6362 (株)石井鐵工所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1993-12-24 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1993-12-22 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1993-12-21 | 500 | 501 | 500 | 501 | 2,000 | 5,010 |
| 1993-12-20 | 505 | 505 | 501 | 501 | 11,000 | 5,010 |
| 1993-12-17 | 501 | 505 | 501 | 505 | 4,000 | 5,050 |
| 1993-12-16 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1993-12-15 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-12-13 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1993-12-10 | 475 | 485 | 475 | 483 | 9,000 | 4,830 |
| 1993-12-09 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1993-12-08 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1993-12-07 | 479 | 480 | 470 | 470 | 13,000 | 4,700 |
| 1993-12-06 | 510 | 510 | 490 | 490 | 11,000 | 4,900 |
| 1993-12-03 | 521 | 521 | 510 | 510 | 5,000 | 5,100 |
| 1993-12-02 | 518 | 522 | 518 | 522 | 13,000 | 5,220 |
| 1993-12-01 | 469 | 489 | 469 | 489 | 27,000 | 4,890 |
| 1993-11-30 | 460 | 471 | 460 | 470 | 22,000 | 4,700 |
| 1993-11-29 | 495 | 495 | 470 | 470 | 15,000 | 4,700 |
| 1993-11-26 | 500 | 500 | 490 | 490 | 7,000 | 4,900 |
| 1993-11-25 | 510 | 520 | 500 | 520 | 7,000 | 5,200 |
| 1993-11-24 | 530 | 530 | 500 | 500 | 16,000 | 5,000 |
| 1993-11-22 | 539 | 540 | 530 | 530 | 7,000 | 5,300 |
| 1993-11-19 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1993-11-18 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1993-11-17 | 540 | 540 | 530 | 530 | 8,000 | 5,300 |
| 1993-11-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-11-12 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1993-11-11 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1993-11-10 | 531 | 541 | 530 | 530 | 8,000 | 5,300 |
| 1993-11-09 | 555 | 555 | 531 | 540 | 9,000 | 5,400 |
| 1993-11-08 | 559 | 559 | 545 | 545 | 7,000 | 5,450 |
| 1993-11-05 | 575 | 575 | 559 | 559 | 13,000 | 5,590 |
| 1993-11-04 | 590 | 599 | 575 | 575 | 9,000 | 5,750 |
| 1993-11-02 | 595 | 595 | 595 | 595 | 3,000 | 5,950 |
| 1993-11-01 | 599 | 599 | 595 | 595 | 3,000 | 5,950 |
| 1993-10-29 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1993-10-28 | 600 | 601 | 600 | 600 | 13,000 | 6,000 |
| 1993-10-27 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1993-10-26 | 616 | 616 | 590 | 600 | 15,000 | 6,000 |
| 1993-10-25 | 652 | 652 | 635 | 635 | 10,000 | 6,350 |
| 1993-10-22 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1993-10-21 | 663 | 663 | 653 | 653 | 3,000 | 6,530 |
| 1993-10-20 | 653 | 653 | 653 | 653 | 3,000 | 6,530 |
| 1993-10-19 | 670 | 670 | 653 | 653 | 7,000 | 6,530 |
| 1993-10-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1993-10-15 | 653 | 653 | 653 | 653 | 6,000 | 6,530 |
| 1993-10-14 | 654 | 654 | 650 | 651 | 7,000 | 6,510 |
| 1993-10-13 | 655 | 655 | 650 | 652 | 16,000 | 6,520 |
| 1993-10-12 | 657 | 657 | 655 | 655 | 7,000 | 6,550 |
| 1993-10-08 | 655 | 660 | 655 | 655 | 14,000 | 6,550 |
| 1993-10-07 | 651 | 655 | 651 | 655 | 2,000 | 6,550 |
| 1993-10-06 | 661 | 661 | 651 | 651 | 6,000 | 6,510 |
| 1993-10-05 | 660 | 660 | 660 | 660 | 4,000 | 6,600 |
| 1993-10-04 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1993-10-01 | 649 | 650 | 649 | 650 | 2,000 | 6,500 |
| 1993-09-30 | 650 | 650 | 645 | 650 | 13,000 | 6,500 |
| 1993-09-29 | 650 | 650 | 645 | 645 | 5,000 | 6,450 |
| 1993-09-28 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1993-09-27 | 675 | 675 | 670 | 670 | 6,000 | 6,700 |
| 1993-09-24 | 663 | 663 | 645 | 645 | 15,000 | 6,450 |
| 1993-09-22 | 645 | 665 | 645 | 665 | 15,000 | 6,650 |
| 1993-09-21 | 664 | 664 | 647 | 647 | 11,000 | 6,470 |
| 1993-09-20 | 645 | 665 | 645 | 665 | 7,000 | 6,650 |
| 1993-09-17 | 650 | 659 | 646 | 659 | 8,000 | 6,590 |
| 1993-09-16 | 650 | 651 | 650 | 651 | 8,000 | 6,510 |
| 1993-09-14 | 655 | 660 | 650 | 660 | 23,000 | 6,600 |
| 1993-09-13 | 661 | 670 | 659 | 659 | 24,000 | 6,590 |
| 1993-09-10 | 662 | 670 | 662 | 670 | 11,000 | 6,700 |
| 1993-09-09 | 661 | 661 | 661 | 661 | 5,000 | 6,610 |
| 1993-09-08 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1993-09-07 | 687 | 687 | 685 | 685 | 5,000 | 6,850 |
| 1993-09-06 | 686 | 696 | 686 | 690 | 7,000 | 6,900 |
| 1993-09-03 | 686 | 686 | 685 | 685 | 5,000 | 6,850 |
| 1993-09-02 | 686 | 686 | 686 | 686 | 8,000 | 6,860 |
| 1993-09-01 | 681 | 683 | 681 | 683 | 8,000 | 6,830 |
| 1993-08-31 | 675 | 680 | 675 | 678 | 28,000 | 6,780 |
| 1993-08-30 | 678 | 678 | 673 | 678 | 13,000 | 6,780 |
| 1993-08-27 | 674 | 678 | 673 | 678 | 8,000 | 6,780 |
| 1993-08-26 | 673 | 673 | 673 | 673 | 1,000 | 6,730 |
| 1993-08-25 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1993-08-24 | 685 | 685 | 675 | 675 | 4,000 | 6,750 |
| 1993-08-20 | 725 | 725 | 720 | 720 | 2,000 | 7,200 |
| 1993-08-18 | 730 | 735 | 730 | 735 | 2,000 | 7,350 |
| 1993-08-16 | 720 | 730 | 719 | 730 | 8,000 | 7,300 |
| 1993-08-13 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-08-12 | 730 | 730 | 729 | 729 | 5,000 | 7,290 |
| 1993-08-11 | 730 | 735 | 729 | 729 | 30,000 | 7,290 |
| 1993-08-10 | 729 | 729 | 729 | 729 | 24,000 | 7,290 |
| 1993-08-09 | 718 | 718 | 715 | 717 | 6,000 | 7,170 |
| 1993-08-06 | 710 | 710 | 709 | 710 | 43,000 | 7,100 |
| 1993-08-05 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-08-04 | 701 | 701 | 700 | 700 | 8,000 | 7,000 |
| 1993-08-03 | 719 | 719 | 710 | 710 | 3,000 | 7,100 |
| 1993-08-02 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1993-07-30 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1993-07-28 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1993-07-27 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1993-07-22 | 729 | 730 | 729 | 730 | 5,000 | 7,300 |
| 1993-07-20 | 731 | 731 | 730 | 730 | 4,000 | 7,300 |
| 1993-07-19 | 740 | 740 | 740 | 740 | 10,000 | 7,400 |
| 1993-07-16 | 747 | 747 | 735 | 740 | 12,000 | 7,400 |
| 1993-07-15 | 736 | 746 | 736 | 746 | 2,000 | 7,460 |
| 1993-07-14 | 730 | 731 | 730 | 731 | 4,000 | 7,310 |
| 1993-07-13 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-07-07 | 730 | 730 | 729 | 729 | 2,000 | 7,290 |
| 1993-07-06 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-07-05 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1993-07-01 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-06-30 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-06-29 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1993-06-25 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1993-06-24 | 730 | 730 | 726 | 730 | 6,000 | 7,300 |
| 1993-06-23 | 730 | 730 | 729 | 730 | 3,000 | 7,300 |
| 1993-06-22 | 728 | 728 | 728 | 728 | 4,000 | 7,280 |
| 1993-06-18 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1993-06-17 | 750 | 750 | 721 | 738 | 6,000 | 7,380 |
| 1993-06-16 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1993-06-14 | 810 | 810 | 800 | 800 | 13,000 | 8,000 |
| 1993-06-11 | 800 | 802 | 799 | 800 | 11,000 | 8,000 |
| 1993-06-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-06-08 | 839 | 839 | 820 | 820 | 7,000 | 8,200 |
| 1993-06-07 | 835 | 845 | 835 | 840 | 29,000 | 8,400 |
| 1993-06-04 | 840 | 850 | 830 | 835 | 58,000 | 8,350 |
| 1993-06-03 | 831 | 840 | 830 | 830 | 11,000 | 8,300 |
| 1993-06-02 | 840 | 840 | 830 | 830 | 21,000 | 8,300 |
| 1993-06-01 | 840 | 840 | 830 | 830 | 4,000 | 8,300 |
| 1993-05-31 | 830 | 831 | 830 | 830 | 17,000 | 8,300 |
| 1993-05-28 | 821 | 835 | 821 | 835 | 7,000 | 8,350 |
| 1993-05-27 | 815 | 826 | 815 | 820 | 23,000 | 8,200 |
| 1993-05-26 | 812 | 823 | 811 | 815 | 20,000 | 8,150 |
| 1993-05-25 | 830 | 830 | 799 | 805 | 16,000 | 8,050 |
| 1993-05-24 | 835 | 840 | 835 | 840 | 4,000 | 8,400 |
| 1993-05-21 | 835 | 835 | 835 | 835 | 2,000 | 8,350 |
| 1993-05-20 | 850 | 850 | 849 | 850 | 10,000 | 8,500 |
| 1993-05-19 | 835 | 855 | 830 | 850 | 19,000 | 8,500 |
| 1993-05-18 | 843 | 852 | 835 | 835 | 10,000 | 8,350 |
| 1993-05-17 | 851 | 852 | 840 | 852 | 13,000 | 8,520 |
| 1993-05-14 | 838 | 845 | 838 | 845 | 11,000 | 8,450 |
| 1993-05-13 | 845 | 850 | 837 | 837 | 26,000 | 8,370 |
| 1993-05-12 | 872 | 875 | 851 | 855 | 31,000 | 8,550 |
| 1993-05-11 | 861 | 880 | 861 | 871 | 52,000 | 8,710 |
| 1993-05-10 | 850 | 870 | 846 | 870 | 58,000 | 8,700 |
| 1993-05-07 | 837 | 851 | 830 | 845 | 82,000 | 8,450 |
| 1993-05-06 | 809 | 844 | 801 | 827 | 63,000 | 8,270 |
| 1993-04-30 | 780 | 800 | 780 | 800 | 16,000 | 8,000 |
| 1993-04-28 | 789 | 795 | 780 | 785 | 11,000 | 7,850 |
| 1993-04-27 | 765 | 785 | 764 | 785 | 12,000 | 7,850 |
| 1993-04-26 | 769 | 769 | 765 | 766 | 18,000 | 7,660 |
| 1993-04-23 | 765 | 770 | 761 | 761 | 8,000 | 7,610 |
| 1993-04-22 | 775 | 775 | 765 | 765 | 2,000 | 7,650 |
| 1993-04-21 | 782 | 782 | 780 | 780 | 19,000 | 7,800 |
| 1993-04-20 | 782 | 783 | 780 | 781 | 9,000 | 7,810 |
| 1993-04-19 | 781 | 781 | 771 | 771 | 15,000 | 7,710 |
| 1993-04-16 | 820 | 830 | 811 | 811 | 84,000 | 8,110 |
| 1993-04-15 | 806 | 820 | 800 | 810 | 53,000 | 8,100 |
| 1993-04-14 | 798 | 809 | 791 | 800 | 75,000 | 8,000 |
| 1993-04-13 | 795 | 798 | 791 | 797 | 34,000 | 7,970 |
| 1993-04-12 | 781 | 781 | 765 | 765 | 16,000 | 7,650 |
| 1993-04-09 | 780 | 786 | 780 | 780 | 13,000 | 7,800 |
| 1993-04-08 | 801 | 804 | 780 | 790 | 18,000 | 7,900 |
| 1993-04-07 | 759 | 806 | 755 | 800 | 66,000 | 8,000 |
| 1993-04-06 | 760 | 760 | 760 | 760 | 20,000 | 7,600 |
| 1993-04-05 | 760 | 763 | 750 | 763 | 30,000 | 7,630 |
| 1993-04-02 | 755 | 756 | 745 | 750 | 36,000 | 7,500 |
| 1993-04-01 | 756 | 756 | 756 | 756 | 2,000 | 7,560 |
| 1993-03-31 | 760 | 761 | 756 | 756 | 15,000 | 7,560 |
| 1993-03-30 | 778 | 778 | 775 | 776 | 14,000 | 7,760 |
| 1993-03-29 | 760 | 772 | 760 | 772 | 26,000 | 7,720 |
| 1993-03-26 | 763 | 763 | 755 | 756 | 31,000 | 7,560 |
| 1993-03-25 | 746 | 760 | 741 | 748 | 21,000 | 7,480 |
| 1993-03-24 | 759 | 759 | 740 | 741 | 13,000 | 7,410 |
| 1993-03-23 | 773 | 773 | 769 | 769 | 3,000 | 7,690 |
| 1993-03-22 | 776 | 777 | 774 | 774 | 9,000 | 7,740 |
| 1993-03-19 | 785 | 791 | 775 | 780 | 39,000 | 7,800 |
| 1993-03-18 | 789 | 789 | 765 | 771 | 40,000 | 7,710 |
| 1993-03-17 | 781 | 787 | 780 | 785 | 68,000 | 7,850 |
| 1993-03-16 | 760 | 789 | 760 | 775 | 66,000 | 7,750 |
| 1993-03-15 | 739 | 760 | 739 | 760 | 32,000 | 7,600 |
| 1993-03-12 | 755 | 755 | 736 | 740 | 38,000 | 7,400 |
| 1993-03-11 | 775 | 775 | 740 | 755 | 142,000 | 7,550 |
| 1993-03-10 | 735 | 780 | 731 | 775 | 190,000 | 7,750 |
| 1993-03-09 | 700 | 739 | 700 | 727 | 97,000 | 7,270 |
| 1993-03-08 | 650 | 670 | 645 | 670 | 16,000 | 6,700 |
| 1993-03-05 | 640 | 640 | 630 | 640 | 9,000 | 6,400 |
| 1993-03-04 | 641 | 641 | 640 | 640 | 3,000 | 6,400 |
| 1993-03-03 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-03-02 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1993-03-01 | 647 | 647 | 646 | 647 | 5,000 | 6,470 |
| 1993-02-26 | 660 | 660 | 645 | 645 | 3,000 | 6,450 |
| 1993-02-25 | 670 | 670 | 660 | 660 | 5,000 | 6,600 |
| 1993-02-24 | 670 | 670 | 650 | 660 | 5,000 | 6,600 |
| 1993-02-23 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1993-02-22 | 660 | 670 | 660 | 670 | 5,000 | 6,700 |
| 1993-02-19 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1993-02-18 | 689 | 689 | 670 | 670 | 3,000 | 6,700 |
| 1993-02-17 | 670 | 670 | 670 | 670 | 6,000 | 6,700 |
| 1993-02-16 | 680 | 680 | 680 | 680 | 7,000 | 6,800 |
| 1993-02-10 | 689 | 690 | 680 | 680 | 4,000 | 6,800 |
| 1993-02-09 | 685 | 700 | 685 | 699 | 4,000 | 6,990 |
| 1993-02-08 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1993-02-05 | 690 | 690 | 680 | 680 | 2,000 | 6,800 |
| 1993-02-04 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1993-02-03 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1993-02-02 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1993-02-01 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1993-01-29 | 690 | 700 | 690 | 700 | 5,000 | 7,000 |
| 1993-01-28 | 675 | 700 | 675 | 700 | 5,000 | 7,000 |
| 1993-01-27 | 665 | 665 | 665 | 665 | 6,000 | 6,650 |
| 1993-01-26 | 670 | 680 | 670 | 670 | 13,000 | 6,700 |
| 1993-01-25 | 698 | 698 | 680 | 680 | 3,000 | 6,800 |
| 1993-01-21 | 689 | 689 | 689 | 689 | 1,000 | 6,890 |
| 1993-01-19 | 669 | 679 | 669 | 679 | 8,000 | 6,790 |
| 1993-01-18 | 665 | 670 | 665 | 670 | 5,000 | 6,700 |
| 1993-01-14 | 685 | 685 | 667 | 672 | 6,000 | 6,720 |
| 1993-01-13 | 700 | 701 | 685 | 685 | 7,000 | 6,850 |
| 1993-01-12 | 685 | 700 | 685 | 700 | 12,000 | 7,000 |
| 1993-01-11 | 685 | 685 | 665 | 673 | 10,000 | 6,730 |
| 1993-01-08 | 685 | 700 | 685 | 690 | 8,000 | 6,900 |
| 1993-01-07 | 699 | 699 | 695 | 695 | 3,000 | 6,950 |
| 1993-01-06 | 685 | 685 | 680 | 680 | 18,000 | 6,800 |
| 1993-01-05 | 670 | 670 | 665 | 665 | 6,000 | 6,650 |
| 1993-01-04 | 695 | 700 | 695 | 700 | 5,000 | 7,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
