6362 (株)石井鐵工所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 220 | 220 | 212 | 212 | 2,000 | 2,120 |
| 1998-12-28 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-12-25 | 216 | 216 | 212 | 212 | 8,000 | 2,120 |
| 1998-12-24 | 215 | 215 | 214 | 215 | 7,000 | 2,150 |
| 1998-12-18 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-12-17 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-12-16 | 222 | 222 | 217 | 217 | 3,000 | 2,170 |
| 1998-12-15 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1998-12-14 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 1998-12-11 | 221 | 222 | 221 | 222 | 15,000 | 2,220 |
| 1998-12-10 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 1998-12-08 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1998-12-04 | 237 | 237 | 237 | 237 | 2,000 | 2,370 |
| 1998-12-03 | 238 | 239 | 237 | 237 | 5,000 | 2,370 |
| 1998-12-02 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 1998-12-01 | 230 | 238 | 230 | 238 | 4,000 | 2,380 |
| 1998-11-30 | 238 | 238 | 230 | 230 | 10,000 | 2,300 |
| 1998-11-27 | 227 | 227 | 217 | 218 | 6,000 | 2,180 |
| 1998-11-26 | 248 | 248 | 220 | 227 | 11,000 | 2,270 |
| 1998-11-25 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 1998-11-24 | 219 | 219 | 219 | 219 | 2,000 | 2,190 |
| 1998-11-20 | 219 | 219 | 219 | 219 | 5,000 | 2,190 |
| 1998-11-16 | 220 | 220 | 217 | 217 | 3,000 | 2,170 |
| 1998-11-12 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1998-11-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-11-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-11-06 | 220 | 221 | 220 | 221 | 4,000 | 2,210 |
| 1998-11-05 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 1998-11-04 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 1998-10-30 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1998-10-29 | 248 | 248 | 248 | 248 | 5,000 | 2,480 |
| 1998-10-27 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 1998-10-26 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 1998-10-23 | 245 | 245 | 216 | 216 | 3,000 | 2,160 |
| 1998-10-22 | 215 | 216 | 215 | 216 | 8,000 | 2,160 |
| 1998-10-21 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 1998-10-20 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-10-12 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-10-09 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 1998-10-08 | 218 | 218 | 217 | 217 | 7,000 | 2,170 |
| 1998-10-07 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1998-10-06 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-10-02 | 236 | 236 | 216 | 236 | 4,000 | 2,360 |
| 1998-10-01 | 239 | 239 | 229 | 237 | 13,000 | 2,370 |
| 1998-09-30 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 1998-09-28 | 248 | 249 | 248 | 249 | 5,000 | 2,490 |
| 1998-09-25 | 252 | 252 | 250 | 250 | 2,000 | 2,500 |
| 1998-09-24 | 232 | 232 | 232 | 232 | 1,000 | 2,320 |
| 1998-09-18 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 1998-09-11 | 254 | 254 | 254 | 254 | 9,000 | 2,540 |
| 1998-09-10 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-09-09 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1998-09-08 | 218 | 226 | 218 | 226 | 3,000 | 2,260 |
| 1998-09-07 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-09-04 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-09-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-09-02 | 251 | 251 | 249 | 249 | 61,000 | 2,490 |
| 1998-09-01 | 214 | 254 | 214 | 254 | 3,000 | 2,540 |
| 1998-08-31 | 270 | 270 | 268 | 269 | 5,000 | 2,690 |
| 1998-08-27 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1998-08-26 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1998-08-25 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-08-24 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1998-08-21 | 260 | 260 | 260 | 260 | 14,000 | 2,600 |
| 1998-08-19 | 254 | 260 | 254 | 260 | 2,000 | 2,600 |
| 1998-08-18 | 258 | 258 | 254 | 254 | 5,000 | 2,540 |
| 1998-08-17 | 259 | 259 | 258 | 258 | 10,000 | 2,580 |
| 1998-08-14 | 260 | 260 | 258 | 258 | 4,000 | 2,580 |
| 1998-08-13 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 1998-08-12 | 260 | 260 | 257 | 257 | 12,000 | 2,570 |
| 1998-08-11 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-08-10 | 270 | 270 | 265 | 265 | 6,000 | 2,650 |
| 1998-08-07 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-08-06 | 266 | 266 | 266 | 266 | 1,000 | 2,660 |
| 1998-08-05 | 285 | 285 | 270 | 270 | 4,000 | 2,700 |
| 1998-08-04 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1998-08-03 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-07-31 | 288 | 288 | 288 | 288 | 7,000 | 2,880 |
| 1998-07-28 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-07-27 | 285 | 290 | 270 | 270 | 25,000 | 2,700 |
| 1998-07-24 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1998-07-23 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1998-07-22 | 288 | 288 | 285 | 285 | 6,000 | 2,850 |
| 1998-07-21 | 280 | 288 | 280 | 288 | 9,000 | 2,880 |
| 1998-07-15 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-07-14 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-07-13 | 265 | 266 | 265 | 266 | 5,000 | 2,660 |
| 1998-07-10 | 275 | 280 | 275 | 280 | 4,000 | 2,800 |
| 1998-07-09 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1998-07-07 | 273 | 275 | 273 | 275 | 4,000 | 2,750 |
| 1998-07-06 | 273 | 273 | 273 | 273 | 1,000 | 2,730 |
| 1998-07-03 | 288 | 288 | 288 | 288 | 5,000 | 2,880 |
| 1998-07-02 | 276 | 290 | 276 | 290 | 7,000 | 2,900 |
| 1998-06-29 | 253 | 253 | 253 | 253 | 4,000 | 2,530 |
| 1998-06-26 | 253 | 253 | 252 | 253 | 5,000 | 2,530 |
| 1998-06-25 | 253 | 253 | 253 | 253 | 3,000 | 2,530 |
| 1998-06-24 | 228 | 228 | 228 | 228 | 6,000 | 2,280 |
| 1998-06-23 | 231 | 231 | 231 | 231 | 5,000 | 2,310 |
| 1998-06-22 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 1998-06-19 | 230 | 231 | 230 | 231 | 2,000 | 2,310 |
| 1998-06-18 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-06-16 | 209 | 212 | 209 | 212 | 8,000 | 2,120 |
| 1998-06-15 | 211 | 211 | 209 | 209 | 17,000 | 2,090 |
| 1998-06-12 | 206 | 210 | 203 | 210 | 15,000 | 2,100 |
| 1998-06-11 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 1998-06-10 | 211 | 215 | 210 | 210 | 12,000 | 2,100 |
| 1998-06-09 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 1998-06-08 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-06-05 | 220 | 220 | 218 | 218 | 8,000 | 2,180 |
| 1998-06-04 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 1998-06-03 | 227 | 227 | 222 | 222 | 7,000 | 2,220 |
| 1998-06-02 | 230 | 230 | 225 | 225 | 3,000 | 2,250 |
| 1998-06-01 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-05-28 | 237 | 238 | 236 | 238 | 8,000 | 2,380 |
| 1998-05-27 | 237 | 240 | 236 | 236 | 6,000 | 2,360 |
| 1998-05-26 | 242 | 243 | 222 | 222 | 13,000 | 2,220 |
| 1998-05-25 | 241 | 242 | 241 | 242 | 5,000 | 2,420 |
| 1998-05-22 | 242 | 242 | 241 | 241 | 4,000 | 2,410 |
| 1998-05-19 | 260 | 260 | 240 | 240 | 2,000 | 2,400 |
| 1998-05-18 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-05-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-05-07 | 270 | 270 | 250 | 250 | 2,000 | 2,500 |
| 1998-05-06 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-05-01 | 275 | 275 | 270 | 270 | 3,000 | 2,700 |
| 1998-04-30 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-04-28 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-04-27 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-04-24 | 300 | 300 | 280 | 280 | 5,000 | 2,800 |
| 1998-04-23 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1998-04-22 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 1998-04-20 | 265 | 265 | 262 | 262 | 3,000 | 2,620 |
| 1998-04-17 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1998-04-16 | 295 | 295 | 295 | 295 | 9,000 | 2,950 |
| 1998-04-10 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1998-04-09 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1998-04-08 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-04-07 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1998-04-06 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1998-04-03 | 283 | 290 | 278 | 278 | 17,000 | 2,780 |
| 1998-04-01 | 323 | 323 | 323 | 323 | 12,000 | 3,230 |
| 1998-03-27 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1998-03-26 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 1998-03-25 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 1998-03-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-03-23 | 306 | 306 | 300 | 300 | 5,000 | 3,000 |
| 1998-03-18 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 1998-03-17 | 326 | 326 | 308 | 308 | 3,000 | 3,080 |
| 1998-03-16 | 328 | 328 | 326 | 326 | 9,000 | 3,260 |
| 1998-03-13 | 308 | 308 | 308 | 308 | 5,000 | 3,080 |
| 1998-03-12 | 306 | 308 | 306 | 308 | 3,000 | 3,080 |
| 1998-03-11 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
| 1998-03-10 | 320 | 320 | 310 | 310 | 16,000 | 3,100 |
| 1998-03-09 | 320 | 321 | 310 | 310 | 23,000 | 3,100 |
| 1998-03-06 | 300 | 310 | 300 | 310 | 23,000 | 3,100 |
| 1998-03-05 | 300 | 300 | 295 | 300 | 9,000 | 3,000 |
| 1998-03-04 | 305 | 305 | 304 | 304 | 3,000 | 3,040 |
| 1998-03-03 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 1998-03-02 | 306 | 315 | 306 | 315 | 4,000 | 3,150 |
| 1998-02-27 | 296 | 305 | 296 | 305 | 5,000 | 3,050 |
| 1998-02-25 | 302 | 312 | 296 | 296 | 5,000 | 2,960 |
| 1998-02-24 | 301 | 301 | 295 | 295 | 2,000 | 2,950 |
| 1998-02-23 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1998-02-19 | 320 | 320 | 290 | 290 | 7,000 | 2,900 |
| 1998-02-17 | 335 | 335 | 330 | 330 | 3,000 | 3,300 |
| 1998-02-16 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1998-02-13 | 365 | 370 | 365 | 365 | 8,000 | 3,650 |
| 1998-02-12 | 360 | 361 | 353 | 361 | 8,000 | 3,610 |
| 1998-02-10 | 331 | 356 | 331 | 356 | 4,000 | 3,560 |
| 1998-02-09 | 320 | 328 | 320 | 328 | 3,000 | 3,280 |
| 1998-02-03 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1998-02-02 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1998-01-30 | 337 | 337 | 337 | 337 | 14,000 | 3,370 |
| 1998-01-29 | 365 | 365 | 350 | 350 | 6,000 | 3,500 |
| 1998-01-28 | 360 | 375 | 360 | 375 | 9,000 | 3,750 |
| 1998-01-27 | 329 | 345 | 329 | 345 | 10,000 | 3,450 |
| 1998-01-26 | 305 | 330 | 305 | 330 | 5,000 | 3,300 |
| 1998-01-23 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 1998-01-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1998-01-21 | 290 | 300 | 290 | 300 | 7,000 | 3,000 |
| 1998-01-20 | 280 | 280 | 279 | 279 | 2,000 | 2,790 |
| 1998-01-19 | 260 | 280 | 260 | 280 | 5,000 | 2,800 |
| 1998-01-16 | 250 | 260 | 249 | 250 | 18,000 | 2,500 |
| 1998-01-13 | 245 | 246 | 245 | 246 | 6,000 | 2,460 |
| 1998-01-12 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1998-01-09 | 250 | 253 | 250 | 250 | 21,000 | 2,500 |
| 1998-01-08 | 226 | 250 | 225 | 250 | 11,000 | 2,500 |
| 1998-01-07 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-01-06 | 230 | 230 | 222 | 222 | 3,000 | 2,220 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
