6362 (株)石井鐵工所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
| 1984-12-27 | 205 | 205 | 205 | 205 | 33,000 | 2,050 |
| 1984-12-26 | 210 | 215 | 210 | 215 | 34,000 | 2,150 |
| 1984-12-25 | 203 | 215 | 203 | 215 | 71,000 | 2,150 |
| 1984-12-24 | 202 | 204 | 200 | 200 | 67,000 | 2,000 |
| 1984-12-22 | 198 | 200 | 197 | 200 | 83,000 | 2,000 |
| 1984-12-21 | 210 | 210 | 196 | 198 | 58,000 | 1,980 |
| 1984-12-20 | 220 | 220 | 210 | 210 | 36,000 | 2,100 |
| 1984-12-19 | 220 | 220 | 220 | 220 | 16,000 | 2,200 |
| 1984-12-15 | 229 | 229 | 225 | 225 | 28,000 | 2,250 |
| 1984-12-14 | 218 | 230 | 218 | 228 | 165,000 | 2,280 |
| 1984-12-13 | 230 | 230 | 223 | 223 | 111,000 | 2,230 |
| 1984-12-12 | 220 | 233 | 217 | 233 | 109,000 | 2,330 |
| 1984-12-11 | 220 | 222 | 215 | 218 | 104,000 | 2,180 |
| 1984-12-10 | 218 | 218 | 215 | 218 | 12,000 | 2,180 |
| 1984-12-07 | 220 | 220 | 218 | 218 | 15,000 | 2,180 |
| 1984-12-06 | 217 | 218 | 217 | 218 | 24,000 | 2,180 |
| 1984-12-05 | 217 | 217 | 214 | 217 | 24,000 | 2,170 |
| 1984-12-04 | 220 | 220 | 218 | 218 | 27,000 | 2,180 |
| 1984-12-03 | 221 | 223 | 218 | 218 | 82,000 | 2,180 |
| 1984-12-01 | 225 | 225 | 220 | 224 | 70,000 | 2,240 |
| 1984-11-30 | 215 | 225 | 215 | 225 | 82,000 | 2,250 |
| 1984-11-29 | 210 | 215 | 209 | 215 | 56,000 | 2,150 |
| 1984-11-28 | 210 | 210 | 207 | 207 | 12,000 | 2,070 |
| 1984-11-27 | 200 | 205 | 200 | 205 | 22,000 | 2,050 |
| 1984-11-26 | 204 | 204 | 203 | 204 | 20,000 | 2,040 |
| 1984-11-24 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1984-11-22 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1984-11-21 | 200 | 201 | 200 | 200 | 17,000 | 2,000 |
| 1984-11-20 | 203 | 203 | 203 | 203 | 6,000 | 2,030 |
| 1984-11-19 | 209 | 209 | 205 | 205 | 29,000 | 2,050 |
| 1984-11-17 | 209 | 209 | 206 | 209 | 10,000 | 2,090 |
| 1984-11-16 | 214 | 214 | 205 | 209 | 52,000 | 2,090 |
| 1984-11-15 | 202 | 210 | 202 | 210 | 50,000 | 2,100 |
| 1984-11-14 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1984-11-13 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1984-11-12 | 199 | 200 | 198 | 200 | 13,000 | 2,000 |
| 1984-11-09 | 196 | 197 | 196 | 197 | 8,000 | 1,970 |
| 1984-11-07 | 198 | 198 | 196 | 196 | 8,000 | 1,960 |
| 1984-11-06 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 1984-11-05 | 199 | 199 | 198 | 198 | 4,000 | 1,980 |
| 1984-11-02 | 196 | 200 | 195 | 200 | 24,000 | 2,000 |
| 1984-10-30 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1984-10-27 | 196 | 196 | 196 | 196 | 4,000 | 1,960 |
| 1984-10-25 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 1984-10-24 | 199 | 199 | 196 | 199 | 16,000 | 1,990 |
| 1984-10-22 | 204 | 204 | 196 | 196 | 25,000 | 1,960 |
| 1984-10-19 | 201 | 201 | 196 | 196 | 16,000 | 1,960 |
| 1984-10-18 | 200 | 201 | 200 | 201 | 8,000 | 2,010 |
| 1984-10-17 | 200 | 201 | 200 | 200 | 6,000 | 2,000 |
| 1984-10-16 | 200 | 200 | 198 | 198 | 8,000 | 1,980 |
| 1984-10-15 | 205 | 205 | 205 | 205 | 11,000 | 2,050 |
| 1984-10-12 | 196 | 200 | 196 | 200 | 10,000 | 2,000 |
| 1984-10-11 | 196 | 197 | 196 | 197 | 7,000 | 1,970 |
| 1984-10-09 | 204 | 204 | 195 | 195 | 16,000 | 1,950 |
| 1984-10-08 | 208 | 208 | 208 | 208 | 19,000 | 2,080 |
| 1984-10-06 | 201 | 205 | 200 | 205 | 10,000 | 2,050 |
| 1984-10-05 | 202 | 205 | 198 | 198 | 21,000 | 1,980 |
| 1984-10-04 | 196 | 200 | 196 | 200 | 6,000 | 2,000 |
| 1984-10-03 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 1984-10-02 | 196 | 196 | 195 | 195 | 13,000 | 1,950 |
| 1984-10-01 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 1984-09-29 | 197 | 197 | 197 | 197 | 13,000 | 1,970 |
| 1984-09-28 | 198 | 198 | 197 | 197 | 8,000 | 1,970 |
| 1984-09-27 | 200 | 200 | 198 | 199 | 13,000 | 1,990 |
| 1984-09-26 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 1984-09-25 | 199 | 199 | 196 | 196 | 14,000 | 1,960 |
| 1984-09-22 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1984-09-21 | 205 | 205 | 202 | 202 | 11,000 | 2,020 |
| 1984-09-20 | 205 | 205 | 205 | 205 | 18,000 | 2,050 |
| 1984-09-19 | 207 | 207 | 205 | 205 | 21,000 | 2,050 |
| 1984-09-18 | 207 | 210 | 205 | 205 | 17,000 | 2,050 |
| 1984-09-17 | 205 | 210 | 205 | 207 | 24,000 | 2,070 |
| 1984-09-14 | 210 | 210 | 210 | 210 | 15,000 | 2,100 |
| 1984-09-13 | 205 | 205 | 205 | 205 | 15,000 | 2,050 |
| 1984-09-12 | 205 | 210 | 205 | 205 | 15,000 | 2,050 |
| 1984-09-11 | 210 | 210 | 205 | 205 | 13,000 | 2,050 |
| 1984-09-10 | 212 | 212 | 205 | 210 | 27,000 | 2,100 |
| 1984-09-07 | 220 | 220 | 212 | 212 | 54,000 | 2,120 |
| 1984-09-06 | 205 | 227 | 205 | 227 | 96,000 | 2,270 |
| 1984-09-03 | 204 | 204 | 202 | 203 | 5,000 | 2,030 |
| 1984-09-01 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 1984-08-31 | 202 | 205 | 202 | 202 | 7,000 | 2,020 |
| 1984-08-30 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 1984-08-29 | 203 | 203 | 201 | 202 | 18,000 | 2,020 |
| 1984-08-28 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 1984-08-27 | 202 | 205 | 202 | 205 | 4,000 | 2,050 |
| 1984-08-25 | 200 | 201 | 200 | 201 | 7,000 | 2,010 |
| 1984-08-24 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 1984-08-23 | 198 | 198 | 198 | 198 | 12,000 | 1,980 |
| 1984-08-21 | 198 | 205 | 197 | 205 | 12,000 | 2,050 |
| 1984-08-20 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1984-08-18 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 1984-08-16 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 1984-08-15 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 1984-08-13 | 206 | 206 | 205 | 205 | 7,000 | 2,050 |
| 1984-08-10 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 1984-08-09 | 205 | 205 | 204 | 204 | 3,000 | 2,040 |
| 1984-08-08 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 1984-08-07 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 1984-08-06 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1984-08-04 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 1984-08-03 | 210 | 210 | 206 | 206 | 14,000 | 2,060 |
| 1984-08-02 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 1984-08-01 | 210 | 210 | 205 | 206 | 31,000 | 2,060 |
| 1984-07-31 | 203 | 210 | 203 | 210 | 19,000 | 2,100 |
| 1984-07-30 | 200 | 202 | 200 | 202 | 12,000 | 2,020 |
| 1984-07-26 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-07-25 | 196 | 199 | 196 | 199 | 4,000 | 1,990 |
| 1984-07-24 | 200 | 201 | 196 | 196 | 15,000 | 1,960 |
| 1984-07-23 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1984-07-21 | 203 | 203 | 203 | 203 | 7,000 | 2,030 |
| 1984-07-20 | 205 | 205 | 203 | 203 | 16,000 | 2,030 |
| 1984-07-18 | 204 | 205 | 203 | 205 | 8,000 | 2,050 |
| 1984-07-13 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 1984-07-12 | 204 | 204 | 204 | 204 | 5,000 | 2,040 |
| 1984-07-11 | 203 | 203 | 203 | 203 | 10,000 | 2,030 |
| 1984-07-10 | 206 | 206 | 203 | 205 | 28,000 | 2,050 |
| 1984-07-07 | 203 | 203 | 202 | 202 | 15,000 | 2,020 |
| 1984-07-06 | 203 | 203 | 202 | 202 | 10,000 | 2,020 |
| 1984-07-05 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 1984-07-04 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 1984-07-03 | 201 | 201 | 201 | 201 | 9,000 | 2,010 |
| 1984-07-02 | 205 | 205 | 203 | 203 | 7,000 | 2,030 |
| 1984-06-30 | 205 | 207 | 203 | 205 | 8,000 | 2,050 |
| 1984-06-29 | 203 | 210 | 203 | 210 | 15,000 | 2,100 |
| 1984-06-28 | 204 | 204 | 204 | 204 | 9,000 | 2,040 |
| 1984-06-27 | 204 | 204 | 203 | 203 | 7,000 | 2,030 |
| 1984-06-26 | 205 | 205 | 204 | 204 | 15,000 | 2,040 |
| 1984-06-25 | 206 | 206 | 205 | 205 | 11,000 | 2,050 |
| 1984-06-23 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 1984-06-22 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 1984-06-21 | 205 | 207 | 205 | 207 | 7,000 | 2,070 |
| 1984-06-19 | 208 | 208 | 208 | 208 | 7,000 | 2,080 |
| 1984-06-18 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1984-06-16 | 205 | 208 | 203 | 203 | 19,000 | 2,030 |
| 1984-06-15 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1984-06-14 | 210 | 210 | 208 | 208 | 15,000 | 2,080 |
| 1984-06-13 | 206 | 210 | 206 | 210 | 24,000 | 2,100 |
| 1984-06-12 | 210 | 210 | 206 | 206 | 21,000 | 2,060 |
| 1984-06-11 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 1984-06-08 | 209 | 209 | 203 | 205 | 16,000 | 2,050 |
| 1984-06-07 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 1984-06-06 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1984-06-05 | 203 | 203 | 202 | 202 | 13,000 | 2,020 |
| 1984-06-04 | 202 | 202 | 202 | 202 | 10,000 | 2,020 |
| 1984-06-02 | 202 | 202 | 202 | 202 | 22,000 | 2,020 |
| 1984-06-01 | 202 | 202 | 202 | 202 | 14,000 | 2,020 |
| 1984-05-31 | 205 | 205 | 202 | 202 | 12,000 | 2,020 |
| 1984-05-30 | 202 | 203 | 202 | 203 | 7,000 | 2,030 |
| 1984-05-29 | 202 | 203 | 200 | 200 | 13,000 | 2,000 |
| 1984-05-28 | 202 | 203 | 201 | 201 | 17,000 | 2,010 |
| 1984-05-26 | 202 | 205 | 202 | 202 | 7,000 | 2,020 |
| 1984-05-25 | 205 | 205 | 202 | 202 | 5,000 | 2,020 |
| 1984-05-24 | 205 | 205 | 201 | 202 | 6,000 | 2,020 |
| 1984-05-23 | 205 | 205 | 205 | 205 | 13,000 | 2,050 |
| 1984-05-22 | 209 | 209 | 205 | 205 | 4,000 | 2,050 |
| 1984-05-21 | 210 | 210 | 209 | 210 | 13,000 | 2,100 |
| 1984-05-18 | 210 | 210 | 210 | 210 | 38,000 | 2,100 |
| 1984-05-17 | 214 | 214 | 211 | 211 | 12,000 | 2,110 |
| 1984-05-16 | 210 | 214 | 210 | 211 | 24,000 | 2,110 |
| 1984-05-15 | 214 | 214 | 205 | 205 | 9,000 | 2,050 |
| 1984-05-14 | 210 | 215 | 210 | 215 | 18,000 | 2,150 |
| 1984-05-11 | 206 | 210 | 205 | 210 | 35,000 | 2,100 |
| 1984-05-10 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 1984-05-09 | 206 | 206 | 205 | 206 | 23,000 | 2,060 |
| 1984-05-07 | 200 | 205 | 200 | 205 | 7,000 | 2,050 |
| 1984-05-04 | 195 | 196 | 195 | 196 | 14,000 | 1,960 |
| 1984-05-02 | 196 | 198 | 195 | 195 | 68,000 | 1,950 |
| 1984-05-01 | 196 | 200 | 196 | 200 | 32,000 | 2,000 |
| 1984-04-28 | 198 | 198 | 198 | 198 | 16,000 | 1,980 |
| 1984-04-27 | 199 | 199 | 199 | 199 | 19,000 | 1,990 |
| 1984-04-26 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 1984-04-24 | 199 | 199 | 198 | 198 | 18,000 | 1,980 |
| 1984-04-23 | 200 | 200 | 200 | 200 | 19,000 | 2,000 |
| 1984-04-21 | 200 | 200 | 199 | 200 | 30,000 | 2,000 |
| 1984-04-20 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
| 1984-04-19 | 201 | 201 | 200 | 200 | 14,000 | 2,000 |
| 1984-04-18 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-04-17 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-04-16 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1984-04-13 | 200 | 200 | 199 | 199 | 5,000 | 1,990 |
| 1984-04-12 | 202 | 202 | 200 | 200 | 37,000 | 2,000 |
| 1984-04-11 | 201 | 202 | 200 | 202 | 29,000 | 2,020 |
| 1984-04-09 | 201 | 201 | 201 | 201 | 11,000 | 2,010 |
| 1984-04-07 | 200 | 200 | 200 | 200 | 12,000 | 2,000 |
| 1984-04-06 | 199 | 200 | 199 | 200 | 11,000 | 2,000 |
| 1984-04-05 | 199 | 199 | 199 | 199 | 12,000 | 1,990 |
| 1984-04-04 | 201 | 201 | 198 | 198 | 69,000 | 1,980 |
| 1984-04-03 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 1984-04-02 | 200 | 200 | 199 | 199 | 19,000 | 1,990 |
| 1984-03-31 | 200 | 205 | 200 | 205 | 18,000 | 2,050 |
| 1984-03-30 | 199 | 201 | 199 | 201 | 8,000 | 2,010 |
| 1984-03-29 | 204 | 205 | 200 | 200 | 45,000 | 2,000 |
| 1984-03-28 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 1984-03-27 | 198 | 201 | 198 | 201 | 18,000 | 2,010 |
| 1984-03-26 | 201 | 203 | 198 | 198 | 43,000 | 1,980 |
| 1984-03-24 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 1984-03-23 | 203 | 203 | 203 | 203 | 15,000 | 2,030 |
| 1984-03-22 | 201 | 203 | 201 | 202 | 10,000 | 2,020 |
| 1984-03-21 | 201 | 204 | 201 | 203 | 26,000 | 2,030 |
| 1984-03-19 | 203 | 203 | 201 | 201 | 23,000 | 2,010 |
| 1984-03-17 | 208 | 208 | 206 | 206 | 28,000 | 2,060 |
| 1984-03-16 | 212 | 212 | 210 | 210 | 20,000 | 2,100 |
| 1984-03-15 | 212 | 212 | 210 | 210 | 17,000 | 2,100 |
| 1984-03-14 | 213 | 213 | 213 | 213 | 19,000 | 2,130 |
| 1984-03-13 | 215 | 215 | 214 | 215 | 20,000 | 2,150 |
| 1984-03-12 | 213 | 214 | 213 | 214 | 9,000 | 2,140 |
| 1984-03-09 | 211 | 212 | 211 | 212 | 11,000 | 2,120 |
| 1984-03-07 | 215 | 215 | 212 | 212 | 12,000 | 2,120 |
| 1984-03-06 | 223 | 223 | 215 | 215 | 16,000 | 2,150 |
| 1984-03-05 | 220 | 223 | 220 | 223 | 32,000 | 2,230 |
| 1984-03-03 | 223 | 223 | 223 | 223 | 17,000 | 2,230 |
| 1984-03-02 | 223 | 223 | 223 | 223 | 14,000 | 2,230 |
| 1984-03-01 | 223 | 223 | 223 | 223 | 29,000 | 2,230 |
| 1984-02-29 | 223 | 223 | 223 | 223 | 7,000 | 2,230 |
| 1984-02-28 | 224 | 224 | 220 | 222 | 17,000 | 2,220 |
| 1984-02-27 | 220 | 224 | 220 | 224 | 26,000 | 2,240 |
| 1984-02-25 | 222 | 222 | 220 | 220 | 37,000 | 2,200 |
| 1984-02-24 | 226 | 226 | 223 | 223 | 85,000 | 2,230 |
| 1984-02-23 | 226 | 227 | 226 | 227 | 13,000 | 2,270 |
| 1984-02-22 | 226 | 226 | 225 | 225 | 26,000 | 2,250 |
| 1984-02-21 | 226 | 226 | 225 | 226 | 6,000 | 2,260 |
| 1984-02-20 | 227 | 227 | 226 | 226 | 9,000 | 2,260 |
| 1984-02-18 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
| 1984-02-17 | 225 | 226 | 225 | 225 | 18,000 | 2,250 |
| 1984-02-15 | 220 | 225 | 220 | 225 | 20,000 | 2,250 |
| 1984-02-14 | 221 | 225 | 220 | 220 | 26,000 | 2,200 |
| 1984-02-13 | 225 | 225 | 221 | 221 | 19,000 | 2,210 |
| 1984-02-10 | 230 | 230 | 228 | 228 | 15,000 | 2,280 |
| 1984-02-09 | 235 | 235 | 232 | 232 | 44,000 | 2,320 |
| 1984-02-08 | 239 | 239 | 235 | 236 | 78,000 | 2,360 |
| 1984-02-07 | 244 | 244 | 234 | 236 | 96,000 | 2,360 |
| 1984-02-06 | 248 | 250 | 243 | 246 | 282,000 | 2,460 |
| 1984-02-04 | 244 | 248 | 242 | 248 | 124,000 | 2,480 |
| 1984-02-03 | 229 | 256 | 224 | 250 | 557,000 | 2,500 |
| 1984-02-02 | 225 | 227 | 222 | 225 | 283,000 | 2,250 |
| 1984-02-01 | 232 | 232 | 220 | 224 | 264,000 | 2,240 |
| 1984-01-31 | 216 | 233 | 216 | 229 | 338,000 | 2,290 |
| 1984-01-30 | 215 | 220 | 213 | 215 | 129,000 | 2,150 |
| 1984-01-28 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 1984-01-27 | 214 | 214 | 210 | 210 | 17,000 | 2,100 |
| 1984-01-25 | 215 | 215 | 215 | 215 | 9,000 | 2,150 |
| 1984-01-24 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 1984-01-23 | 213 | 213 | 210 | 210 | 27,000 | 2,100 |
| 1984-01-20 | 213 | 215 | 213 | 213 | 15,000 | 2,130 |
| 1984-01-19 | 216 | 216 | 212 | 212 | 11,000 | 2,120 |
| 1984-01-18 | 215 | 216 | 214 | 216 | 32,000 | 2,160 |
| 1984-01-17 | 214 | 215 | 214 | 215 | 10,000 | 2,150 |
| 1984-01-13 | 218 | 218 | 212 | 212 | 38,000 | 2,120 |
| 1984-01-12 | 212 | 215 | 212 | 215 | 40,000 | 2,150 |
| 1984-01-11 | 209 | 209 | 208 | 208 | 17,000 | 2,080 |
| 1984-01-07 | 203 | 204 | 203 | 204 | 22,000 | 2,040 |
| 1984-01-06 | 203 | 203 | 203 | 203 | 18,000 | 2,030 |
| 1984-01-05 | 202 | 204 | 202 | 204 | 36,000 | 2,040 |
| 1984-01-04 | 202 | 203 | 202 | 202 | 21,000 | 2,020 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
