6362 (株)石井鐵工所 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 717 | 720 | 717 | 720 | 18,000 | 7,200 |
| 1990-12-27 | 717 | 717 | 717 | 717 | 1,000 | 7,170 |
| 1990-12-21 | 717 | 717 | 717 | 717 | 7,000 | 7,170 |
| 1990-12-20 | 762 | 762 | 762 | 762 | 2,000 | 7,620 |
| 1990-12-19 | 761 | 762 | 752 | 752 | 3,000 | 7,520 |
| 1990-12-18 | 761 | 761 | 761 | 761 | 4,000 | 7,610 |
| 1990-12-17 | 791 | 791 | 791 | 791 | 11,000 | 7,910 |
| 1990-12-13 | 770 | 770 | 761 | 761 | 11,000 | 7,610 |
| 1990-12-12 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1990-12-11 | 730 | 750 | 730 | 750 | 9,000 | 7,500 |
| 1990-12-10 | 710 | 731 | 710 | 731 | 8,000 | 7,310 |
| 1990-12-05 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1990-12-04 | 691 | 695 | 690 | 690 | 8,000 | 6,900 |
| 1990-12-03 | 682 | 682 | 682 | 682 | 1,000 | 6,820 |
| 1990-11-30 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1990-11-29 | 672 | 672 | 665 | 665 | 4,000 | 6,650 |
| 1990-11-28 | 681 | 681 | 672 | 672 | 3,000 | 6,720 |
| 1990-11-27 | 680 | 680 | 672 | 672 | 13,000 | 6,720 |
| 1990-11-26 | 719 | 719 | 710 | 710 | 7,000 | 7,100 |
| 1990-11-22 | 730 | 730 | 729 | 729 | 3,000 | 7,290 |
| 1990-11-20 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1990-11-19 | 756 | 756 | 755 | 755 | 2,000 | 7,550 |
| 1990-11-16 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1990-11-15 | 761 | 761 | 760 | 760 | 4,000 | 7,600 |
| 1990-11-14 | 781 | 781 | 752 | 752 | 10,000 | 7,520 |
| 1990-11-13 | 751 | 751 | 751 | 751 | 6,000 | 7,510 |
| 1990-11-08 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1990-11-07 | 828 | 828 | 805 | 805 | 7,000 | 8,050 |
| 1990-11-06 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-11-05 | 847 | 860 | 846 | 850 | 27,000 | 8,500 |
| 1990-10-31 | 929 | 930 | 925 | 930 | 19,000 | 9,300 |
| 1990-10-29 | 968 | 968 | 953 | 953 | 75,000 | 9,530 |
| 1990-10-26 | 900 | 948 | 880 | 948 | 111,000 | 9,480 |
| 1990-10-25 | 880 | 900 | 880 | 900 | 64,000 | 9,000 |
| 1990-10-24 | 880 | 880 | 840 | 860 | 88,000 | 8,600 |
| 1990-10-23 | 842 | 871 | 833 | 870 | 100,000 | 8,700 |
| 1990-10-22 | 800 | 822 | 790 | 822 | 41,000 | 8,220 |
| 1990-10-19 | 735 | 800 | 735 | 800 | 108,000 | 8,000 |
| 1990-10-18 | 695 | 735 | 695 | 735 | 66,000 | 7,350 |
| 1990-10-17 | 691 | 691 | 690 | 691 | 48,000 | 6,910 |
| 1990-10-16 | 689 | 690 | 688 | 689 | 36,000 | 6,890 |
| 1990-10-15 | 690 | 690 | 690 | 690 | 11,000 | 6,900 |
| 1990-10-12 | 698 | 698 | 698 | 698 | 17,000 | 6,980 |
| 1990-10-11 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1990-10-09 | 695 | 745 | 695 | 735 | 44,000 | 7,350 |
| 1990-10-08 | 699 | 705 | 699 | 705 | 20,000 | 7,050 |
| 1990-10-05 | 690 | 699 | 690 | 699 | 4,000 | 6,990 |
| 1990-10-04 | 699 | 699 | 670 | 670 | 14,000 | 6,700 |
| 1990-10-03 | 695 | 699 | 695 | 699 | 14,000 | 6,990 |
| 1990-10-02 | 690 | 692 | 690 | 692 | 11,000 | 6,920 |
| 1990-09-27 | 759 | 759 | 759 | 759 | 4,000 | 7,590 |
| 1990-09-25 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1990-09-21 | 801 | 802 | 801 | 802 | 14,000 | 8,020 |
| 1990-09-20 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1990-09-17 | 920 | 920 | 919 | 920 | 54,000 | 9,200 |
| 1990-09-14 | 918 | 918 | 900 | 910 | 16,000 | 9,100 |
| 1990-09-13 | 919 | 919 | 919 | 919 | 6,000 | 9,190 |
| 1990-09-12 | 919 | 919 | 919 | 919 | 28,000 | 9,190 |
| 1990-09-11 | 920 | 920 | 919 | 919 | 5,000 | 9,190 |
| 1990-09-10 | 930 | 930 | 920 | 920 | 25,000 | 9,200 |
| 1990-09-07 | 920 | 920 | 920 | 920 | 9,000 | 9,200 |
| 1990-09-04 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1990-09-03 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1990-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1990-08-30 | 1,000 | 1,000 | 998 | 1,000 | 5,000 | 10,000 |
| 1990-08-29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1990-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-08-21 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-08-17 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 10,700 |
| 1990-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1990-08-08 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 11,000 |
| 1990-08-06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-08-02 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 | 12,400 |
| 1990-07-31 | 1,160 | 1,160 | 1,160 | 1,160 | 17,000 | 11,600 |
| 1990-07-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1990-07-26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-07-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1990-07-24 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 13,300 |
| 1990-07-23 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1990-07-20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,300 |
| 1990-07-18 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,600 |
| 1990-07-17 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1990-07-16 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 13,500 |
| 1990-07-13 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 13,300 |
| 1990-07-12 | 1,340 | 1,360 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1990-07-10 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,500 |
| 1990-07-09 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 | 13,600 |
| 1990-07-06 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 13,600 |
| 1990-07-05 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 13,500 |
| 1990-07-03 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 | 13,400 |
| 1990-06-27 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 13,800 |
| 1990-06-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 13,800 |
| 1990-06-21 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1990-06-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 13,200 |
| 1990-06-19 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1990-06-18 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 13,200 |
| 1990-06-15 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 | 13,100 |
| 1990-06-14 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 13,100 |
| 1990-06-13 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 13,600 |
| 1990-06-12 | 1,370 | 1,380 | 1,370 | 1,370 | 9,000 | 13,700 |
| 1990-06-11 | 1,340 | 1,350 | 1,330 | 1,350 | 91,000 | 13,500 |
| 1990-06-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 13,400 |
| 1990-06-07 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1990-06-05 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 13,200 |
| 1990-06-04 | 1,340 | 1,360 | 1,340 | 1,340 | 6,000 | 13,400 |
| 1990-06-01 | 1,300 | 1,320 | 1,280 | 1,320 | 8,000 | 13,200 |
| 1990-05-30 | 1,280 | 1,290 | 1,280 | 1,290 | 5,000 | 12,900 |
| 1990-05-29 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 13,000 |
| 1990-05-28 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1990-05-25 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 | 12,700 |
| 1990-05-23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1990-05-18 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 | 13,000 |
| 1990-05-17 | 1,260 | 1,270 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1990-05-16 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1990-05-15 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-05-14 | 1,210 | 1,260 | 1,210 | 1,260 | 7,000 | 12,600 |
| 1990-05-11 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-05-10 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1990-05-09 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 12,000 |
| 1990-05-07 | 1,190 | 1,190 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1990-05-02 | 1,170 | 1,180 | 1,170 | 1,180 | 7,000 | 11,800 |
| 1990-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-04-26 | 1,170 | 1,170 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1990-04-25 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-04-24 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-04-20 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 11,800 |
| 1990-04-19 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1990-04-18 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1990-04-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-04-12 | 1,220 | 1,220 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1990-04-11 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 11,900 |
| 1990-04-10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1990-04-09 | 1,080 | 1,150 | 1,080 | 1,150 | 27,000 | 11,500 |
| 1990-04-06 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 10,800 |
| 1990-04-04 | 1,200 | 1,200 | 1,150 | 1,150 | 16,000 | 11,500 |
| 1990-04-03 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1990-04-02 | 1,310 | 1,310 | 1,250 | 1,250 | 22,000 | 12,500 |
| 1990-03-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1990-03-28 | 1,390 | 1,400 | 1,370 | 1,370 | 6,000 | 13,700 |
| 1990-03-23 | 1,340 | 1,340 | 1,320 | 1,320 | 17,000 | 13,200 |
| 1990-03-22 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 | 13,400 |
| 1990-03-20 | 1,410 | 1,410 | 1,380 | 1,380 | 7,000 | 13,800 |
| 1990-03-19 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 14,300 |
| 1990-03-16 | 1,430 | 1,440 | 1,420 | 1,420 | 10,000 | 14,200 |
| 1990-03-14 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 | 14,400 |
| 1990-03-13 | 1,400 | 1,420 | 1,400 | 1,410 | 11,000 | 14,100 |
| 1990-03-12 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1990-03-09 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 | 14,100 |
| 1990-03-08 | 1,390 | 1,430 | 1,390 | 1,420 | 4,000 | 14,200 |
| 1990-03-07 | 1,390 | 1,390 | 1,390 | 1,390 | 15,000 | 13,900 |
| 1990-03-05 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 14,300 |
| 1990-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-03-01 | 1,440 | 1,450 | 1,440 | 1,440 | 3,000 | 14,400 |
| 1990-02-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 14,100 |
| 1990-02-27 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 13,900 |
| 1990-02-26 | 1,450 | 1,450 | 1,390 | 1,390 | 7,000 | 13,900 |
| 1990-02-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1990-02-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-02-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1990-02-16 | 1,550 | 1,550 | 1,500 | 1,500 | 26,000 | 15,000 |
| 1990-02-15 | 1,510 | 1,540 | 1,510 | 1,540 | 5,000 | 15,400 |
| 1990-02-14 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-02-13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1990-02-09 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1990-02-08 | 1,590 | 1,590 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1990-02-07 | 1,540 | 1,600 | 1,540 | 1,570 | 56,000 | 15,700 |
| 1990-02-06 | 1,520 | 1,530 | 1,520 | 1,530 | 9,000 | 15,300 |
| 1990-02-05 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1990-02-02 | 1,520 | 1,530 | 1,520 | 1,520 | 21,000 | 15,200 |
| 1990-02-01 | 1,500 | 1,520 | 1,500 | 1,520 | 4,000 | 15,200 |
| 1990-01-31 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1990-01-30 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1990-01-29 | 1,500 | 1,500 | 1,490 | 1,500 | 13,000 | 15,000 |
| 1990-01-26 | 1,520 | 1,520 | 1,470 | 1,500 | 52,000 | 15,000 |
| 1990-01-25 | 1,500 | 1,520 | 1,500 | 1,500 | 21,000 | 15,000 |
| 1990-01-24 | 1,500 | 1,510 | 1,500 | 1,500 | 16,000 | 15,000 |
| 1990-01-23 | 1,500 | 1,500 | 1,500 | 1,500 | 13,000 | 15,000 |
| 1990-01-22 | 1,470 | 1,490 | 1,470 | 1,490 | 2,000 | 14,900 |
| 1990-01-19 | 1,510 | 1,510 | 1,450 | 1,450 | 6,000 | 14,500 |
| 1990-01-18 | 1,520 | 1,520 | 1,520 | 1,520 | 45,000 | 15,200 |
| 1990-01-17 | 1,520 | 1,520 | 1,520 | 1,520 | 28,000 | 15,200 |
| 1990-01-16 | 1,480 | 1,520 | 1,480 | 1,500 | 12,000 | 15,000 |
| 1990-01-12 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 15,200 |
| 1990-01-11 | 1,510 | 1,520 | 1,510 | 1,520 | 3,000 | 15,200 |
| 1990-01-10 | 1,510 | 1,510 | 1,480 | 1,510 | 118,000 | 15,100 |
| 1990-01-09 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1990-01-08 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 16,100 |
| 1990-01-05 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1990-01-04 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 16,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
