6362 (株)石井鐵工所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 202 | 202 | 202 | 202 | 20,000 | 2,020 |
| 1983-12-26 | 200 | 200 | 200 | 200 | 18,000 | 2,000 |
| 1983-12-24 | 202 | 202 | 200 | 200 | 6,000 | 2,000 |
| 1983-12-23 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 1983-12-22 | 205 | 205 | 201 | 201 | 11,000 | 2,010 |
| 1983-12-21 | 203 | 203 | 200 | 200 | 9,000 | 2,000 |
| 1983-12-20 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1983-12-19 | 200 | 200 | 200 | 200 | 23,000 | 2,000 |
| 1983-12-17 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1983-12-16 | 205 | 205 | 203 | 203 | 8,000 | 2,030 |
| 1983-12-15 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 1983-12-14 | 201 | 202 | 201 | 202 | 12,000 | 2,020 |
| 1983-12-13 | 206 | 206 | 205 | 205 | 43,000 | 2,050 |
| 1983-12-12 | 205 | 206 | 204 | 206 | 36,000 | 2,060 |
| 1983-12-09 | 205 | 208 | 204 | 205 | 21,000 | 2,050 |
| 1983-12-07 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 1983-12-06 | 208 | 208 | 203 | 204 | 21,000 | 2,040 |
| 1983-12-05 | 207 | 207 | 203 | 203 | 13,000 | 2,030 |
| 1983-12-03 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1983-12-02 | 198 | 200 | 196 | 197 | 18,000 | 1,970 |
| 1983-12-01 | 197 | 197 | 196 | 196 | 46,000 | 1,960 |
| 1983-11-30 | 201 | 201 | 195 | 195 | 47,000 | 1,950 |
| 1983-11-28 | 214 | 214 | 214 | 214 | 4,000 | 2,140 |
| 1983-11-25 | 215 | 215 | 215 | 215 | 17,000 | 2,150 |
| 1983-11-24 | 220 | 220 | 215 | 215 | 247,000 | 2,150 |
| 1983-11-22 | 222 | 224 | 220 | 221 | 400,000 | 2,210 |
| 1983-11-21 | 208 | 225 | 208 | 224 | 109,000 | 2,240 |
| 1983-11-19 | 207 | 207 | 207 | 207 | 8,000 | 2,070 |
| 1983-11-18 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 1983-11-17 | 205 | 205 | 204 | 205 | 16,000 | 2,050 |
| 1983-11-16 | 202 | 202 | 202 | 202 | 12,000 | 2,020 |
| 1983-11-15 | 203 | 203 | 202 | 203 | 11,000 | 2,030 |
| 1983-11-14 | 203 | 203 | 203 | 203 | 7,000 | 2,030 |
| 1983-11-11 | 203 | 203 | 203 | 203 | 15,000 | 2,030 |
| 1983-11-10 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 1983-11-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1983-11-08 | 198 | 200 | 198 | 200 | 7,000 | 2,000 |
| 1983-11-07 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1983-11-05 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1983-11-04 | 200 | 202 | 200 | 202 | 10,000 | 2,020 |
| 1983-11-02 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1983-11-01 | 200 | 203 | 200 | 203 | 12,000 | 2,030 |
| 1983-10-31 | 203 | 203 | 203 | 203 | 8,000 | 2,030 |
| 1983-10-29 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1983-10-28 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1983-10-27 | 201 | 210 | 201 | 205 | 9,000 | 2,050 |
| 1983-10-26 | 200 | 201 | 200 | 201 | 25,000 | 2,010 |
| 1983-10-25 | 205 | 205 | 205 | 205 | 30,000 | 2,050 |
| 1983-10-24 | 210 | 215 | 207 | 207 | 12,000 | 2,070 |
| 1983-10-22 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1983-10-21 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1983-10-20 | 215 | 215 | 210 | 210 | 8,000 | 2,100 |
| 1983-10-19 | 210 | 215 | 210 | 215 | 31,000 | 2,150 |
| 1983-10-18 | 211 | 211 | 205 | 205 | 18,000 | 2,050 |
| 1983-10-17 | 211 | 211 | 210 | 211 | 25,000 | 2,110 |
| 1983-10-15 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1983-10-14 | 206 | 214 | 206 | 210 | 37,000 | 2,100 |
| 1983-10-13 | 206 | 206 | 205 | 205 | 6,000 | 2,050 |
| 1983-10-12 | 205 | 205 | 205 | 205 | 20,000 | 2,050 |
| 1983-10-11 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1983-10-07 | 214 | 214 | 205 | 205 | 16,000 | 2,050 |
| 1983-10-05 | 215 | 215 | 215 | 215 | 23,000 | 2,150 |
| 1983-10-03 | 207 | 208 | 207 | 208 | 3,000 | 2,080 |
| 1983-10-01 | 205 | 210 | 205 | 210 | 5,000 | 2,100 |
| 1983-09-30 | 205 | 205 | 205 | 205 | 14,000 | 2,050 |
| 1983-09-29 | 210 | 210 | 205 | 205 | 24,000 | 2,050 |
| 1983-09-27 | 209 | 217 | 209 | 217 | 33,000 | 2,170 |
| 1983-09-26 | 218 | 218 | 209 | 209 | 22,000 | 2,090 |
| 1983-09-24 | 214 | 219 | 214 | 219 | 14,000 | 2,190 |
| 1983-09-22 | 201 | 221 | 201 | 209 | 98,000 | 2,090 |
| 1983-09-21 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 1983-09-20 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 1983-09-19 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
| 1983-09-17 | 200 | 200 | 195 | 195 | 28,000 | 1,950 |
| 1983-09-14 | 201 | 201 | 201 | 201 | 4,000 | 2,010 |
| 1983-09-13 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-09-12 | 200 | 203 | 200 | 200 | 28,000 | 2,000 |
| 1983-09-09 | 200 | 202 | 200 | 202 | 13,000 | 2,020 |
| 1983-09-08 | 202 | 205 | 201 | 202 | 9,000 | 2,020 |
| 1983-09-07 | 200 | 200 | 200 | 200 | 28,000 | 2,000 |
| 1983-09-06 | 200 | 200 | 200 | 200 | 26,000 | 2,000 |
| 1983-09-05 | 201 | 201 | 200 | 200 | 15,000 | 2,000 |
| 1983-09-02 | 201 | 201 | 201 | 201 | 9,000 | 2,010 |
| 1983-08-31 | 201 | 201 | 200 | 200 | 11,000 | 2,000 |
| 1983-08-30 | 203 | 205 | 200 | 200 | 17,000 | 2,000 |
| 1983-08-29 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1983-08-26 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 1983-08-24 | 196 | 196 | 196 | 196 | 9,000 | 1,960 |
| 1983-08-23 | 195 | 195 | 195 | 195 | 15,000 | 1,950 |
| 1983-08-19 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 1983-08-18 | 200 | 205 | 200 | 205 | 11,000 | 2,050 |
| 1983-08-17 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1983-08-11 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 1983-08-10 | 205 | 205 | 202 | 202 | 9,000 | 2,020 |
| 1983-08-09 | 204 | 204 | 204 | 204 | 4,000 | 2,040 |
| 1983-08-08 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 1983-08-06 | 204 | 204 | 204 | 204 | 11,000 | 2,040 |
| 1983-08-05 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 1983-08-04 | 203 | 204 | 203 | 204 | 8,000 | 2,040 |
| 1983-08-03 | 202 | 203 | 202 | 202 | 14,000 | 2,020 |
| 1983-08-02 | 203 | 203 | 203 | 203 | 7,000 | 2,030 |
| 1983-08-01 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1983-07-29 | 201 | 202 | 201 | 202 | 5,000 | 2,020 |
| 1983-07-28 | 200 | 201 | 197 | 201 | 20,000 | 2,010 |
| 1983-07-27 | 198 | 198 | 197 | 197 | 9,000 | 1,970 |
| 1983-07-26 | 201 | 201 | 198 | 198 | 34,000 | 1,980 |
| 1983-07-25 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 1983-07-22 | 207 | 207 | 203 | 203 | 7,000 | 2,030 |
| 1983-07-21 | 201 | 208 | 201 | 207 | 28,000 | 2,070 |
| 1983-07-20 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1983-07-19 | 204 | 204 | 200 | 200 | 16,000 | 2,000 |
| 1983-07-18 | 200 | 205 | 200 | 205 | 19,000 | 2,050 |
| 1983-07-15 | 200 | 200 | 199 | 199 | 35,000 | 1,990 |
| 1983-07-13 | 202 | 204 | 200 | 204 | 24,000 | 2,040 |
| 1983-07-11 | 204 | 204 | 200 | 204 | 14,000 | 2,040 |
| 1983-07-09 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1983-07-08 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 1983-07-07 | 205 | 205 | 205 | 205 | 16,000 | 2,050 |
| 1983-07-06 | 205 | 206 | 200 | 200 | 11,000 | 2,000 |
| 1983-07-05 | 207 | 208 | 206 | 206 | 4,000 | 2,060 |
| 1983-07-04 | 207 | 207 | 207 | 207 | 10,000 | 2,070 |
| 1983-07-02 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 1983-07-01 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1983-06-30 | 201 | 205 | 200 | 205 | 8,000 | 2,050 |
| 1983-06-29 | 200 | 201 | 200 | 201 | 17,000 | 2,010 |
| 1983-06-28 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1983-06-25 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1983-06-24 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1983-06-23 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-06-22 | 197 | 200 | 195 | 200 | 7,000 | 2,000 |
| 1983-06-21 | 201 | 201 | 195 | 195 | 26,000 | 1,950 |
| 1983-06-20 | 203 | 203 | 202 | 202 | 23,000 | 2,020 |
| 1983-06-17 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1983-06-15 | 205 | 205 | 204 | 204 | 5,000 | 2,040 |
| 1983-06-14 | 203 | 203 | 200 | 201 | 5,000 | 2,010 |
| 1983-06-13 | 207 | 207 | 205 | 205 | 11,000 | 2,050 |
| 1983-06-11 | 205 | 208 | 205 | 208 | 7,000 | 2,080 |
| 1983-06-10 | 208 | 208 | 205 | 205 | 12,000 | 2,050 |
| 1983-06-09 | 208 | 208 | 208 | 208 | 11,000 | 2,080 |
| 1983-06-08 | 209 | 209 | 208 | 208 | 4,000 | 2,080 |
| 1983-06-07 | 208 | 208 | 208 | 208 | 13,000 | 2,080 |
| 1983-06-06 | 208 | 208 | 207 | 207 | 10,000 | 2,070 |
| 1983-06-04 | 207 | 207 | 207 | 207 | 7,000 | 2,070 |
| 1983-06-03 | 212 | 212 | 212 | 212 | 9,000 | 2,120 |
| 1983-06-02 | 212 | 212 | 212 | 212 | 7,000 | 2,120 |
| 1983-06-01 | 215 | 215 | 214 | 214 | 10,000 | 2,140 |
| 1983-05-31 | 217 | 217 | 217 | 217 | 8,000 | 2,170 |
| 1983-05-30 | 217 | 220 | 216 | 217 | 6,000 | 2,170 |
| 1983-05-28 | 212 | 220 | 212 | 220 | 3,000 | 2,200 |
| 1983-05-27 | 211 | 211 | 211 | 211 | 7,000 | 2,110 |
| 1983-05-26 | 211 | 211 | 211 | 211 | 7,000 | 2,110 |
| 1983-05-25 | 211 | 212 | 211 | 211 | 14,000 | 2,110 |
| 1983-05-24 | 210 | 211 | 210 | 211 | 14,000 | 2,110 |
| 1983-05-23 | 216 | 220 | 216 | 216 | 3,000 | 2,160 |
| 1983-05-20 | 215 | 216 | 215 | 216 | 12,000 | 2,160 |
| 1983-05-19 | 215 | 220 | 215 | 220 | 39,000 | 2,200 |
| 1983-05-18 | 215 | 216 | 215 | 215 | 17,000 | 2,150 |
| 1983-05-17 | 221 | 221 | 215 | 215 | 15,000 | 2,150 |
| 1983-05-16 | 220 | 220 | 220 | 220 | 31,000 | 2,200 |
| 1983-05-14 | 221 | 221 | 221 | 221 | 12,000 | 2,210 |
| 1983-05-12 | 221 | 221 | 221 | 221 | 9,000 | 2,210 |
| 1983-05-11 | 222 | 222 | 221 | 222 | 9,000 | 2,220 |
| 1983-05-10 | 220 | 222 | 220 | 222 | 28,000 | 2,220 |
| 1983-05-09 | 221 | 224 | 221 | 222 | 34,000 | 2,220 |
| 1983-05-07 | 223 | 223 | 221 | 221 | 3,000 | 2,210 |
| 1983-05-06 | 222 | 225 | 221 | 223 | 20,000 | 2,230 |
| 1983-05-04 | 217 | 222 | 215 | 222 | 16,000 | 2,220 |
| 1983-05-02 | 215 | 216 | 215 | 216 | 12,000 | 2,160 |
| 1983-04-30 | 216 | 216 | 215 | 215 | 6,000 | 2,150 |
| 1983-04-28 | 220 | 222 | 215 | 215 | 15,000 | 2,150 |
| 1983-04-27 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 1983-04-26 | 222 | 224 | 220 | 220 | 17,000 | 2,200 |
| 1983-04-25 | 220 | 220 | 220 | 220 | 45,000 | 2,200 |
| 1983-04-22 | 219 | 219 | 219 | 219 | 4,000 | 2,190 |
| 1983-04-21 | 216 | 220 | 215 | 220 | 11,000 | 2,200 |
| 1983-04-20 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 1983-04-19 | 220 | 222 | 218 | 218 | 22,000 | 2,180 |
| 1983-04-18 | 215 | 222 | 215 | 222 | 12,000 | 2,220 |
| 1983-04-15 | 215 | 215 | 212 | 215 | 8,000 | 2,150 |
| 1983-04-14 | 209 | 212 | 207 | 212 | 23,000 | 2,120 |
| 1983-04-13 | 215 | 215 | 208 | 209 | 40,000 | 2,090 |
| 1983-04-12 | 222 | 222 | 219 | 219 | 12,000 | 2,190 |
| 1983-04-11 | 225 | 225 | 223 | 223 | 10,000 | 2,230 |
| 1983-04-09 | 226 | 228 | 225 | 225 | 42,000 | 2,250 |
| 1983-04-08 | 222 | 226 | 222 | 226 | 40,000 | 2,260 |
| 1983-04-07 | 220 | 226 | 218 | 221 | 34,000 | 2,210 |
| 1983-04-06 | 215 | 218 | 215 | 218 | 36,000 | 2,180 |
| 1983-04-05 | 206 | 215 | 206 | 213 | 40,000 | 2,130 |
| 1983-04-04 | 202 | 204 | 202 | 204 | 12,000 | 2,040 |
| 1983-04-02 | 201 | 204 | 201 | 204 | 7,000 | 2,040 |
| 1983-04-01 | 204 | 204 | 200 | 200 | 5,000 | 2,000 |
| 1983-03-31 | 200 | 204 | 200 | 204 | 5,000 | 2,040 |
| 1983-03-29 | 201 | 201 | 198 | 198 | 9,000 | 1,980 |
| 1983-03-28 | 200 | 200 | 200 | 200 | 21,000 | 2,000 |
| 1983-03-26 | 201 | 201 | 200 | 200 | 18,000 | 2,000 |
| 1983-03-23 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1983-03-22 | 204 | 204 | 200 | 200 | 11,000 | 2,000 |
| 1983-03-18 | 202 | 203 | 202 | 203 | 8,000 | 2,030 |
| 1983-03-17 | 203 | 203 | 203 | 203 | 6,000 | 2,030 |
| 1983-03-16 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 1983-03-15 | 203 | 204 | 202 | 204 | 21,000 | 2,040 |
| 1983-03-14 | 201 | 203 | 201 | 202 | 14,000 | 2,020 |
| 1983-03-12 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 1983-03-11 | 202 | 202 | 199 | 199 | 10,000 | 1,990 |
| 1983-03-10 | 201 | 202 | 201 | 202 | 6,000 | 2,020 |
| 1983-03-09 | 204 | 204 | 203 | 203 | 5,000 | 2,030 |
| 1983-03-08 | 201 | 205 | 201 | 204 | 9,000 | 2,040 |
| 1983-03-07 | 199 | 201 | 199 | 201 | 7,000 | 2,010 |
| 1983-03-05 | 199 | 199 | 199 | 199 | 8,000 | 1,990 |
| 1983-03-04 | 201 | 201 | 201 | 201 | 10,000 | 2,010 |
| 1983-03-03 | 206 | 206 | 205 | 205 | 2,000 | 2,050 |
| 1983-03-02 | 206 | 207 | 201 | 205 | 8,000 | 2,050 |
| 1983-03-01 | 202 | 210 | 201 | 210 | 15,000 | 2,100 |
| 1983-02-28 | 210 | 210 | 200 | 200 | 15,000 | 2,000 |
| 1983-02-26 | 200 | 205 | 200 | 205 | 9,000 | 2,050 |
| 1983-02-25 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 1983-02-24 | 195 | 200 | 195 | 195 | 8,000 | 1,950 |
| 1983-02-23 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1983-02-22 | 198 | 198 | 193 | 193 | 15,000 | 1,930 |
| 1983-02-21 | 195 | 200 | 195 | 200 | 8,000 | 2,000 |
| 1983-02-18 | 197 | 197 | 196 | 196 | 10,000 | 1,960 |
| 1983-02-16 | 196 | 196 | 196 | 196 | 8,000 | 1,960 |
| 1983-02-15 | 193 | 194 | 193 | 194 | 23,000 | 1,940 |
| 1983-02-12 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 1983-02-10 | 200 | 200 | 191 | 191 | 15,000 | 1,910 |
| 1983-02-09 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-02-07 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 1983-02-05 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-02-04 | 200 | 200 | 200 | 200 | 15,000 | 2,000 |
| 1983-02-03 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 1983-02-02 | 204 | 204 | 201 | 201 | 21,000 | 2,010 |
| 1983-02-01 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 1983-01-29 | 204 | 210 | 203 | 210 | 21,000 | 2,100 |
| 1983-01-28 | 202 | 204 | 202 | 203 | 6,000 | 2,030 |
| 1983-01-27 | 200 | 205 | 200 | 205 | 12,000 | 2,050 |
| 1983-01-26 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 1983-01-25 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1983-01-24 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1983-01-22 | 206 | 206 | 200 | 200 | 14,000 | 2,000 |
| 1983-01-21 | 207 | 207 | 207 | 207 | 6,000 | 2,070 |
| 1983-01-20 | 207 | 208 | 207 | 208 | 8,000 | 2,080 |
| 1983-01-19 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 1983-01-18 | 209 | 209 | 206 | 206 | 6,000 | 2,060 |
| 1983-01-17 | 205 | 210 | 205 | 206 | 12,000 | 2,060 |
| 1983-01-14 | 210 | 210 | 204 | 204 | 19,000 | 2,040 |
| 1983-01-13 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 1983-01-12 | 212 | 212 | 211 | 211 | 7,000 | 2,110 |
| 1983-01-11 | 214 | 214 | 210 | 213 | 48,000 | 2,130 |
| 1983-01-10 | 212 | 215 | 212 | 214 | 35,000 | 2,140 |
| 1983-01-08 | 208 | 210 | 207 | 210 | 25,000 | 2,100 |
| 1983-01-07 | 207 | 207 | 207 | 207 | 20,000 | 2,070 |
| 1983-01-06 | 204 | 204 | 202 | 202 | 11,000 | 2,020 |
| 1983-01-05 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 1983-01-04 | 202 | 203 | 202 | 202 | 14,000 | 2,020 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
