6362 (株)石井鐵工所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 808 | 808 | 808 | 808 | 5,000 | 8,080 |
| 1991-12-27 | 816 | 825 | 815 | 821 | 23,000 | 8,210 |
| 1991-12-26 | 809 | 811 | 809 | 811 | 20,000 | 8,110 |
| 1991-12-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-12-20 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-12-19 | 830 | 830 | 809 | 809 | 4,000 | 8,090 |
| 1991-12-18 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-12-17 | 860 | 860 | 850 | 850 | 9,000 | 8,500 |
| 1991-12-12 | 810 | 815 | 810 | 815 | 2,000 | 8,150 |
| 1991-12-06 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-12-05 | 804 | 810 | 804 | 810 | 5,000 | 8,100 |
| 1991-12-03 | 751 | 761 | 750 | 760 | 8,000 | 7,600 |
| 1991-12-02 | 775 | 775 | 761 | 761 | 6,000 | 7,610 |
| 1991-11-29 | 781 | 781 | 775 | 775 | 4,000 | 7,750 |
| 1991-11-28 | 780 | 780 | 771 | 771 | 5,000 | 7,710 |
| 1991-11-27 | 770 | 780 | 770 | 780 | 6,000 | 7,800 |
| 1991-11-22 | 836 | 836 | 830 | 830 | 9,000 | 8,300 |
| 1991-11-21 | 835 | 835 | 835 | 835 | 4,000 | 8,350 |
| 1991-11-20 | 826 | 831 | 820 | 831 | 10,000 | 8,310 |
| 1991-11-19 | 821 | 821 | 821 | 821 | 5,000 | 8,210 |
| 1991-11-18 | 821 | 826 | 810 | 810 | 10,000 | 8,100 |
| 1991-11-15 | 850 | 851 | 841 | 841 | 13,000 | 8,410 |
| 1991-11-12 | 930 | 930 | 930 | 930 | 12,000 | 9,300 |
| 1991-11-08 | 900 | 905 | 895 | 895 | 12,000 | 8,950 |
| 1991-11-07 | 890 | 900 | 890 | 900 | 9,000 | 9,000 |
| 1991-11-06 | 936 | 940 | 936 | 940 | 4,000 | 9,400 |
| 1991-11-05 | 938 | 943 | 930 | 930 | 6,000 | 9,300 |
| 1991-11-01 | 941 | 948 | 940 | 948 | 7,000 | 9,480 |
| 1991-10-31 | 959 | 959 | 952 | 952 | 6,000 | 9,520 |
| 1991-10-30 | 961 | 971 | 960 | 960 | 16,000 | 9,600 |
| 1991-10-29 | 956 | 956 | 952 | 952 | 9,000 | 9,520 |
| 1991-10-28 | 951 | 951 | 939 | 939 | 20,000 | 9,390 |
| 1991-10-25 | 946 | 946 | 919 | 919 | 20,000 | 9,190 |
| 1991-10-24 | 953 | 960 | 945 | 945 | 11,000 | 9,450 |
| 1991-10-23 | 960 | 965 | 958 | 958 | 18,000 | 9,580 |
| 1991-10-22 | 990 | 990 | 961 | 961 | 6,000 | 9,610 |
| 1991-10-21 | 969 | 981 | 969 | 981 | 23,000 | 9,810 |
| 1991-10-17 | 898 | 900 | 898 | 900 | 3,000 | 9,000 |
| 1991-10-16 | 892 | 893 | 892 | 893 | 8,000 | 8,930 |
| 1991-10-15 | 891 | 891 | 891 | 891 | 3,000 | 8,910 |
| 1991-10-14 | 940 | 940 | 940 | 940 | 15,000 | 9,400 |
| 1991-10-11 | 927 | 928 | 924 | 924 | 5,000 | 9,240 |
| 1991-10-09 | 945 | 945 | 920 | 925 | 13,000 | 9,250 |
| 1991-10-08 | 930 | 950 | 930 | 945 | 30,000 | 9,450 |
| 1991-10-07 | 944 | 944 | 919 | 920 | 9,000 | 9,200 |
| 1991-10-04 | 949 | 950 | 940 | 945 | 10,000 | 9,450 |
| 1991-10-03 | 949 | 949 | 949 | 949 | 10,000 | 9,490 |
| 1991-10-02 | 955 | 957 | 950 | 950 | 17,000 | 9,500 |
| 1991-10-01 | 930 | 935 | 919 | 935 | 28,000 | 9,350 |
| 1991-09-30 | 1,010 | 1,010 | 980 | 980 | 26,000 | 9,800 |
| 1991-09-27 | 1,010 | 1,060 | 1,010 | 1,020 | 43,000 | 10,200 |
| 1991-09-26 | 996 | 1,050 | 996 | 1,050 | 57,000 | 10,500 |
| 1991-09-25 | 931 | 960 | 925 | 960 | 54,000 | 9,600 |
| 1991-09-24 | 920 | 940 | 920 | 920 | 34,000 | 9,200 |
| 1991-09-20 | 930 | 930 | 900 | 910 | 73,000 | 9,100 |
| 1991-09-19 | 830 | 900 | 829 | 900 | 77,000 | 9,000 |
| 1991-09-18 | 842 | 845 | 826 | 835 | 83,000 | 8,350 |
| 1991-09-13 | 722 | 751 | 721 | 751 | 22,000 | 7,510 |
| 1991-09-11 | 705 | 715 | 705 | 710 | 8,000 | 7,100 |
| 1991-09-10 | 733 | 734 | 730 | 730 | 6,000 | 7,300 |
| 1991-09-09 | 730 | 733 | 730 | 733 | 3,000 | 7,330 |
| 1991-09-06 | 735 | 735 | 725 | 725 | 18,000 | 7,250 |
| 1991-09-05 | 700 | 725 | 700 | 725 | 13,000 | 7,250 |
| 1991-09-04 | 665 | 670 | 665 | 670 | 27,000 | 6,700 |
| 1991-09-03 | 653 | 665 | 653 | 665 | 8,000 | 6,650 |
| 1991-09-02 | 645 | 660 | 642 | 642 | 15,000 | 6,420 |
| 1991-08-30 | 635 | 640 | 635 | 640 | 6,000 | 6,400 |
| 1991-08-29 | 640 | 640 | 621 | 631 | 10,000 | 6,310 |
| 1991-08-28 | 638 | 638 | 615 | 620 | 7,000 | 6,200 |
| 1991-08-27 | 645 | 645 | 640 | 640 | 8,000 | 6,400 |
| 1991-08-26 | 650 | 650 | 645 | 645 | 14,000 | 6,450 |
| 1991-08-23 | 688 | 688 | 670 | 670 | 18,000 | 6,700 |
| 1991-08-22 | 675 | 685 | 675 | 685 | 13,000 | 6,850 |
| 1991-08-21 | 625 | 653 | 625 | 645 | 17,000 | 6,450 |
| 1991-08-20 | 660 | 660 | 644 | 644 | 5,000 | 6,440 |
| 1991-08-19 | 700 | 705 | 670 | 670 | 9,000 | 6,700 |
| 1991-08-16 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1991-08-15 | 710 | 720 | 710 | 720 | 2,000 | 7,200 |
| 1991-08-14 | 720 | 725 | 720 | 720 | 8,000 | 7,200 |
| 1991-08-13 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1991-08-08 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1991-08-05 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1991-08-02 | 820 | 820 | 810 | 810 | 12,000 | 8,100 |
| 1991-08-01 | 805 | 815 | 805 | 815 | 11,000 | 8,150 |
| 1991-07-30 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1991-07-29 | 745 | 752 | 745 | 745 | 6,000 | 7,450 |
| 1991-07-26 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1991-07-25 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1991-07-23 | 750 | 750 | 740 | 740 | 10,000 | 7,400 |
| 1991-07-22 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-07-19 | 790 | 799 | 780 | 780 | 3,000 | 7,800 |
| 1991-07-17 | 800 | 810 | 800 | 810 | 4,000 | 8,100 |
| 1991-07-16 | 816 | 820 | 816 | 820 | 10,000 | 8,200 |
| 1991-07-15 | 790 | 808 | 790 | 800 | 7,000 | 8,000 |
| 1991-07-12 | 760 | 789 | 760 | 789 | 12,000 | 7,890 |
| 1991-07-10 | 700 | 700 | 700 | 700 | 14,000 | 7,000 |
| 1991-07-04 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1991-07-03 | 799 | 799 | 790 | 790 | 9,000 | 7,900 |
| 1991-07-02 | 820 | 820 | 811 | 811 | 2,000 | 8,110 |
| 1991-07-01 | 821 | 821 | 820 | 820 | 2,000 | 8,200 |
| 1991-06-28 | 820 | 825 | 820 | 820 | 4,000 | 8,200 |
| 1991-06-27 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1991-06-26 | 832 | 835 | 820 | 835 | 15,000 | 8,350 |
| 1991-06-25 | 815 | 815 | 791 | 802 | 16,000 | 8,020 |
| 1991-06-24 | 830 | 830 | 825 | 825 | 2,000 | 8,250 |
| 1991-06-21 | 831 | 831 | 820 | 820 | 15,000 | 8,200 |
| 1991-06-18 | 867 | 867 | 867 | 867 | 1,000 | 8,670 |
| 1991-06-17 | 880 | 890 | 880 | 880 | 8,000 | 8,800 |
| 1991-06-14 | 900 | 900 | 880 | 880 | 13,000 | 8,800 |
| 1991-06-13 | 883 | 883 | 883 | 883 | 2,000 | 8,830 |
| 1991-06-12 | 883 | 883 | 883 | 883 | 1,000 | 8,830 |
| 1991-06-11 | 883 | 883 | 883 | 883 | 1,000 | 8,830 |
| 1991-06-10 | 883 | 883 | 883 | 883 | 2,000 | 8,830 |
| 1991-06-07 | 880 | 900 | 880 | 900 | 4,000 | 9,000 |
| 1991-06-06 | 910 | 910 | 880 | 900 | 10,000 | 9,000 |
| 1991-06-05 | 926 | 930 | 920 | 920 | 12,000 | 9,200 |
| 1991-06-04 | 928 | 930 | 920 | 920 | 7,000 | 9,200 |
| 1991-06-03 | 942 | 945 | 925 | 925 | 26,000 | 9,250 |
| 1991-05-31 | 940 | 945 | 936 | 936 | 13,000 | 9,360 |
| 1991-05-30 | 915 | 941 | 915 | 915 | 22,000 | 9,150 |
| 1991-05-29 | 900 | 900 | 900 | 900 | 16,000 | 9,000 |
| 1991-05-28 | 860 | 870 | 850 | 850 | 13,000 | 8,500 |
| 1991-05-27 | 880 | 880 | 870 | 870 | 3,000 | 8,700 |
| 1991-05-24 | 891 | 892 | 887 | 890 | 21,000 | 8,900 |
| 1991-05-23 | 890 | 900 | 890 | 892 | 16,000 | 8,920 |
| 1991-05-22 | 880 | 880 | 870 | 875 | 5,000 | 8,750 |
| 1991-05-21 | 880 | 880 | 879 | 880 | 19,000 | 8,800 |
| 1991-05-20 | 900 | 910 | 900 | 910 | 8,000 | 9,100 |
| 1991-05-17 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1991-05-15 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1991-05-14 | 962 | 966 | 960 | 960 | 14,000 | 9,600 |
| 1991-05-13 | 969 | 969 | 960 | 963 | 4,000 | 9,630 |
| 1991-05-08 | 934 | 934 | 909 | 929 | 20,000 | 9,290 |
| 1991-05-07 | 972 | 972 | 942 | 942 | 4,000 | 9,420 |
| 1991-05-02 | 972 | 977 | 970 | 970 | 8,000 | 9,700 |
| 1991-05-01 | 972 | 973 | 970 | 971 | 11,000 | 9,710 |
| 1991-04-30 | 970 | 970 | 969 | 969 | 2,000 | 9,690 |
| 1991-04-26 | 969 | 970 | 969 | 970 | 6,000 | 9,700 |
| 1991-04-25 | 990 | 990 | 980 | 980 | 19,000 | 9,800 |
| 1991-04-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-04-23 | 985 | 1,020 | 985 | 1,020 | 8,000 | 10,200 |
| 1991-04-22 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 10,000 |
| 1991-04-19 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1991-04-18 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1991-04-17 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 | 10,400 |
| 1991-04-16 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 10,200 |
| 1991-04-15 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1991-04-12 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 10,500 |
| 1991-04-11 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 10,900 |
| 1991-04-10 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 11,000 |
| 1991-04-09 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1991-04-08 | 1,040 | 1,100 | 1,040 | 1,100 | 11,000 | 11,000 |
| 1991-04-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1991-04-04 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 10,500 |
| 1991-04-03 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 | 10,200 |
| 1991-04-02 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1991-04-01 | 1,020 | 1,030 | 1,010 | 1,010 | 12,000 | 10,100 |
| 1991-03-29 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 | 10,200 |
| 1991-03-27 | 1,090 | 1,100 | 1,050 | 1,050 | 18,000 | 10,500 |
| 1991-03-26 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 10,700 |
| 1991-03-25 | 1,030 | 1,030 | 990 | 1,000 | 35,000 | 10,000 |
| 1991-03-22 | 1,050 | 1,060 | 1,030 | 1,030 | 24,000 | 10,300 |
| 1991-03-20 | 1,080 | 1,080 | 1,030 | 1,030 | 21,000 | 10,300 |
| 1991-03-19 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 | 11,200 |
| 1991-03-18 | 1,140 | 1,150 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1991-03-15 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1991-03-14 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 | 11,000 |
| 1991-03-13 | 1,100 | 1,100 | 1,080 | 1,100 | 59,000 | 11,000 |
| 1991-03-12 | 1,130 | 1,130 | 1,100 | 1,100 | 50,000 | 11,000 |
| 1991-03-11 | 1,200 | 1,200 | 1,150 | 1,150 | 25,000 | 11,500 |
| 1991-03-08 | 1,160 | 1,190 | 1,150 | 1,190 | 21,000 | 11,900 |
| 1991-03-07 | 1,220 | 1,220 | 1,150 | 1,150 | 85,000 | 11,500 |
| 1991-03-06 | 1,180 | 1,230 | 1,180 | 1,220 | 154,000 | 12,200 |
| 1991-03-05 | 1,120 | 1,190 | 1,090 | 1,190 | 57,000 | 11,900 |
| 1991-03-04 | 1,080 | 1,120 | 1,070 | 1,120 | 33,000 | 11,200 |
| 1991-03-01 | 1,160 | 1,160 | 1,110 | 1,140 | 45,000 | 11,400 |
| 1991-02-28 | 1,210 | 1,230 | 1,110 | 1,110 | 123,000 | 11,100 |
| 1991-02-27 | 1,050 | 1,190 | 1,040 | 1,190 | 107,000 | 11,900 |
| 1991-02-26 | 1,210 | 1,210 | 1,060 | 1,070 | 164,000 | 10,700 |
| 1991-02-25 | 1,160 | 1,250 | 1,150 | 1,190 | 319,000 | 11,900 |
| 1991-02-22 | 1,320 | 1,320 | 1,280 | 1,280 | 99,000 | 12,800 |
| 1991-02-21 | 1,240 | 1,350 | 1,230 | 1,330 | 274,000 | 13,300 |
| 1991-02-20 | 1,020 | 1,220 | 1,020 | 1,220 | 510,000 | 12,200 |
| 1991-02-19 | 1,020 | 1,020 | 1,020 | 1,020 | 178,000 | 10,200 |
| 1991-02-18 | 840 | 920 | 840 | 920 | 213,000 | 9,200 |
| 1991-02-15 | 831 | 833 | 820 | 820 | 121,000 | 8,200 |
| 1991-02-14 | 805 | 850 | 805 | 830 | 267,000 | 8,300 |
| 1991-02-13 | 750 | 765 | 750 | 765 | 44,000 | 7,650 |
| 1991-02-12 | 728 | 740 | 728 | 740 | 49,000 | 7,400 |
| 1991-02-08 | 700 | 708 | 695 | 708 | 7,000 | 7,080 |
| 1991-02-07 | 700 | 700 | 697 | 699 | 8,000 | 6,990 |
| 1991-02-06 | 669 | 700 | 669 | 695 | 17,000 | 6,950 |
| 1991-02-05 | 660 | 660 | 650 | 650 | 14,000 | 6,500 |
| 1991-02-04 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-01-31 | 629 | 629 | 629 | 629 | 3,000 | 6,290 |
| 1991-01-29 | 619 | 619 | 619 | 619 | 6,000 | 6,190 |
| 1991-01-28 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1991-01-25 | 639 | 639 | 610 | 610 | 12,000 | 6,100 |
| 1991-01-24 | 668 | 668 | 641 | 641 | 11,000 | 6,410 |
| 1991-01-23 | 668 | 668 | 668 | 668 | 5,000 | 6,680 |
| 1991-01-18 | 698 | 698 | 698 | 698 | 10,000 | 6,980 |
| 1991-01-17 | 680 | 700 | 680 | 700 | 14,000 | 7,000 |
| 1991-01-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-01-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-01-11 | 700 | 706 | 700 | 706 | 11,000 | 7,060 |
| 1991-01-08 | 735 | 735 | 735 | 735 | 9,000 | 7,350 |
| 1991-01-07 | 736 | 736 | 735 | 735 | 10,000 | 7,350 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
