330 | 1,300 | 8,330 |
| 2024-11-20 | - | - | - | 8,340 | - | 8,340 |
| 2024-11-19 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 8,340 |
| 2024-11-18 | 8,360 | 8,360 | 8,360 | 8,360 | 100 | 8,360 |
| 2024-11-15 | 8,330 | 8,330 | 8,330 | 8,330 | 100 | 8,330 |
| 2024-11-14 | 8,330 | 8,330 | 8,330 | 8,330 | 200 | 8,330 |
| 2024-11-13 | 8,330 | 8,340 | 8,330 | 8,340 | 800 | 8,340 |
| 2024-11-12 | 8,330 | 8,350 | 8,330 | 8,330 | 7,500 | 8,330 |
| 2024-11-11 | 8,320 | 8,320 | 8,320 | 8,320 | 100 | 8,320 |
| 2024-11-08 | 8,320 | 8,330 | 8,320 | 8,330 | 2,000 | 8,330 |
| 2024-11-07 | 8,320 | 8,330 | 8,320 | 8,330 | 300 | 8,330 |
| 2024-11-06 | 8,320 | 8,320 | 8,320 | 8,320 | 500 | 8,320 |
| 2024-11-05 | 8,320 | 8,320 | 8,320 | 8,320 | 800 | 8,320 |
| 2024-11-01 | 8,330 | 8,330 | 8,320 | 8,320 | 400 | 8,320 |
| 2024-10-31 | 8,320 | 8,330 | 8,320 | 8,330 | 10,800 | 8,330 |
| 2024-10-30 | 8,320 | 8,320 | 8,320 | 8,320 | 25,200 | 8,320 |
| 2024-10-29 | 8,320 | 8,340 | 8,320 | 8,330 | 600 | 8,330 |
| 2024-10-28 | 8,330 | 8,340 | 8,320 | 8,330 | 700 | 8,330 |
| 2024-10-25 | 8,340 | 8,340 | 8,340 | 8,340 | 100 | 8,340 |
| 2024-10-24 | 8,340 | 8,340 | 8,340 | 8,340 | 200 | 8,340 |
| 2024-10-23 | 8,330 | 8,340 | 8,320 | 8,330 | 2,700 | 8,330 |
| 2024-10-22 | 8,320 | 8,320 | 8,320 | 8,320 | 500 | 8,320 |
| 2024-10-21 | 8,320 | 8,320 | 8,320 | 8,320 | 1,300 | 8,320 |
| 2024-10-18 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 8,320 |
| 2024-10-17 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 8,320 |
| 2024-10-16 | 8,320 | 8,320 | 8,320 | 8,320 | 300 | 8,320 |
| 2024-10-15 | 8,320 | 8,330 | 8,320 | 8,320 | 3,200 | 8,320 |
| 2024-10-11 | 8,320 | 8,330 | 8,320 | 8,330 | 700 | 8,330 |
| 2024-10-10 | 8,330 | 8,330 | 8,320 | 8,320 | 200 | 8,320 |
| 2024-10-09 | 8,330 | 8,330 | 8,320 | 8,320 | 800 | 8,320 |
| 2024-10-08 | 8,320 | 8,330 | 8,320 | 8,320 | 1,100 | 8,320 |
| 2024-10-07 | 8,330 | 8,330 | 8,320 | 8,320 | 300 | 8,320 |
| 2024-10-04 | 8,320 | 8,330 | 8,320 | 8,320 | 400 | 8,320 |
| 2024-10-03 | 8,320 | 8,320 | 8,320 | 8,320 | 2,000 | 8,320 |
| 2024-10-02 | 8,330 | 8,340 | 8,320 | 8,320 | 6,900 | 8,320 |
| 2024-10-01 | 8,340 | 8,340 | 8,320 | 8,320 | 1,700 | 8,320 |
| 2024-09-30 | 8,330 | 8,330 | 8,320 | 8,330 | 1,300 | 8,330 |
| 2024-09-27 | 8,320 | 8,350 | 8,320 | 8,330 | 5,900 | 8,330 |
| 2024-09-26 | 8,320 | 8,330 | 8,320 | 8,320 | 6,400 | 8,320 |
| 2024-09-25 | 8,310 | 8,330 | 8,310 | 8,320 | 3,200 | 8,320 |
| 2024-09-24 | 8,300 | 8,330 | 8,300 | 8,320 | 8,000 | 8,320 |
| 2024-09-20 | 8,320 | 8,340 | 8,320 | 8,340 | 4,000 | 8,340 |
| 2024-09-19 | 8,350 | 8,350 | 8,340 | 8,340 | 2,200 | 8,340 |
| 2024-09-18 | 8,350 | 8,470 | 8,340 | 8,350 | 15,300 | 8,350 |
| 2024-09-17 | 8,340 | 8,360 | 8,340 | 8,350 | 3,200 | 8,350 |
| 2024-09-13 | 8,340 | 8,360 | 8,340 | 8,360 | 27,700 | 8,360 |
| 2024-09-12 | 8,340 | 8,350 | 8,340 | 8,340 | 7,200 | 8,340 |
| 2024-09-11 | 8,350 | 8,350 | 8,340 | 8,340 | 2,900 | 8,340 |
| 2024-09-10 | 8,350 | 8,350 | 8,340 | 8,350 | 33,200 | 8,350 |
| 2024-09-09 | 8,340 | 8,350 | 8,340 | 8,340 | 6,900 | 8,340 |
| 2024-09-06 | 8,350 | 8,350 | 8,340 | 8,340 | 2,300 | 8,340 |
| 2024-09-05 | 8,340 | 8,350 | 8,340 | 8,350 | 41,500 | 8,350 |
| 2024-09-04 | 8,350 | 8,350 | 8,340 | 8,340 | 19,800 | 8,340 |
| 2024-09-03 | 8,340 | 8,340 | 8,340 | 8,340 | 8,800 | 8,340 |
| 2024-09-02 | 8,340 | 8,350 | 8,340 | 8,340 | 25,700 | 8,340 |
| 2024-08-30 | 8,340 | 8,340 | 8,340 | 8,340 | 11,400 | 8,340 |
| 2024-08-29 | 8,350 | 8,350 | 8,340 | 8,340 | 18,000 | 8,340 |
| 2024-08-28 | 8,350 | 8,350 | 8,340 | 8,340 | 35,600 | 8,340 |
| 2024-08-27 | 8,340 | 8,350 | 8,340 | 8,340 | 16,100 | 8,340 |
| 2024-08-26 | 8,340 | 8,350 | 8,340 | 8,340 | 20,400 | 8,340 |
| 2024-08-23 | 8,350 | 8,360 | 8,340 | 8,340 | 51,700 | 8,340 |
| 2024-08-22 | 8,350 | 8,350 | 8,340 | 8,340 | 30,200 | 8,340 |
| 2024-08-21 | 8,350 | 8,360 | 8,340 | 8,340 | 43,200 | 8,340 |
| 2024-08-20 | 8,350 | 8,360 | 8,340 | 8,350 | 28,800 | 8,350 |
| 2024-08-19 | 8,350 | 8,360 | 8,340 | 8,340 | 38,500 | 8,340 |
| 2024-08-16 | 8,340 | 8,350 | 8,340 | 8,350 | 99,200 | 8,350 |
| 2024-08-15 | 8,350 | 8,360 | 8,340 | 8,350 | 201,900 | 8,350 |
| 2024-08-14 | 6,960 | 6,960 | 6,960 | 6,960 | 7,000 | 6,960 |
| 2024-08-13 | 4,155 | 4,155 | 4,155 | 4,155 | 2,600 | 4,155 |
| 2024-08-09 | 3,455 | 3,455 | 3,455 | 3,455 | 900 | 3,455 |
| 2024-08-08 | 2,933 | 3,000 | 2,933 | 2,953 | 5,100 | 2,953 |
| 2024-08-07 | 2,880 | 2,935 | 2,880 | 2,933 | 4,900 | 2,933 |
| 2024-08-06 | 2,782 | 2,900 | 2,761 | 2,892 | 3,500 | 2,892 |
| 2024-08-05 | 2,771 | 2,932 | 2,737 | 2,882 | 17,900 | 2,882 |
| 2024-08-02 | 2,952 | 2,991 | 2,916 | 2,921 | 15,700 | 2,921 |
| 2024-08-01 | 3,060 | 3,085 | 2,990 | 2,991 | 7,900 | 2,991 |
| 2024-07-31 | 3,015 | 3,060 | 2,935 | 3,060 | 3,600 | 3,060 |
| 2024-07-30 | 3,095 | 3,125 | 3,020 | 3,020 | 23,600 | 3,020 |
| 2024-07-29 | 3,100 | 3,140 | 3,095 | 3,100 | 9,500 | 3,100 |
| 2024-07-26 | 3,125 | 3,145 | 3,095 | 3,100 | 8,800 | 3,100 |
| 2024-07-25 | 3,140 | 3,145 | 3,115 | 3,125 | 5,500 | 3,125 |
| 2024-07-24 | 3,110 | 3,145 | 3,105 | 3,135 | 3,000 | 3,135 |
| 2024-07-23 | 3,135 | 3,165 | 3,120 | 3,120 | 3,000 | 3,120 |
| 2024-07-22 | 3,145 | 3,150 | 3,140 | 3,140 | 900 | 3,140 |
| 2024-07-19 | 3,170 | 3,170 | 3,130 | 3,145 | 1,900 | 3,145 |
| 2024-07-18 | 3,125 | 3,180 | 3,125 | 3,150 | 1,900 | 3,150 |
| 2024-07-17 | 3,090 | 3,160 | 3,075 | 3,105 | 1,200 | 3,105 |
| 2024-07-16 | 3,225 | 3,225 | 3,075 | 3,100 | 8,700 | 3,100 |
| 2024-07-12 | 3,085 | 3,155 | 3,070 | 3,155 | 5,100 | 3,155 |
| 2024-07-11 | 3,065 | 3,100 | 3,040 | 3,100 | 4,600 | 3,100 |
| 2024-07-10 | 3,000 | 3,070 | 3,000 | 3,040 | 3,800 | 3,040 |
| 2024-07-09 | 2,985 | 3,015 | 2,953 | 3,000 | 5,100 | 3,000 |
| 2024-07-08 | 2,920 | 3,000 | 2,920 | 2,990 | 4,500 | 2,990 |
| 2024-07-05 | 2,898 | 2,917 | 2,890 | 2,917 | 1,400 | 2,917 |
| 2024-07-04 | 2,887 | 2,898 | 2,861 | 2,898 | 1,900 | 2,898 |
| 2024-07-03 | 2,851 | 2,887 | 2,841 | 2,887 | 1,400 | 2,887 |
| 2024-07-02 | 2,827 | 2,885 | 2,827 | 2,865 | 2,200 | 2,865 |
| 2024-07-01 | 2,875 | 2,877 | 2,867 | 2,875 | 1,100 | 2,875 |
| 2024-06-28 | 2,836 | 2,874 | 2,836 | 2,844 | 700 | 2,844 |
| 2024-06-27 | 2,878 | 2,879 | 2,860 | 2,879 | 800 | 2,879 |
| 2024-06-26 | 2,865 | 2,879 | 2,859 | 2,859 | 500 | 2,859 |
| 2024-06-25 | 2,846 | 2,860 | 2,845 | 2,860 | 1,400 | 2,860 |
| 2024-06-24 | 2,829 | 2,847 | 2,828 | 2,834 | 3,100 | 2,834 |
| 2024-06-21 | 2,814 | 2,829 | 2,814 | 2,829 | 800 | 2,829 |
| 2024-06-20 | 2,830 | 2,833 | 2,814 | 2,816 | 800 | 2,816 |
| 2024-06-19 | 2,811 | 2,833 | 2,811 | 2,833 | 600 | 2,833 |
| 2024-06-18 | - | - | - | 2,821 | - | 2,821 |
| 2024-06-17 | 2,835 | 2,835 | 2,821 | 2,821 | 1,100 | 2,821 |
| 2024-06-14 | 2,828 | 2,835 | 2,811 | 2,835 | 1,900 | 2,835 |
| 2024-06-13 | 2,828 | 2,837 | 2,828 | 2,828 | 400 | 2,828 |
| 2024-06-12 | 2,830 | 2,838 | 2,825 | 2,838 | 1,400 | 2,838 |
| 2024-06-11 | 2,829 | 2,839 | 2,825 | 2,825 | 2,700 | 2,825 |
| 2024-06-10 | 2,797 | 2,829 | 2,797 | 2,825 | 2,800 | 2,825 |
| 2024-06-07 | 2,799 | 2,799 | 2,791 | 2,791 | 600 | 2,791 |
| 2024-06-06 | 2,780 | 2,789 | 2,780 | 2,789 | 1,300 | 2,789 |
| 2024-06-05 | 2,787 | 2,791 | 2,780 | 2,780 | 1,800 | 2,780 |
| 2024-06-04 | 2,792 | 2,793 | 2,775 | 2,775 | 900 | 2,775 |
| 2024-06-03 | 2,787 | 2,794 | 2,762 | 2,794 | 2,000 | 2,794 |
| 2024-05-31 | 2,789 | 2,789 | 2,785 | 2,787 | 600 | 2,787 |
| 2024-05-30 | 2,762 | 2,770 | 2,735 | 2,770 | 4,500 | 2,770 |
| 2024-05-29 | 2,777 | 2,798 | 2,762 | 2,762 | 900 | 2,762 |
| 2024-05-28 | 2,797 | 2,798 | 2,772 | 2,797 | 700 | 2,797 |
| 2024-05-27 | 2,780 | 2,796 | 2,765 | 2,796 | 1,000 | 2,796 |
| 2024-05-24 | 2,774 | 2,791 | 2,750 | 2,791 | 2,900 | 2,791 |
| 2024-05-23 | 2,774 | 2,775 | 2,762 | 2,775 | 800 | 2,775 |
| 2024-05-22 | 2,765 | 2,795 | 2,765 | 2,795 | 1,000 | 2,795 |
| 2024-05-21 | 2,795 | 2,795 | 2,752 | 2,758 | 1,800 | 2,758 |
| 2024-05-20 | 2,793 | 2,798 | 2,767 | 2,796 | 1,800 | 2,796 |
| 2024-05-17 | 2,767 | 2,775 | 2,767 | 2,775 | 300 | 2,775 |
| 2024-05-16 | 2,774 | 2,785 | 2,765 | 2,765 | 2,200 | 2,765 |
| 2024-05-15 | 2,791 | 2,791 | 2,775 | 2,786 | 2,000 | 2,786 |
| 2024-05-14 | 2,787 | 2,792 | 2,775 | 2,792 | 1,800 | 2,792 |
| 2024-05-13 | 2,799 | 2,799 | 2,776 | 2,790 | 2,100 | 2,790 |
| 2024-05-10 | 2,809 | 2,809 | 2,776 | 2,797 | 3,600 | 2,797 |
| 2024-05-09 | 2,793 | 2,810 | 2,776 | 2,810 | 5,100 | 2,810 |
| 2024-05-08 | 2,773 | 2,819 | 2,773 | 2,793 | 3,200 | 2,793 |
| 2024-05-07 | 2,792 | 2,810 | 2,791 | 2,796 | 4,000 | 2,796 |
| 2024-05-02 | 2,759 | 2,787 | 2,759 | 2,772 | 2,000 | 2,772 |
| 2024-05-01 | 2,755 | 2,776 | 2,755 | 2,776 | 1,400 | 2,776 |
| 2024-04-30 | 2,751 | 2,764 | 2,751 | 2,755 | 3,200 | 2,755 |
| 2024-04-26 | 2,785 | 2,792 | 2,707 | 2,707 | 15,700 | 2,707 |
| 2024-04-25 | 2,795 | 2,795 | 2,786 | 2,790 | 1,900 | 2,790 |
| 2024-04-24 | 2,795 | 2,817 | 2,795 | 2,807 | 3,200 | 2,807 |
| 2024-04-23 | 2,790 | 2,790 | 2,790 | 2,790 | 500 | 2,790 |
| 2024-04-22 | 2,785 | 2,796 | 2,785 | 2,790 | 700 | 2,790 |
| 2024-04-19 | 2,799 | 2,799 | 2,766 | 2,774 | 7,800 | 2,774 |
| 2024-04-18 | 2,787 | 2,799 | 2,787 | 2,794 | 3,200 | 2,794 |
| 2024-04-17 | 2,781 | 2,799 | 2,770 | 2,787 | 4,500 | 2,787 |
| 2024-04-16 | 2,782 | 2,787 | 2,780 | 2,780 | 4,300 | 2,780 |
| 2024-04-15 | 2,782 | 2,786 | 2,780 | 2,786 | 1,500 | 2,786 |
| 2024-04-12 | 2,799 | 2,815 | 2,776 | 2,796 | 5,400 | 2,796 |
| 2024-04-11 | 2,790 | 2,790 | 2,780 | 2,781 | 700 | 2,781 |
| 2024-04-10 | 2,816 | 2,817 | 2,791 | 2,791 | 3,300 | 2,791 |
| 2024-04-09 | 2,805 | 2,814 | 2,781 | 2,801 | 2,700 | 2,801 |
| 2024-04-08 | 2,817 | 2,817 | 2,800 | 2,815 | 1,200 | 2,815 |
| 2024-04-05 | 2,813 | 2,813 | 2,773 | 2,773 | 2,100 | 2,773 |
| 2024-04-04 | 2,804 | 2,838 | 2,800 | 2,814 | 1,100 | 2,814 |
| 2024-04-03 | 2,801 | 2,828 | 2,793 | 2,803 | 1,300 | 2,803 |
| 2024-04-02 | 2,847 | 2,847 | 2,805 | 2,805 | 3,000 | 2,805 |
| 2024-04-01 | 2,826 | 2,826 | 2,811 | 2,821 | 2,100 | 2,821 |
| 2024-03-29 | 2,816 | 2,852 | 2,798 | 2,821 | 91,100 | 2,821 |
| 2024-03-28 | 2,892 | 2,892 | 2,797 | 2,816 | 5,900 | 2,816 |
| 2024-03-27 | 2,894 | 2,919 | 2,873 | 2,912 | 5,200 | 2,912 |
| 2024-03-26 | 2,895 | 2,928 | 2,895 | 2,910 | 1,700 | 2,910 |
| 2024-03-25 | 2,897 | 2,949 | 2,882 | 2,921 | 5,500 | 2,921 |
| 2024-03-22 | 2,914 | 2,914 | 2,867 | 2,882 | 38,500 | 2,882 |
| 2024-03-21 | 2,868 | 2,917 | 2,862 | 2,917 | 6,700 | 2,917 |
| 2024-03-19 | 2,777 | 2,832 | 2,775 | 2,818 | 5,500 | 2,818 |
| 2024-03-18 | 2,733 | 2,775 | 2,732 | 2,775 | 4,000 | 2,775 |
| 2024-03-15 | 2,748 | 2,748 | 2,745 | 2,745 | 900 | 2,745 |
| 2024-03-14 | 2,740 | 2,742 | 2,703 | 2,740 | 1,700 | 2,740 |
| 2024-03-13 | 2,740 | 2,740 | 2,740 | 2,740 | 200 | 2,740 |
| 2024-03-12 | 2,721 | 2,743 | 2,719 | 2,743 | 800 | 2,743 |
| 2024-03-11 | 2,738 | 2,738 | 2,720 | 2,720 | 4,300 | 2,720 |
| 2024-03-08 | 2,740 | 2,759 | 2,737 | 2,742 | 2,900 | 2,742 |
| 2024-03-07 | 2,738 | 2,751 | 2,738 | 2,751 | 500 | 2,751 |
| 2024-03-06 | 2,749 | 2,766 | 2,736 | 2,742 | 1,500 | 2,742 |
| 2024-03-05 | 2,736 | 2,749 | 2,736 | 2,749 | 400 | 2,749 |
| 2024-03-04 | 2,750 | 2,760 | 2,735 | 2,736 | 3,800 | 2,736 |
| 2024-03-01 | 2,726 | 2,745 | 2,726 | 2,745 | 1,300 | 2,745 |
| 2024-02-29 | 2,730 | 2,736 | 2,726 | 2,729 | 2,100 | 2,729 |
| 2024-02-28 | 2,731 | 2,741 | 2,730 | 2,730 | 3,500 | 2,730 |
| 2024-02-27 | 2,721 | 2,741 | 2,721 | 2,729 | 1,300 | 2,729 |
| 2024-02-26 | 2,743 | 2,745 | 2,721 | 2,721 | 3,100 | 2,721 |
| 2024-02-22 | 2,760 | 2,764 | 2,740 | 2,742 | 4,100 | 2,742 |
| 2024-02-21 | 2,756 | 2,760 | 2,756 | 2,760 | 800 | 2,760 |
| 2024-02-20 | 2,775 | 2,779 | 2,758 | 2,758 | 1,700 | 2,758 |
| 2024-02-19 | 2,758 | 2,770 | 2,758 | 2,760 | 1,300 | 2,760 |
| 2024-02-16 | 2,751 | 2,778 | 2,742 | 2,765 | 1,500 | 2,765 |
| 2024-02-15 | 2,776 | 2,776 | 2,755 | 2,757 | 3,200 | 2,757 |
| 2024-02-14 | 2,760 | 2,780 | 2,760 | 2,776 | 1,900 | 2,776 |
| 2024-02-13 | 2,761 | 2,776 | 2,756 | 2,766 | 4,400 | 2,766 |
| 2024-02-09 | 2,857 | 2,857 | 2,741 | 2,745 | 19,400 | 2,745 |
| 2024-02-08 | 2,695 | 2,708 | 2,695 | 2,707 | 1,300 | 2,707 |
| 2024-02-07 | 2,691 | 2,722 | 2,690 | 2,708 | 4,600 | 2,708 |
| 2024-02-06 | 2,688 | 2,706 | 2,688 | 2,690 | 1,000 | 2,690 |
| 2024-02-05 | 2,688 | 2,692 | 2,681 | 2,686 | 2,000 | 2,686 |
| 2024-02-02 | 2,681 | 2,695 | 2,677 | 2,687 | 12,500 | 2,687 |
| 2024-02-01 | 2,667 | 2,694 | 2,667 | 2,677 | 3,900 | 2,677 |
| 2024-01-31 | 2,681 | 2,681 | 2,661 | 2,675 | 9,300 | 2,675 |
| 2024-01-30 | 2,718 | 2,728 | 2,632 | 2,632 | 14,200 | 2,632 |
| 2024-01-29 | 2,690 | 2,711 | 2,690 | 2,711 | 700 | 2,711 |
| 2024-01-26 | 2,691 | 2,706 | 2,688 | 2,688 | 1,700 | 2,688 |
| 2024-01-25 | 2,689 | 2,713 | 2,689 | 2,690 | 1,000 | 2,690 |
| 2024-01-24 | 2,690 | 2,700 | 2,685 | 2,688 | 1,600 | 2,688 |
| 2024-01-23 | 2,692 | 2,698 | 2,680 | 2,689 | 2,900 | 2,689 |
| 2024-01-22 | 2,682 | 2,686 | 2,680 | 2,685 | 3,500 | 2,685 |
| 2024-01-19 | 2,693 | 2,693 | 2,683 | 2,684 | 3,900 | 2,684 |
| 2024-01-18 | 2,700 | 2,711 | 2,690 | 2,690 | 3,900 | 2,690 |
| 2024-01-17 | 2,700 | 2,712 | 2,690 | 2,700 | 4,000 | 2,700 |
| 2024-01-16 | 2,722 | 2,739 | 2,700 | 2,704 | 5,500 | 2,704 |
| 2024-01-15 | 2,725 | 2,731 | 2,717 | 2,720 | 3,900 | 2,720 |
| 2024-01-12 | 2,717 | 2,719 | 2,701 | 2,719 | 3,200 | 2,719 |
| 2024-01-11 | 2,715 | 2,721 | 2,715 | 2,716 | 2,300 | 2,716 |
| 2024-01-10 | 2,703 | 2,716 | 2,703 | 2,716 | 1,500 | 2,716 |
| 2024-01-09 | 2,725 | 2,725 | 2,698 | 2,721 | 2,000 | 2,721 |
| 2024-01-05 | 2,720 | 2,720 | 2,719 | 2,719 | 500 | 2,719 |
| 2024-01-04 | 2,691 | 2,721 | 2,691 | 2,710 | 1,900 | 2,710 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
