6362 (株)石井鐵工所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 446 | 450 | 446 | 450 | 2,000 | 4,500 |
| 1996-12-27 | 460 | 460 | 445 | 450 | 5,000 | 4,500 |
| 1996-12-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1996-12-25 | 451 | 456 | 450 | 455 | 6,000 | 4,550 |
| 1996-12-24 | 460 | 460 | 451 | 451 | 3,000 | 4,510 |
| 1996-12-20 | 477 | 481 | 471 | 471 | 6,000 | 4,710 |
| 1996-12-19 | 478 | 480 | 471 | 471 | 12,000 | 4,710 |
| 1996-12-18 | 480 | 482 | 478 | 478 | 16,000 | 4,780 |
| 1996-12-17 | 472 | 487 | 471 | 487 | 7,000 | 4,870 |
| 1996-12-16 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1996-12-13 | 472 | 477 | 468 | 468 | 19,000 | 4,680 |
| 1996-12-12 | 480 | 480 | 468 | 470 | 5,000 | 4,700 |
| 1996-12-11 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1996-12-09 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1996-12-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-12-05 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1996-12-04 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-12-03 | 470 | 482 | 470 | 480 | 10,000 | 4,800 |
| 1996-12-02 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1996-11-29 | 486 | 490 | 480 | 490 | 8,000 | 4,900 |
| 1996-11-28 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-11-27 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1996-11-25 | 502 | 519 | 502 | 519 | 2,000 | 5,190 |
| 1996-11-22 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1996-11-21 | 501 | 505 | 501 | 505 | 7,000 | 5,050 |
| 1996-11-20 | 510 | 510 | 503 | 503 | 8,000 | 5,030 |
| 1996-11-19 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1996-11-18 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1996-11-15 | 515 | 515 | 506 | 506 | 11,000 | 5,060 |
| 1996-11-14 | 510 | 511 | 507 | 507 | 9,000 | 5,070 |
| 1996-11-13 | 516 | 519 | 516 | 519 | 3,000 | 5,190 |
| 1996-11-12 | 510 | 515 | 506 | 506 | 23,000 | 5,060 |
| 1996-11-11 | 511 | 520 | 511 | 520 | 2,000 | 5,200 |
| 1996-11-08 | 506 | 511 | 506 | 511 | 22,000 | 5,110 |
| 1996-11-07 | 530 | 535 | 520 | 520 | 36,000 | 5,200 |
| 1996-11-06 | 511 | 512 | 511 | 512 | 2,000 | 5,120 |
| 1996-11-05 | 525 | 543 | 525 | 543 | 19,000 | 5,430 |
| 1996-11-01 | 515 | 515 | 515 | 515 | 13,000 | 5,150 |
| 1996-10-31 | 507 | 507 | 507 | 507 | 3,000 | 5,070 |
| 1996-10-30 | 513 | 518 | 505 | 505 | 12,000 | 5,050 |
| 1996-10-25 | 531 | 531 | 512 | 512 | 7,000 | 5,120 |
| 1996-10-24 | 510 | 511 | 510 | 511 | 5,000 | 5,110 |
| 1996-10-23 | 515 | 515 | 510 | 510 | 2,000 | 5,100 |
| 1996-10-21 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 1996-10-18 | 545 | 550 | 545 | 550 | 3,000 | 5,500 |
| 1996-10-17 | 540 | 545 | 540 | 545 | 6,000 | 5,450 |
| 1996-10-16 | 511 | 518 | 510 | 510 | 4,000 | 5,100 |
| 1996-10-15 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-10-14 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-10-11 | 520 | 520 | 519 | 519 | 5,000 | 5,190 |
| 1996-10-09 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
| 1996-10-07 | 505 | 525 | 505 | 525 | 9,000 | 5,250 |
| 1996-10-04 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1996-10-03 | 540 | 540 | 530 | 531 | 4,000 | 5,310 |
| 1996-10-02 | 551 | 551 | 550 | 550 | 4,000 | 5,500 |
| 1996-10-01 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-09-30 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1996-09-27 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-09-26 | 557 | 557 | 557 | 557 | 1,000 | 5,570 |
| 1996-09-25 | 550 | 557 | 530 | 530 | 3,000 | 5,300 |
| 1996-09-24 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1996-09-20 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-09-19 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1996-09-18 | 556 | 556 | 556 | 556 | 7,000 | 5,560 |
| 1996-09-17 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1996-09-13 | 527 | 527 | 527 | 527 | 6,000 | 5,270 |
| 1996-09-12 | 530 | 540 | 530 | 540 | 5,000 | 5,400 |
| 1996-09-11 | 531 | 531 | 530 | 530 | 7,000 | 5,300 |
| 1996-09-10 | 527 | 527 | 527 | 527 | 3,000 | 5,270 |
| 1996-09-06 | 525 | 525 | 525 | 525 | 21,000 | 5,250 |
| 1996-09-05 | 555 | 555 | 554 | 555 | 10,000 | 5,550 |
| 1996-09-04 | 535 | 555 | 535 | 555 | 4,000 | 5,550 |
| 1996-09-03 | 525 | 535 | 525 | 535 | 6,000 | 5,350 |
| 1996-09-02 | 530 | 530 | 524 | 524 | 11,000 | 5,240 |
| 1996-08-30 | 551 | 551 | 530 | 531 | 22,000 | 5,310 |
| 1996-08-29 | 565 | 565 | 531 | 531 | 6,000 | 5,310 |
| 1996-08-28 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1996-08-27 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1996-08-26 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1996-08-23 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1996-08-21 | 555 | 570 | 555 | 570 | 2,000 | 5,700 |
| 1996-08-20 | 565 | 565 | 555 | 555 | 2,000 | 5,550 |
| 1996-08-19 | 554 | 564 | 553 | 555 | 6,000 | 5,550 |
| 1996-08-16 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 1996-08-15 | 550 | 551 | 550 | 551 | 3,000 | 5,510 |
| 1996-08-14 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1996-08-13 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 1996-08-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-08-09 | 541 | 541 | 530 | 530 | 7,000 | 5,300 |
| 1996-08-08 | 550 | 550 | 540 | 540 | 2,000 | 5,400 |
| 1996-08-07 | 549 | 550 | 549 | 550 | 7,000 | 5,500 |
| 1996-08-06 | 559 | 559 | 550 | 550 | 4,000 | 5,500 |
| 1996-08-05 | 569 | 574 | 569 | 574 | 6,000 | 5,740 |
| 1996-08-02 | 569 | 569 | 568 | 569 | 5,000 | 5,690 |
| 1996-08-01 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1996-07-30 | 561 | 570 | 560 | 570 | 11,000 | 5,700 |
| 1996-07-29 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1996-07-26 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1996-07-25 | 570 | 570 | 560 | 570 | 8,000 | 5,700 |
| 1996-07-24 | 591 | 591 | 570 | 570 | 12,000 | 5,700 |
| 1996-07-23 | 591 | 591 | 586 | 591 | 3,000 | 5,910 |
| 1996-07-22 | 620 | 620 | 596 | 596 | 32,000 | 5,960 |
| 1996-07-19 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1996-07-18 | 590 | 591 | 590 | 591 | 7,000 | 5,910 |
| 1996-07-17 | 599 | 599 | 590 | 590 | 3,000 | 5,900 |
| 1996-07-16 | 598 | 598 | 598 | 598 | 1,000 | 5,980 |
| 1996-07-15 | 610 | 610 | 608 | 610 | 6,000 | 6,100 |
| 1996-07-12 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1996-07-11 | 622 | 640 | 621 | 621 | 4,000 | 6,210 |
| 1996-07-09 | 626 | 626 | 620 | 622 | 6,000 | 6,220 |
| 1996-07-08 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1996-07-05 | 630 | 630 | 630 | 630 | 4,000 | 6,300 |
| 1996-07-04 | 639 | 645 | 625 | 625 | 12,000 | 6,250 |
| 1996-07-03 | 645 | 645 | 635 | 635 | 5,000 | 6,350 |
| 1996-07-02 | 663 | 663 | 663 | 663 | 1,000 | 6,630 |
| 1996-07-01 | 645 | 663 | 644 | 663 | 5,000 | 6,630 |
| 1996-06-28 | 660 | 660 | 630 | 644 | 21,000 | 6,440 |
| 1996-06-27 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-06-26 | 670 | 670 | 665 | 670 | 5,000 | 6,700 |
| 1996-06-25 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1996-06-21 | 661 | 665 | 660 | 660 | 11,000 | 6,600 |
| 1996-06-20 | 690 | 690 | 660 | 660 | 12,000 | 6,600 |
| 1996-06-19 | 690 | 690 | 680 | 680 | 11,000 | 6,800 |
| 1996-06-18 | 680 | 690 | 680 | 690 | 13,000 | 6,900 |
| 1996-06-17 | 685 | 685 | 680 | 680 | 6,000 | 6,800 |
| 1996-06-14 | 687 | 698 | 687 | 687 | 24,000 | 6,870 |
| 1996-06-13 | 654 | 657 | 654 | 657 | 14,000 | 6,570 |
| 1996-06-12 | 651 | 654 | 650 | 654 | 14,000 | 6,540 |
| 1996-06-11 | 653 | 653 | 651 | 651 | 19,000 | 6,510 |
| 1996-06-10 | 651 | 658 | 651 | 653 | 15,000 | 6,530 |
| 1996-06-07 | 691 | 691 | 651 | 651 | 31,000 | 6,510 |
| 1996-06-06 | 698 | 698 | 691 | 695 | 5,000 | 6,950 |
| 1996-06-05 | 709 | 709 | 708 | 708 | 2,000 | 7,080 |
| 1996-06-04 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1996-06-03 | 715 | 720 | 700 | 700 | 35,000 | 7,000 |
| 1996-05-31 | 700 | 710 | 700 | 710 | 20,000 | 7,100 |
| 1996-05-30 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-05-29 | 695 | 701 | 690 | 698 | 16,000 | 6,980 |
| 1996-05-28 | 698 | 698 | 691 | 691 | 13,000 | 6,910 |
| 1996-05-27 | 715 | 715 | 698 | 698 | 11,000 | 6,980 |
| 1996-05-24 | 717 | 720 | 715 | 715 | 61,000 | 7,150 |
| 1996-05-23 | 715 | 715 | 705 | 707 | 9,000 | 7,070 |
| 1996-05-22 | 725 | 733 | 715 | 715 | 21,000 | 7,150 |
| 1996-05-21 | 735 | 736 | 715 | 715 | 22,000 | 7,150 |
| 1996-05-20 | 730 | 749 | 720 | 739 | 40,000 | 7,390 |
| 1996-05-17 | 720 | 720 | 718 | 718 | 6,000 | 7,180 |
| 1996-05-16 | 730 | 730 | 716 | 716 | 7,000 | 7,160 |
| 1996-05-15 | 704 | 720 | 704 | 720 | 6,000 | 7,200 |
| 1996-05-14 | 715 | 715 | 690 | 694 | 13,000 | 6,940 |
| 1996-05-13 | 721 | 730 | 721 | 721 | 33,000 | 7,210 |
| 1996-05-10 | 755 | 755 | 721 | 721 | 70,000 | 7,210 |
| 1996-05-09 | 719 | 777 | 715 | 753 | 203,000 | 7,530 |
| 1996-05-08 | 710 | 720 | 710 | 718 | 35,000 | 7,180 |
| 1996-05-07 | 725 | 725 | 715 | 715 | 45,000 | 7,150 |
| 1996-05-02 | 701 | 715 | 695 | 715 | 39,000 | 7,150 |
| 1996-05-01 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1996-04-30 | 705 | 705 | 690 | 690 | 15,000 | 6,900 |
| 1996-04-26 | 698 | 701 | 694 | 694 | 35,000 | 6,940 |
| 1996-04-25 | 697 | 700 | 670 | 672 | 24,000 | 6,720 |
| 1996-04-24 | 690 | 700 | 690 | 693 | 11,000 | 6,930 |
| 1996-04-23 | 680 | 690 | 670 | 690 | 24,000 | 6,900 |
| 1996-04-22 | 675 | 675 | 660 | 670 | 8,000 | 6,700 |
| 1996-04-19 | 670 | 684 | 658 | 677 | 43,000 | 6,770 |
| 1996-04-18 | 681 | 690 | 680 | 680 | 13,000 | 6,800 |
| 1996-04-17 | 699 | 699 | 690 | 695 | 7,000 | 6,950 |
| 1996-04-16 | 700 | 700 | 685 | 685 | 15,000 | 6,850 |
| 1996-04-15 | 710 | 710 | 691 | 700 | 9,000 | 7,000 |
| 1996-04-12 | 710 | 710 | 700 | 700 | 16,000 | 7,000 |
| 1996-04-11 | 690 | 690 | 690 | 690 | 7,000 | 6,900 |
| 1996-04-10 | 700 | 700 | 690 | 691 | 8,000 | 6,910 |
| 1996-04-09 | 700 | 700 | 690 | 690 | 10,000 | 6,900 |
| 1996-04-08 | 719 | 719 | 700 | 700 | 10,000 | 7,000 |
| 1996-04-05 | 704 | 709 | 703 | 709 | 29,000 | 7,090 |
| 1996-04-04 | 680 | 699 | 680 | 698 | 7,000 | 6,980 |
| 1996-04-03 | 673 | 680 | 673 | 673 | 14,000 | 6,730 |
| 1996-04-02 | 709 | 709 | 680 | 680 | 27,000 | 6,800 |
| 1996-04-01 | 686 | 704 | 686 | 694 | 34,000 | 6,940 |
| 1996-03-29 | 700 | 700 | 676 | 676 | 9,000 | 6,760 |
| 1996-03-28 | 699 | 699 | 680 | 680 | 19,000 | 6,800 |
| 1996-03-27 | 675 | 675 | 675 | 675 | 11,000 | 6,750 |
| 1996-03-26 | 680 | 685 | 655 | 655 | 19,000 | 6,550 |
| 1996-03-25 | 698 | 699 | 688 | 688 | 8,000 | 6,880 |
| 1996-03-22 | 704 | 704 | 690 | 699 | 19,000 | 6,990 |
| 1996-03-21 | 690 | 704 | 690 | 704 | 31,000 | 7,040 |
| 1996-03-19 | 660 | 680 | 660 | 680 | 16,000 | 6,800 |
| 1996-03-18 | 645 | 654 | 645 | 654 | 7,000 | 6,540 |
| 1996-03-15 | 655 | 656 | 655 | 655 | 10,000 | 6,550 |
| 1996-03-14 | 669 | 669 | 655 | 655 | 5,000 | 6,550 |
| 1996-03-13 | 695 | 695 | 670 | 670 | 13,000 | 6,700 |
| 1996-03-12 | 675 | 690 | 670 | 675 | 48,000 | 6,750 |
| 1996-03-11 | 690 | 699 | 685 | 685 | 48,000 | 6,850 |
| 1996-03-08 | 720 | 730 | 700 | 710 | 206,000 | 7,100 |
| 1996-03-07 | 700 | 750 | 690 | 740 | 404,000 | 7,400 |
| 1996-03-06 | 639 | 681 | 639 | 670 | 136,000 | 6,700 |
| 1996-03-05 | 639 | 650 | 635 | 639 | 17,000 | 6,390 |
| 1996-03-04 | 649 | 650 | 635 | 640 | 17,000 | 6,400 |
| 1996-03-01 | 646 | 646 | 633 | 634 | 33,000 | 6,340 |
| 1996-02-29 | 622 | 660 | 622 | 645 | 130,000 | 6,450 |
| 1996-02-28 | 607 | 619 | 607 | 619 | 15,000 | 6,190 |
| 1996-02-27 | 608 | 608 | 605 | 607 | 12,000 | 6,070 |
| 1996-02-26 | 610 | 610 | 602 | 602 | 10,000 | 6,020 |
| 1996-02-23 | 619 | 620 | 607 | 607 | 18,000 | 6,070 |
| 1996-02-22 | 615 | 620 | 609 | 611 | 33,000 | 6,110 |
| 1996-02-21 | 595 | 626 | 595 | 595 | 122,000 | 5,950 |
| 1996-02-20 | 586 | 586 | 583 | 585 | 20,000 | 5,850 |
| 1996-02-19 | 573 | 585 | 573 | 585 | 8,000 | 5,850 |
| 1996-02-16 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1996-02-15 | 581 | 591 | 581 | 585 | 15,000 | 5,850 |
| 1996-02-14 | 580 | 580 | 580 | 580 | 11,000 | 5,800 |
| 1996-02-13 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1996-02-09 | 609 | 609 | 600 | 600 | 3,000 | 6,000 |
| 1996-02-08 | 610 | 615 | 606 | 610 | 25,000 | 6,100 |
| 1996-02-07 | 611 | 615 | 604 | 614 | 15,000 | 6,140 |
| 1996-02-06 | 617 | 622 | 600 | 600 | 44,000 | 6,000 |
| 1996-02-05 | 600 | 621 | 600 | 617 | 27,000 | 6,170 |
| 1996-02-02 | 590 | 600 | 590 | 599 | 15,000 | 5,990 |
| 1996-02-01 | 588 | 588 | 588 | 588 | 12,000 | 5,880 |
| 1996-01-31 | 583 | 585 | 578 | 578 | 14,000 | 5,780 |
| 1996-01-30 | 580 | 590 | 562 | 562 | 23,000 | 5,620 |
| 1996-01-29 | 563 | 570 | 563 | 570 | 12,000 | 5,700 |
| 1996-01-26 | 560 | 562 | 560 | 562 | 12,000 | 5,620 |
| 1996-01-25 | 550 | 560 | 550 | 560 | 6,000 | 5,600 |
| 1996-01-24 | 537 | 550 | 537 | 550 | 8,000 | 5,500 |
| 1996-01-23 | 541 | 541 | 531 | 541 | 6,000 | 5,410 |
| 1996-01-22 | 552 | 552 | 540 | 540 | 3,000 | 5,400 |
| 1996-01-19 | 550 | 550 | 549 | 549 | 5,000 | 5,490 |
| 1996-01-18 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1996-01-17 | 543 | 563 | 543 | 563 | 4,000 | 5,630 |
| 1996-01-12 | 541 | 560 | 541 | 560 | 2,000 | 5,600 |
| 1996-01-11 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1996-01-10 | 585 | 585 | 565 | 565 | 6,000 | 5,650 |
| 1996-01-08 | 555 | 565 | 553 | 565 | 6,000 | 5,650 |
| 1996-01-05 | 591 | 591 | 585 | 585 | 21,000 | 5,850 |
| 1996-01-04 | 599 | 599 | 591 | 591 | 12,000 | 5,910 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
