6362 (株)石井鐵工所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 585 | 599 | 582 | 590 | 36,000 | 5,900 |
| 1995-12-28 | 549 | 580 | 549 | 580 | 82,000 | 5,800 |
| 1995-12-27 | 539 | 540 | 539 | 540 | 6,000 | 5,400 |
| 1995-12-26 | 547 | 549 | 547 | 549 | 6,000 | 5,490 |
| 1995-12-25 | 558 | 567 | 558 | 567 | 4,000 | 5,670 |
| 1995-12-22 | 568 | 568 | 568 | 568 | 9,000 | 5,680 |
| 1995-12-21 | 560 | 570 | 560 | 569 | 48,000 | 5,690 |
| 1995-12-20 | 548 | 555 | 540 | 555 | 61,000 | 5,550 |
| 1995-12-19 | 505 | 538 | 500 | 538 | 39,000 | 5,380 |
| 1995-12-18 | 485 | 507 | 485 | 505 | 19,000 | 5,050 |
| 1995-12-15 | 489 | 489 | 484 | 484 | 2,000 | 4,840 |
| 1995-12-14 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1995-12-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-12-12 | 489 | 490 | 489 | 489 | 10,000 | 4,890 |
| 1995-12-11 | 499 | 499 | 489 | 489 | 2,000 | 4,890 |
| 1995-12-08 | 499 | 499 | 499 | 499 | 4,000 | 4,990 |
| 1995-12-07 | 480 | 500 | 480 | 500 | 12,000 | 5,000 |
| 1995-12-06 | 475 | 475 | 475 | 475 | 6,000 | 4,750 |
| 1995-12-05 | 500 | 500 | 494 | 499 | 6,000 | 4,990 |
| 1995-12-04 | 480 | 500 | 480 | 500 | 26,000 | 5,000 |
| 1995-12-01 | 460 | 466 | 460 | 466 | 4,000 | 4,660 |
| 1995-11-30 | 452 | 460 | 452 | 460 | 2,000 | 4,600 |
| 1995-11-29 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1995-11-27 | 450 | 460 | 450 | 450 | 8,000 | 4,500 |
| 1995-11-24 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1995-11-22 | 460 | 460 | 450 | 450 | 10,000 | 4,500 |
| 1995-11-21 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 1995-11-20 | 460 | 464 | 455 | 455 | 6,000 | 4,550 |
| 1995-11-17 | 430 | 445 | 430 | 445 | 13,000 | 4,450 |
| 1995-11-16 | 425 | 425 | 410 | 410 | 5,000 | 4,100 |
| 1995-11-15 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-11-14 | 428 | 428 | 428 | 428 | 6,000 | 4,280 |
| 1995-11-13 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1995-11-10 | 446 | 446 | 446 | 446 | 6,000 | 4,460 |
| 1995-11-08 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1995-11-07 | 429 | 429 | 429 | 429 | 9,000 | 4,290 |
| 1995-11-06 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 1995-11-02 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-10-30 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-10-26 | 422 | 422 | 410 | 410 | 7,000 | 4,100 |
| 1995-10-25 | 429 | 429 | 426 | 426 | 11,000 | 4,260 |
| 1995-10-24 | 430 | 430 | 426 | 426 | 3,000 | 4,260 |
| 1995-10-23 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1995-10-20 | 431 | 431 | 429 | 429 | 6,000 | 4,290 |
| 1995-10-19 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1995-10-16 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-10-13 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 1995-10-12 | 450 | 450 | 444 | 444 | 7,000 | 4,440 |
| 1995-10-11 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1995-10-09 | 444 | 445 | 444 | 445 | 4,000 | 4,450 |
| 1995-10-06 | 450 | 450 | 444 | 444 | 2,000 | 4,440 |
| 1995-10-05 | 461 | 461 | 450 | 450 | 2,000 | 4,500 |
| 1995-10-04 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1995-10-03 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-09-29 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1995-09-28 | 491 | 491 | 487 | 487 | 12,000 | 4,870 |
| 1995-09-27 | 471 | 490 | 470 | 490 | 34,000 | 4,900 |
| 1995-09-25 | 421 | 421 | 420 | 420 | 5,000 | 4,200 |
| 1995-09-22 | 430 | 430 | 420 | 420 | 6,000 | 4,200 |
| 1995-09-21 | 440 | 440 | 430 | 430 | 15,000 | 4,300 |
| 1995-09-20 | 445 | 445 | 436 | 440 | 6,000 | 4,400 |
| 1995-09-19 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 1995-09-18 | 450 | 450 | 445 | 445 | 8,000 | 4,450 |
| 1995-09-14 | 469 | 470 | 460 | 460 | 3,000 | 4,600 |
| 1995-09-13 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1995-09-12 | 470 | 470 | 460 | 460 | 6,000 | 4,600 |
| 1995-09-11 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1995-09-08 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1995-09-06 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1995-09-05 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1995-09-04 | 470 | 470 | 461 | 461 | 7,000 | 4,610 |
| 1995-09-01 | 466 | 468 | 466 | 468 | 7,000 | 4,680 |
| 1995-08-31 | 460 | 469 | 460 | 469 | 10,000 | 4,690 |
| 1995-08-29 | 454 | 460 | 454 | 460 | 8,000 | 4,600 |
| 1995-08-28 | 443 | 444 | 443 | 444 | 6,000 | 4,440 |
| 1995-08-25 | 460 | 460 | 445 | 445 | 4,000 | 4,450 |
| 1995-08-24 | 438 | 443 | 438 | 443 | 3,000 | 4,430 |
| 1995-08-22 | 474 | 474 | 473 | 473 | 3,000 | 4,730 |
| 1995-08-18 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1995-08-17 | 470 | 470 | 455 | 469 | 19,000 | 4,690 |
| 1995-08-16 | 430 | 460 | 430 | 460 | 14,000 | 4,600 |
| 1995-08-14 | 414 | 415 | 414 | 415 | 8,000 | 4,150 |
| 1995-08-11 | 412 | 415 | 412 | 415 | 3,000 | 4,150 |
| 1995-08-10 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 1995-08-08 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1995-08-07 | 411 | 411 | 410 | 410 | 2,000 | 4,100 |
| 1995-08-03 | 410 | 410 | 410 | 410 | 21,000 | 4,100 |
| 1995-08-02 | 400 | 408 | 400 | 408 | 11,000 | 4,080 |
| 1995-08-01 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-07-31 | 410 | 410 | 401 | 401 | 4,000 | 4,010 |
| 1995-07-28 | 406 | 411 | 406 | 411 | 4,000 | 4,110 |
| 1995-07-27 | 410 | 411 | 410 | 411 | 3,000 | 4,110 |
| 1995-07-26 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 1995-07-25 | 438 | 438 | 438 | 438 | 2,000 | 4,380 |
| 1995-07-24 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1995-07-21 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 1995-07-20 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1995-07-18 | 449 | 450 | 440 | 440 | 5,000 | 4,400 |
| 1995-07-17 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1995-07-14 | 449 | 449 | 449 | 449 | 5,000 | 4,490 |
| 1995-07-13 | 441 | 441 | 440 | 440 | 3,000 | 4,400 |
| 1995-07-12 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1995-07-11 | 425 | 430 | 420 | 425 | 9,000 | 4,250 |
| 1995-07-06 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1995-07-05 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1995-07-04 | 380 | 380 | 375 | 375 | 2,000 | 3,750 |
| 1995-07-03 | 386 | 386 | 380 | 380 | 3,000 | 3,800 |
| 1995-06-30 | 394 | 394 | 390 | 390 | 2,000 | 3,900 |
| 1995-06-29 | 399 | 399 | 395 | 395 | 2,000 | 3,950 |
| 1995-06-28 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-06-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-06-20 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1995-06-16 | 395 | 395 | 386 | 386 | 6,000 | 3,860 |
| 1995-06-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-06-13 | 401 | 401 | 400 | 400 | 2,000 | 4,000 |
| 1995-06-12 | 411 | 411 | 411 | 411 | 5,000 | 4,110 |
| 1995-06-09 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1995-06-06 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1995-05-31 | 420 | 420 | 411 | 411 | 3,000 | 4,110 |
| 1995-05-29 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-05-25 | 450 | 450 | 449 | 449 | 3,000 | 4,490 |
| 1995-05-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1995-05-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1995-05-11 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-05-10 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1995-05-09 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-05-08 | 475 | 475 | 470 | 470 | 2,000 | 4,700 |
| 1995-05-02 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1995-05-01 | 451 | 453 | 451 | 453 | 10,000 | 4,530 |
| 1995-04-28 | 475 | 475 | 450 | 450 | 18,000 | 4,500 |
| 1995-04-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1995-04-25 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1995-04-24 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1995-04-21 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-04-20 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1995-04-18 | 465 | 465 | 457 | 457 | 3,000 | 4,570 |
| 1995-04-17 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1995-04-13 | 467 | 467 | 467 | 467 | 1,000 | 4,670 |
| 1995-04-12 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1995-04-10 | 460 | 460 | 457 | 457 | 2,000 | 4,570 |
| 1995-04-07 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1995-04-06 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1995-04-05 | 470 | 470 | 460 | 460 | 5,000 | 4,600 |
| 1995-03-31 | 511 | 511 | 510 | 510 | 4,000 | 5,100 |
| 1995-03-29 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1995-03-28 | 473 | 473 | 473 | 473 | 1,000 | 4,730 |
| 1995-03-27 | 450 | 450 | 450 | 450 | 601,000 | 4,500 |
| 1995-03-24 | 480 | 480 | 450 | 450 | 8,000 | 4,500 |
| 1995-03-23 | 480 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1995-03-22 | 490 | 490 | 480 | 480 | 2,000 | 4,800 |
| 1995-03-20 | 491 | 500 | 491 | 491 | 6,000 | 4,910 |
| 1995-03-17 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1995-03-16 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1995-03-15 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1995-03-13 | 506 | 510 | 500 | 500 | 5,000 | 5,000 |
| 1995-03-10 | 515 | 515 | 514 | 514 | 2,000 | 5,140 |
| 1995-03-09 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1995-03-08 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 1995-03-07 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-03-06 | 534 | 534 | 534 | 534 | 2,000 | 5,340 |
| 1995-03-03 | 514 | 514 | 514 | 514 | 3,000 | 5,140 |
| 1995-03-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1995-03-01 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1995-02-28 | 500 | 502 | 500 | 502 | 7,000 | 5,020 |
| 1995-02-24 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1995-02-23 | 569 | 569 | 550 | 550 | 4,000 | 5,500 |
| 1995-02-22 | 575 | 575 | 570 | 570 | 508,000 | 5,700 |
| 1995-02-21 | 541 | 556 | 541 | 556 | 6,000 | 5,560 |
| 1995-02-20 | 577 | 577 | 560 | 560 | 6,000 | 5,600 |
| 1995-02-17 | 568 | 568 | 562 | 562 | 3,000 | 5,620 |
| 1995-02-16 | 568 | 568 | 568 | 568 | 8,000 | 5,680 |
| 1995-02-14 | 589 | 589 | 588 | 588 | 2,000 | 5,880 |
| 1995-02-13 | 590 | 590 | 588 | 588 | 8,000 | 5,880 |
| 1995-02-10 | 588 | 588 | 587 | 588 | 13,000 | 5,880 |
| 1995-02-09 | 608 | 608 | 598 | 598 | 6,000 | 5,980 |
| 1995-02-08 | 639 | 640 | 598 | 598 | 47,000 | 5,980 |
| 1995-02-07 | 620 | 650 | 619 | 640 | 107,000 | 6,400 |
| 1995-02-06 | 596 | 600 | 595 | 600 | 15,000 | 6,000 |
| 1995-02-03 | 600 | 600 | 589 | 589 | 7,000 | 5,890 |
| 1995-02-02 | 610 | 610 | 600 | 600 | 10,000 | 6,000 |
| 1995-02-01 | 601 | 620 | 600 | 620 | 50,000 | 6,200 |
| 1995-01-31 | 639 | 639 | 600 | 600 | 27,000 | 6,000 |
| 1995-01-30 | 638 | 638 | 627 | 632 | 43,000 | 6,320 |
| 1995-01-27 | 590 | 640 | 590 | 624 | 90,000 | 6,240 |
| 1995-01-26 | 590 | 591 | 590 | 590 | 52,000 | 5,900 |
| 1995-01-25 | 490 | 520 | 490 | 520 | 16,000 | 5,200 |
| 1995-01-24 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1995-01-23 | 501 | 501 | 490 | 490 | 15,000 | 4,900 |
| 1995-01-20 | 500 | 510 | 500 | 500 | 84,000 | 5,000 |
| 1995-01-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-01-13 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1995-01-12 | 502 | 502 | 501 | 501 | 3,000 | 5,010 |
| 1995-01-11 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1995-01-10 | 510 | 510 | 509 | 509 | 2,000 | 5,090 |
| 1995-01-09 | 509 | 509 | 509 | 509 | 3,000 | 5,090 |
| 1995-01-06 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1995-01-05 | 548 | 548 | 538 | 538 | 12,000 | 5,380 |
| 1995-01-04 | 538 | 538 | 538 | 538 | 3,000 | 5,380 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
