6362 (株)石井鐵工所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 220 | 225 | 220 | 225 | 4,000 | 2,250 |
| 1997-12-29 | 230 | 230 | 225 | 225 | 3,000 | 2,250 |
| 1997-12-26 | 232 | 232 | 231 | 231 | 3,000 | 2,310 |
| 1997-12-25 | 203 | 234 | 202 | 234 | 9,000 | 2,340 |
| 1997-12-22 | 205 | 210 | 200 | 200 | 10,000 | 2,000 |
| 1997-12-18 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-12-17 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-12-16 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 1997-12-15 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1997-12-12 | 205 | 205 | 200 | 200 | 19,000 | 2,000 |
| 1997-12-11 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 1997-12-08 | 225 | 225 | 221 | 221 | 22,000 | 2,210 |
| 1997-12-05 | 245 | 245 | 230 | 230 | 4,000 | 2,300 |
| 1997-12-04 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-12-03 | 230 | 230 | 229 | 229 | 14,000 | 2,290 |
| 1997-12-02 | 229 | 229 | 229 | 229 | 14,000 | 2,290 |
| 1997-12-01 | 255 | 255 | 253 | 253 | 7,000 | 2,530 |
| 1997-11-28 | 255 | 255 | 254 | 254 | 4,000 | 2,540 |
| 1997-11-27 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 1997-11-26 | 236 | 236 | 230 | 230 | 7,000 | 2,300 |
| 1997-11-25 | 255 | 255 | 250 | 250 | 7,000 | 2,500 |
| 1997-11-20 | 240 | 250 | 240 | 250 | 3,000 | 2,500 |
| 1997-11-19 | 251 | 251 | 241 | 241 | 3,000 | 2,410 |
| 1997-11-17 | 263 | 264 | 263 | 264 | 6,000 | 2,640 |
| 1997-11-14 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1997-11-13 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 1997-11-12 | 250 | 250 | 240 | 240 | 3,000 | 2,400 |
| 1997-11-11 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
| 1997-11-10 | 285 | 285 | 260 | 265 | 9,000 | 2,650 |
| 1997-11-07 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 1997-11-06 | 296 | 296 | 291 | 291 | 5,000 | 2,910 |
| 1997-11-05 | 303 | 303 | 301 | 301 | 2,000 | 3,010 |
| 1997-11-04 | 301 | 304 | 301 | 304 | 3,000 | 3,040 |
| 1997-10-30 | 305 | 305 | 305 | 305 | 9,000 | 3,050 |
| 1997-10-29 | 306 | 306 | 298 | 300 | 40,000 | 3,000 |
| 1997-10-28 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-10-27 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1997-10-24 | 350 | 350 | 348 | 348 | 4,000 | 3,480 |
| 1997-10-23 | 325 | 345 | 324 | 345 | 10,000 | 3,450 |
| 1997-10-22 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-10-21 | 315 | 320 | 315 | 320 | 3,000 | 3,200 |
| 1997-10-20 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-10-16 | 300 | 302 | 300 | 300 | 16,000 | 3,000 |
| 1997-10-15 | 293 | 293 | 293 | 293 | 1,000 | 2,930 |
| 1997-10-09 | 302 | 303 | 302 | 303 | 2,000 | 3,030 |
| 1997-10-08 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 1997-10-07 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1997-10-03 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-10-02 | 318 | 318 | 315 | 315 | 2,000 | 3,150 |
| 1997-10-01 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1997-09-30 | 330 | 331 | 330 | 331 | 2,000 | 3,310 |
| 1997-09-29 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1997-09-26 | 345 | 345 | 340 | 340 | 3,000 | 3,400 |
| 1997-09-25 | 359 | 364 | 359 | 364 | 5,000 | 3,640 |
| 1997-09-24 | 340 | 354 | 340 | 354 | 4,000 | 3,540 |
| 1997-09-19 | 349 | 354 | 349 | 354 | 11,000 | 3,540 |
| 1997-09-17 | 354 | 354 | 354 | 354 | 6,000 | 3,540 |
| 1997-09-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-09-12 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1997-09-11 | 355 | 361 | 351 | 351 | 10,000 | 3,510 |
| 1997-09-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-09-09 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1997-09-08 | 365 | 379 | 360 | 379 | 5,000 | 3,790 |
| 1997-09-03 | 345 | 345 | 340 | 340 | 4,000 | 3,400 |
| 1997-09-02 | 345 | 345 | 333 | 335 | 3,000 | 3,350 |
| 1997-08-29 | 380 | 380 | 350 | 350 | 6,000 | 3,500 |
| 1997-08-28 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-08-27 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-08-26 | 380 | 380 | 379 | 380 | 7,000 | 3,800 |
| 1997-08-22 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-08-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-08-20 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-08-19 | 356 | 356 | 355 | 355 | 3,000 | 3,550 |
| 1997-08-18 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-08-13 | 355 | 355 | 350 | 350 | 6,000 | 3,500 |
| 1997-08-12 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1997-08-11 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1997-08-08 | 356 | 360 | 356 | 360 | 9,000 | 3,600 |
| 1997-08-07 | 361 | 361 | 360 | 361 | 6,000 | 3,610 |
| 1997-08-06 | 371 | 371 | 360 | 361 | 15,000 | 3,610 |
| 1997-08-05 | 377 | 377 | 367 | 377 | 4,000 | 3,770 |
| 1997-08-04 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 1997-08-01 | 380 | 380 | 370 | 370 | 3,000 | 3,700 |
| 1997-07-31 | 396 | 396 | 390 | 390 | 34,000 | 3,900 |
| 1997-07-30 | 450 | 450 | 430 | 430 | 11,000 | 4,300 |
| 1997-07-29 | 455 | 455 | 455 | 455 | 22,000 | 4,550 |
| 1997-07-28 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1997-07-25 | 468 | 468 | 460 | 460 | 13,000 | 4,600 |
| 1997-07-23 | 463 | 470 | 463 | 465 | 10,000 | 4,650 |
| 1997-07-22 | 462 | 463 | 461 | 463 | 4,000 | 4,630 |
| 1997-07-18 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 1997-07-17 | 463 | 463 | 450 | 450 | 4,000 | 4,500 |
| 1997-07-16 | 458 | 463 | 458 | 463 | 6,000 | 4,630 |
| 1997-07-15 | 463 | 463 | 463 | 463 | 7,000 | 4,630 |
| 1997-07-14 | 473 | 473 | 473 | 473 | 4,000 | 4,730 |
| 1997-07-11 | 460 | 469 | 460 | 469 | 6,000 | 4,690 |
| 1997-07-10 | 450 | 455 | 450 | 455 | 10,000 | 4,550 |
| 1997-07-09 | 450 | 450 | 442 | 450 | 9,000 | 4,500 |
| 1997-07-08 | 450 | 459 | 450 | 454 | 7,000 | 4,540 |
| 1997-07-07 | 465 | 469 | 450 | 450 | 11,000 | 4,500 |
| 1997-07-04 | 465 | 470 | 455 | 460 | 12,000 | 4,600 |
| 1997-07-03 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1997-07-02 | 479 | 480 | 461 | 476 | 12,000 | 4,760 |
| 1997-07-01 | 480 | 480 | 460 | 480 | 25,000 | 4,800 |
| 1997-06-30 | 500 | 505 | 470 | 490 | 32,000 | 4,900 |
| 1997-06-27 | 490 | 515 | 490 | 510 | 195,000 | 5,100 |
| 1997-06-26 | 431 | 463 | 431 | 463 | 22,000 | 4,630 |
| 1997-06-25 | 424 | 434 | 424 | 427 | 19,000 | 4,270 |
| 1997-06-24 | 413 | 420 | 412 | 417 | 11,000 | 4,170 |
| 1997-06-23 | 416 | 416 | 404 | 404 | 14,000 | 4,040 |
| 1997-06-20 | 419 | 420 | 415 | 420 | 15,000 | 4,200 |
| 1997-06-19 | 397 | 420 | 397 | 420 | 12,000 | 4,200 |
| 1997-06-18 | 410 | 410 | 395 | 395 | 3,000 | 3,950 |
| 1997-06-17 | 389 | 405 | 389 | 405 | 25,000 | 4,050 |
| 1997-06-13 | 398 | 399 | 398 | 398 | 14,000 | 3,980 |
| 1997-06-12 | 402 | 402 | 399 | 399 | 30,000 | 3,990 |
| 1997-06-11 | 382 | 397 | 382 | 397 | 14,000 | 3,970 |
| 1997-06-09 | 377 | 377 | 371 | 376 | 12,000 | 3,760 |
| 1997-06-06 | 372 | 377 | 372 | 377 | 3,000 | 3,770 |
| 1997-06-05 | 385 | 385 | 382 | 382 | 6,000 | 3,820 |
| 1997-06-04 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1997-06-03 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 1997-06-02 | 372 | 372 | 372 | 372 | 5,000 | 3,720 |
| 1997-05-30 | 375 | 375 | 372 | 372 | 3,000 | 3,720 |
| 1997-05-29 | 377 | 377 | 375 | 375 | 6,000 | 3,750 |
| 1997-05-28 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-05-27 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1997-05-26 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1997-05-23 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 1997-05-22 | 381 | 385 | 381 | 385 | 2,000 | 3,850 |
| 1997-05-21 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1997-05-20 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1997-05-19 | 365 | 375 | 365 | 375 | 5,000 | 3,750 |
| 1997-05-16 | 384 | 385 | 370 | 370 | 4,000 | 3,700 |
| 1997-05-15 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1997-05-14 | 386 | 386 | 384 | 384 | 3,000 | 3,840 |
| 1997-05-13 | 390 | 390 | 385 | 385 | 4,000 | 3,850 |
| 1997-05-12 | 392 | 392 | 389 | 390 | 14,000 | 3,900 |
| 1997-05-09 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1997-05-08 | 385 | 394 | 385 | 394 | 7,000 | 3,940 |
| 1997-05-07 | 381 | 381 | 381 | 381 | 5,000 | 3,810 |
| 1997-05-06 | 371 | 386 | 371 | 385 | 13,000 | 3,850 |
| 1997-05-02 | 366 | 366 | 366 | 366 | 4,000 | 3,660 |
| 1997-05-01 | 389 | 398 | 389 | 396 | 24,000 | 3,960 |
| 1997-04-30 | 374 | 389 | 371 | 389 | 19,000 | 3,890 |
| 1997-04-28 | 358 | 379 | 357 | 379 | 6,000 | 3,790 |
| 1997-04-25 | 365 | 365 | 350 | 350 | 5,000 | 3,500 |
| 1997-04-24 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1997-04-23 | 350 | 360 | 350 | 360 | 12,000 | 3,600 |
| 1997-04-22 | 349 | 350 | 349 | 350 | 3,000 | 3,500 |
| 1997-04-21 | 330 | 350 | 330 | 349 | 24,000 | 3,490 |
| 1997-04-18 | 312 | 320 | 310 | 320 | 14,000 | 3,200 |
| 1997-04-17 | 305 | 310 | 305 | 310 | 21,000 | 3,100 |
| 1997-04-16 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1997-04-15 | 291 | 291 | 291 | 291 | 5,000 | 2,910 |
| 1997-04-14 | 305 | 305 | 290 | 290 | 13,000 | 2,900 |
| 1997-04-11 | 306 | 306 | 301 | 301 | 2,000 | 3,010 |
| 1997-04-10 | 320 | 320 | 310 | 310 | 13,000 | 3,100 |
| 1997-04-09 | 330 | 330 | 326 | 326 | 3,000 | 3,260 |
| 1997-04-08 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1997-04-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-04-04 | 345 | 345 | 345 | 345 | 15,000 | 3,450 |
| 1997-04-03 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-04-02 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-04-01 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1997-03-27 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-03-26 | 375 | 375 | 375 | 375 | 11,000 | 3,750 |
| 1997-03-25 | 382 | 382 | 380 | 380 | 4,000 | 3,800 |
| 1997-03-24 | 381 | 382 | 381 | 382 | 11,000 | 3,820 |
| 1997-03-21 | 381 | 382 | 381 | 382 | 29,000 | 3,820 |
| 1997-03-19 | 382 | 382 | 382 | 382 | 26,000 | 3,820 |
| 1997-03-18 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1997-03-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-03-14 | 376 | 380 | 376 | 380 | 16,000 | 3,800 |
| 1997-03-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-03-12 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1997-03-11 | 380 | 380 | 376 | 380 | 14,000 | 3,800 |
| 1997-03-10 | 381 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1997-03-07 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1997-03-06 | 390 | 391 | 385 | 385 | 10,000 | 3,850 |
| 1997-03-05 | 399 | 400 | 391 | 391 | 18,000 | 3,910 |
| 1997-03-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1997-03-03 | 402 | 402 | 399 | 400 | 14,000 | 4,000 |
| 1997-02-28 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 1997-02-27 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 1997-02-26 | 405 | 406 | 405 | 406 | 2,000 | 4,060 |
| 1997-02-25 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1997-02-24 | 412 | 415 | 401 | 415 | 10,000 | 4,150 |
| 1997-02-21 | 397 | 409 | 397 | 409 | 9,000 | 4,090 |
| 1997-02-20 | 400 | 404 | 400 | 404 | 9,000 | 4,040 |
| 1997-02-19 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1997-02-18 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1997-02-17 | 401 | 402 | 400 | 400 | 5,000 | 4,000 |
| 1997-02-14 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1997-02-07 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1997-02-06 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1997-02-05 | 438 | 438 | 420 | 420 | 4,000 | 4,200 |
| 1997-02-04 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-01-30 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1997-01-28 | 422 | 430 | 422 | 430 | 3,000 | 4,300 |
| 1997-01-24 | 432 | 432 | 425 | 432 | 9,000 | 4,320 |
| 1997-01-23 | 422 | 422 | 422 | 422 | 3,000 | 4,220 |
| 1997-01-21 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1997-01-20 | 430 | 430 | 421 | 422 | 5,000 | 4,220 |
| 1997-01-17 | 430 | 430 | 429 | 430 | 9,000 | 4,300 |
| 1997-01-16 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1997-01-14 | 430 | 430 | 425 | 425 | 6,000 | 4,250 |
| 1997-01-13 | 403 | 405 | 400 | 400 | 16,000 | 4,000 |
| 1997-01-10 | 440 | 440 | 401 | 401 | 14,000 | 4,010 |
| 1997-01-09 | 465 | 465 | 450 | 450 | 6,000 | 4,500 |
| 1997-01-08 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-01-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-01-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
