6362 (株)石井鐵工所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 186 | 186 | 186 | 186 | 35,000 | 1,860 |
| 2000-12-28 | 187 | 187 | 187 | 187 | 23,000 | 1,870 |
| 2000-12-27 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2000-12-26 | 185 | 190 | 185 | 190 | 11,000 | 1,900 |
| 2000-12-25 | 190 | 193 | 188 | 188 | 8,000 | 1,880 |
| 2000-12-22 | 190 | 192 | 185 | 186 | 105,000 | 1,860 |
| 2000-12-21 | 186 | 187 | 185 | 185 | 20,000 | 1,850 |
| 2000-12-20 | 185 | 186 | 185 | 186 | 13,000 | 1,860 |
| 2000-12-19 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2000-12-18 | 171 | 186 | 171 | 186 | 8,000 | 1,860 |
| 2000-12-15 | 190 | 191 | 185 | 186 | 16,000 | 1,860 |
| 2000-12-14 | 191 | 194 | 190 | 191 | 13,000 | 1,910 |
| 2000-12-13 | 191 | 194 | 190 | 194 | 17,000 | 1,940 |
| 2000-12-12 | 190 | 191 | 190 | 191 | 17,000 | 1,910 |
| 2000-12-11 | 180 | 191 | 180 | 190 | 14,000 | 1,900 |
| 2000-12-08 | 179 | 180 | 179 | 179 | 22,000 | 1,790 |
| 2000-12-07 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2000-12-06 | 182 | 182 | 180 | 180 | 14,000 | 1,800 |
| 2000-12-05 | 180 | 180 | 179 | 180 | 19,000 | 1,800 |
| 2000-12-04 | 170 | 179 | 170 | 174 | 7,000 | 1,740 |
| 2000-12-01 | 171 | 180 | 171 | 180 | 9,000 | 1,800 |
| 2000-11-30 | 171 | 176 | 171 | 176 | 3,000 | 1,760 |
| 2000-11-29 | 178 | 179 | 170 | 179 | 7,000 | 1,790 |
| 2000-11-28 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2000-11-27 | 175 | 180 | 175 | 180 | 5,000 | 1,800 |
| 2000-11-24 | 183 | 183 | 175 | 175 | 8,000 | 1,750 |
| 2000-11-22 | 180 | 180 | 179 | 179 | 8,000 | 1,790 |
| 2000-11-21 | 182 | 182 | 180 | 181 | 4,000 | 1,810 |
| 2000-11-20 | 170 | 182 | 161 | 182 | 7,000 | 1,820 |
| 2000-11-17 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2000-11-16 | 172 | 172 | 170 | 170 | 19,000 | 1,700 |
| 2000-11-15 | 172 | 172 | 170 | 171 | 18,000 | 1,710 |
| 2000-11-14 | 171 | 172 | 171 | 172 | 12,000 | 1,720 |
| 2000-11-13 | 173 | 185 | 171 | 184 | 8,000 | 1,840 |
| 2000-11-10 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-11-09 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-11-08 | 171 | 181 | 171 | 180 | 5,000 | 1,800 |
| 2000-11-07 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2000-11-06 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2000-11-02 | 171 | 181 | 171 | 181 | 8,000 | 1,810 |
| 2000-10-31 | 175 | 175 | 171 | 171 | 4,000 | 1,710 |
| 2000-10-30 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2000-10-27 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2000-10-26 | 181 | 185 | 178 | 178 | 5,000 | 1,780 |
| 2000-10-25 | 193 | 195 | 193 | 195 | 8,000 | 1,950 |
| 2000-10-24 | 200 | 200 | 187 | 194 | 8,000 | 1,940 |
| 2000-10-23 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-10-20 | 178 | 184 | 178 | 184 | 5,000 | 1,840 |
| 2000-10-19 | 183 | 184 | 178 | 178 | 7,000 | 1,780 |
| 2000-10-18 | 187 | 187 | 184 | 184 | 3,000 | 1,840 |
| 2000-10-17 | 186 | 187 | 186 | 187 | 11,000 | 1,870 |
| 2000-10-16 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2000-10-13 | 185 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2000-10-12 | 192 | 192 | 185 | 185 | 25,000 | 1,850 |
| 2000-10-11 | 195 | 195 | 193 | 195 | 17,000 | 1,950 |
| 2000-10-10 | 200 | 200 | 195 | 196 | 3,000 | 1,960 |
| 2000-10-06 | 198 | 205 | 198 | 205 | 6,000 | 2,050 |
| 2000-10-05 | 205 | 205 | 198 | 198 | 17,000 | 1,980 |
| 2000-10-04 | 200 | 200 | 195 | 196 | 5,000 | 1,960 |
| 2000-10-03 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2000-10-02 | 193 | 196 | 193 | 194 | 4,000 | 1,940 |
| 2000-09-29 | 205 | 205 | 204 | 205 | 10,000 | 2,050 |
| 2000-09-28 | 193 | 204 | 193 | 204 | 11,000 | 2,040 |
| 2000-09-26 | 209 | 209 | 208 | 208 | 4,000 | 2,080 |
| 2000-09-25 | 210 | 210 | 208 | 209 | 6,000 | 2,090 |
| 2000-09-22 | 213 | 213 | 198 | 208 | 8,000 | 2,080 |
| 2000-09-21 | 208 | 210 | 196 | 210 | 13,000 | 2,100 |
| 2000-09-20 | 203 | 208 | 203 | 203 | 10,000 | 2,030 |
| 2000-09-19 | 190 | 209 | 190 | 209 | 14,000 | 2,090 |
| 2000-09-18 | 200 | 200 | 190 | 190 | 5,000 | 1,900 |
| 2000-09-14 | 200 | 200 | 197 | 200 | 9,000 | 2,000 |
| 2000-09-13 | 197 | 197 | 196 | 196 | 3,000 | 1,960 |
| 2000-09-12 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-09-11 | 191 | 198 | 190 | 190 | 6,000 | 1,900 |
| 2000-09-08 | 191 | 191 | 188 | 191 | 20,000 | 1,910 |
| 2000-09-07 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 2000-09-06 | 193 | 193 | 192 | 192 | 5,000 | 1,920 |
| 2000-09-05 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-09-04 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2000-09-01 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-08-31 | 204 | 204 | 200 | 203 | 3,000 | 2,030 |
| 2000-08-30 | 193 | 194 | 193 | 194 | 5,000 | 1,940 |
| 2000-08-29 | 200 | 200 | 195 | 195 | 12,000 | 1,950 |
| 2000-08-28 | 199 | 207 | 198 | 207 | 6,000 | 2,070 |
| 2000-08-25 | 209 | 209 | 205 | 205 | 7,000 | 2,050 |
| 2000-08-24 | 198 | 210 | 198 | 210 | 15,000 | 2,100 |
| 2000-08-23 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2000-08-22 | 195 | 196 | 195 | 195 | 3,000 | 1,950 |
| 2000-08-21 | 199 | 199 | 195 | 195 | 4,000 | 1,950 |
| 2000-08-18 | 206 | 206 | 206 | 206 | 5,000 | 2,060 |
| 2000-08-17 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-08-16 | 192 | 206 | 192 | 206 | 4,000 | 2,060 |
| 2000-08-15 | 203 | 203 | 200 | 200 | 10,000 | 2,000 |
| 2000-08-14 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2000-08-11 | 203 | 203 | 201 | 201 | 8,000 | 2,010 |
| 2000-08-10 | 207 | 207 | 202 | 202 | 2,000 | 2,020 |
| 2000-08-09 | 202 | 209 | 202 | 209 | 2,000 | 2,090 |
| 2000-08-08 | 200 | 207 | 200 | 202 | 14,000 | 2,020 |
| 2000-08-07 | 203 | 203 | 198 | 200 | 4,000 | 2,000 |
| 2000-08-04 | 202 | 202 | 196 | 202 | 6,000 | 2,020 |
| 2000-08-03 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2000-08-02 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2000-08-01 | 200 | 207 | 200 | 205 | 8,000 | 2,050 |
| 2000-07-31 | 193 | 198 | 193 | 198 | 6,000 | 1,980 |
| 2000-07-28 | 200 | 200 | 190 | 195 | 17,000 | 1,950 |
| 2000-07-27 | 202 | 202 | 200 | 200 | 2,000 | 2,000 |
| 2000-07-26 | 206 | 206 | 202 | 202 | 5,000 | 2,020 |
| 2000-07-25 | 208 | 208 | 202 | 202 | 4,000 | 2,020 |
| 2000-07-24 | 214 | 214 | 200 | 200 | 9,000 | 2,000 |
| 2000-07-21 | 209 | 209 | 201 | 204 | 20,000 | 2,040 |
| 2000-07-19 | 211 | 211 | 204 | 209 | 23,000 | 2,090 |
| 2000-07-18 | 215 | 215 | 208 | 208 | 12,000 | 2,080 |
| 2000-07-17 | 217 | 217 | 210 | 213 | 30,000 | 2,130 |
| 2000-07-14 | 208 | 212 | 208 | 212 | 23,000 | 2,120 |
| 2000-07-13 | 220 | 220 | 208 | 208 | 11,000 | 2,080 |
| 2000-07-12 | 217 | 217 | 211 | 217 | 38,000 | 2,170 |
| 2000-07-11 | 212 | 220 | 200 | 211 | 69,000 | 2,110 |
| 2000-07-10 | 205 | 210 | 201 | 210 | 43,000 | 2,100 |
| 2000-07-07 | 196 | 200 | 196 | 200 | 9,000 | 2,000 |
| 2000-07-06 | 208 | 208 | 200 | 200 | 16,000 | 2,000 |
| 2000-07-05 | 209 | 210 | 208 | 208 | 27,000 | 2,080 |
| 2000-07-04 | 210 | 210 | 203 | 205 | 20,000 | 2,050 |
| 2000-07-03 | 200 | 202 | 200 | 201 | 80,000 | 2,010 |
| 2000-06-30 | 201 | 201 | 199 | 200 | 41,000 | 2,000 |
| 2000-06-29 | 205 | 205 | 201 | 201 | 24,000 | 2,010 |
| 2000-06-28 | 200 | 201 | 199 | 200 | 31,000 | 2,000 |
| 2000-06-27 | 205 | 205 | 199 | 200 | 10,000 | 2,000 |
| 2000-06-26 | 192 | 199 | 192 | 199 | 2,000 | 1,990 |
| 2000-06-23 | 200 | 200 | 192 | 193 | 17,000 | 1,930 |
| 2000-06-22 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 2000-06-21 | 198 | 198 | 193 | 193 | 8,000 | 1,930 |
| 2000-06-20 | 193 | 198 | 193 | 198 | 9,000 | 1,980 |
| 2000-06-19 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2000-06-16 | 196 | 200 | 195 | 199 | 8,000 | 1,990 |
| 2000-06-15 | 200 | 200 | 199 | 199 | 13,000 | 1,990 |
| 2000-06-14 | 200 | 200 | 195 | 200 | 13,000 | 2,000 |
| 2000-06-13 | 196 | 199 | 194 | 199 | 13,000 | 1,990 |
| 2000-06-12 | 195 | 195 | 192 | 192 | 7,000 | 1,920 |
| 2000-06-09 | 199 | 199 | 196 | 196 | 11,000 | 1,960 |
| 2000-06-08 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2000-06-07 | 199 | 199 | 192 | 199 | 5,000 | 1,990 |
| 2000-06-06 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2000-06-05 | 194 | 200 | 194 | 200 | 9,000 | 2,000 |
| 2000-06-02 | 206 | 209 | 201 | 209 | 4,000 | 2,090 |
| 2000-06-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-05-31 | 210 | 210 | 209 | 210 | 4,000 | 2,100 |
| 2000-05-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2000-05-29 | 191 | 204 | 191 | 204 | 4,000 | 2,040 |
| 2000-05-26 | 200 | 202 | 194 | 194 | 4,000 | 1,940 |
| 2000-05-25 | 209 | 209 | 205 | 205 | 4,000 | 2,050 |
| 2000-05-24 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2000-05-23 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2000-05-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-05-19 | 194 | 197 | 194 | 195 | 6,000 | 1,950 |
| 2000-05-18 | 191 | 199 | 191 | 199 | 9,000 | 1,990 |
| 2000-05-17 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 2000-05-16 | 210 | 210 | 206 | 206 | 8,000 | 2,060 |
| 2000-05-15 | 208 | 210 | 205 | 205 | 6,000 | 2,050 |
| 2000-05-12 | 210 | 210 | 208 | 208 | 3,000 | 2,080 |
| 2000-05-11 | 208 | 210 | 208 | 210 | 9,000 | 2,100 |
| 2000-05-10 | 198 | 208 | 198 | 207 | 5,000 | 2,070 |
| 2000-05-09 | 205 | 208 | 201 | 208 | 9,000 | 2,080 |
| 2000-05-08 | 190 | 205 | 190 | 205 | 7,000 | 2,050 |
| 2000-05-02 | 205 | 205 | 201 | 205 | 4,000 | 2,050 |
| 2000-05-01 | 203 | 205 | 203 | 205 | 13,000 | 2,050 |
| 2000-04-28 | 205 | 208 | 188 | 203 | 11,000 | 2,030 |
| 2000-04-27 | 206 | 210 | 205 | 205 | 8,000 | 2,050 |
| 2000-04-26 | 205 | 206 | 205 | 206 | 9,000 | 2,060 |
| 2000-04-25 | 206 | 207 | 206 | 206 | 12,000 | 2,060 |
| 2000-04-24 | 200 | 205 | 200 | 205 | 12,000 | 2,050 |
| 2000-04-21 | 204 | 205 | 200 | 200 | 10,000 | 2,000 |
| 2000-04-20 | 210 | 210 | 201 | 201 | 8,000 | 2,010 |
| 2000-04-19 | 215 | 215 | 210 | 210 | 7,000 | 2,100 |
| 2000-04-18 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-04-17 | 207 | 207 | 190 | 190 | 16,000 | 1,900 |
| 2000-04-14 | 212 | 212 | 207 | 207 | 10,000 | 2,070 |
| 2000-04-13 | 216 | 219 | 207 | 207 | 7,000 | 2,070 |
| 2000-04-12 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 2000-04-11 | 210 | 212 | 208 | 212 | 3,000 | 2,120 |
| 2000-04-10 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2000-04-07 | 215 | 215 | 207 | 210 | 5,000 | 2,100 |
| 2000-04-06 | 209 | 215 | 209 | 210 | 6,000 | 2,100 |
| 2000-04-05 | 215 | 215 | 209 | 209 | 10,000 | 2,090 |
| 2000-04-04 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2000-04-03 | 210 | 215 | 205 | 205 | 16,000 | 2,050 |
| 2000-03-31 | 208 | 209 | 205 | 208 | 9,000 | 2,080 |
| 2000-03-30 | 207 | 210 | 207 | 209 | 3,000 | 2,090 |
| 2000-03-29 | 225 | 225 | 207 | 207 | 9,000 | 2,070 |
| 2000-03-28 | 199 | 205 | 199 | 205 | 17,000 | 2,050 |
| 2000-03-27 | 200 | 214 | 191 | 205 | 6,000 | 2,050 |
| 2000-03-24 | 219 | 219 | 194 | 200 | 7,000 | 2,000 |
| 2000-03-23 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2000-03-22 | 200 | 204 | 196 | 196 | 8,000 | 1,960 |
| 2000-03-21 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-03-17 | 196 | 196 | 188 | 188 | 17,000 | 1,880 |
| 2000-03-16 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2000-03-15 | 196 | 200 | 196 | 200 | 5,000 | 2,000 |
| 2000-03-14 | 205 | 205 | 200 | 200 | 9,000 | 2,000 |
| 2000-03-13 | 206 | 206 | 200 | 205 | 8,000 | 2,050 |
| 2000-03-10 | 230 | 230 | 211 | 211 | 49,000 | 2,110 |
| 2000-03-09 | 192 | 200 | 192 | 198 | 8,000 | 1,980 |
| 2000-03-08 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2000-03-07 | 200 | 200 | 199 | 199 | 8,000 | 1,990 |
| 2000-03-06 | 194 | 194 | 184 | 186 | 6,000 | 1,860 |
| 2000-03-03 | 187 | 202 | 187 | 202 | 4,000 | 2,020 |
| 2000-03-02 | 201 | 202 | 201 | 202 | 4,000 | 2,020 |
| 2000-03-01 | 203 | 203 | 202 | 202 | 3,000 | 2,020 |
| 2000-02-29 | 202 | 203 | 190 | 190 | 7,000 | 1,900 |
| 2000-02-25 | 187 | 202 | 187 | 202 | 4,000 | 2,020 |
| 2000-02-24 | 172 | 180 | 172 | 180 | 5,000 | 1,800 |
| 2000-02-23 | 180 | 180 | 160 | 167 | 33,000 | 1,670 |
| 2000-02-22 | 174 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2000-02-21 | 178 | 178 | 175 | 175 | 7,000 | 1,750 |
| 2000-02-18 | 175 | 180 | 175 | 179 | 4,000 | 1,790 |
| 2000-02-17 | 192 | 192 | 178 | 179 | 31,000 | 1,790 |
| 2000-02-16 | 192 | 192 | 192 | 192 | 10,000 | 1,920 |
| 2000-02-15 | 192 | 193 | 192 | 193 | 12,000 | 1,930 |
| 2000-02-14 | 192 | 193 | 192 | 193 | 4,000 | 1,930 |
| 2000-02-10 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2000-02-08 | 203 | 203 | 190 | 203 | 12,000 | 2,030 |
| 2000-02-07 | 201 | 205 | 201 | 203 | 7,000 | 2,030 |
| 2000-02-04 | 198 | 205 | 198 | 201 | 8,000 | 2,010 |
| 2000-02-03 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2000-02-02 | 207 | 207 | 194 | 194 | 7,000 | 1,940 |
| 2000-02-01 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-01-31 | 197 | 197 | 191 | 191 | 9,000 | 1,910 |
| 2000-01-28 | 199 | 200 | 198 | 198 | 20,000 | 1,980 |
| 2000-01-27 | 197 | 198 | 197 | 198 | 4,000 | 1,980 |
| 2000-01-26 | 211 | 211 | 196 | 197 | 6,000 | 1,970 |
| 2000-01-25 | 208 | 211 | 208 | 211 | 5,000 | 2,110 |
| 2000-01-24 | 215 | 215 | 203 | 203 | 16,000 | 2,030 |
| 2000-01-21 | 217 | 217 | 197 | 198 | 31,000 | 1,980 |
| 2000-01-20 | 220 | 220 | 197 | 197 | 14,000 | 1,970 |
| 2000-01-19 | 220 | 220 | 190 | 190 | 10,000 | 1,900 |
| 2000-01-18 | 224 | 229 | 220 | 223 | 16,000 | 2,230 |
| 2000-01-17 | 184 | 210 | 184 | 210 | 24,000 | 2,100 |
| 2000-01-14 | 181 | 200 | 180 | 180 | 20,000 | 1,800 |
| 2000-01-13 | 179 | 181 | 179 | 181 | 21,000 | 1,810 |
| 2000-01-12 | 173 | 179 | 172 | 179 | 9,000 | 1,790 |
| 2000-01-11 | 176 | 181 | 170 | 170 | 20,000 | 1,700 |
| 2000-01-07 | 175 | 175 | 170 | 170 | 10,000 | 1,700 |
| 2000-01-06 | 187 | 187 | 180 | 180 | 4,000 | 1,800 |
| 2000-01-05 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
