6362 (株)石井鐵工所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 186 | 195 | 186 | 194 | 244,000 | 1,940 |
| 2001-12-27 | 191 | 196 | 183 | 188 | 622,000 | 1,880 |
| 2001-12-26 | 208 | 209 | 181 | 186 | 1,820,000 | 1,860 |
| 2001-12-25 | 200 | 215 | 198 | 210 | 1,189,000 | 2,100 |
| 2001-12-21 | 213 | 231 | 203 | 211 | 2,852,000 | 2,110 |
| 2001-12-20 | 200 | 247 | 172 | 223 | 6,753,000 | 2,230 |
| 2001-12-19 | 145 | 200 | 131 | 200 | 3,626,000 | 2,000 |
| 2001-12-18 | 170 | 175 | 153 | 154 | 2,269,000 | 1,540 |
| 2001-12-17 | 185 | 190 | 171 | 177 | 2,437,000 | 1,770 |
| 2001-12-14 | 240 | 240 | 195 | 200 | 3,564,000 | 2,000 |
| 2001-12-13 | 243 | 245 | 237 | 240 | 375,000 | 2,400 |
| 2001-12-12 | 232 | 241 | 232 | 239 | 484,000 | 2,390 |
| 2001-12-11 | 236 | 249 | 234 | 237 | 1,046,000 | 2,370 |
| 2001-12-10 | 236 | 253 | 228 | 237 | 1,951,000 | 2,370 |
| 2001-12-07 | 276 | 282 | 225 | 241 | 4,993,000 | 2,410 |
| 2001-12-06 | 315 | 317 | 286 | 291 | 1,744,000 | 2,910 |
| 2001-12-05 | 287 | 321 | 271 | 300 | 4,352,000 | 3,000 |
| 2001-12-04 | 333 | 335 | 285 | 285 | 4,338,000 | 2,850 |
| 2001-12-03 | 413 | 419 | 343 | 343 | 3,853,000 | 3,430 |
| 2001-11-30 | 431 | 436 | 422 | 423 | 458,000 | 4,230 |
| 2001-11-29 | 433 | 433 | 424 | 431 | 164,000 | 4,310 |
| 2001-11-28 | 440 | 440 | 429 | 435 | 213,000 | 4,350 |
| 2001-11-27 | 429 | 438 | 429 | 437 | 257,000 | 4,370 |
| 2001-11-26 | 418 | 433 | 418 | 427 | 258,000 | 4,270 |
| 2001-11-22 | 439 | 441 | 422 | 423 | 653,000 | 4,230 |
| 2001-11-21 | 460 | 465 | 436 | 442 | 1,150,000 | 4,420 |
| 2001-11-20 | 433 | 455 | 431 | 454 | 1,055,000 | 4,540 |
| 2001-11-19 | 433 | 435 | 425 | 430 | 262,000 | 4,300 |
| 2001-11-16 | 426 | 437 | 419 | 433 | 500,000 | 4,330 |
| 2001-11-15 | 412 | 424 | 412 | 424 | 269,000 | 4,240 |
| 2001-11-14 | 421 | 421 | 412 | 414 | 260,000 | 4,140 |
| 2001-11-13 | 420 | 437 | 412 | 417 | 659,000 | 4,170 |
| 2001-11-12 | 410 | 419 | 410 | 419 | 292,000 | 4,190 |
| 2001-11-09 | 406 | 421 | 406 | 416 | 290,000 | 4,160 |
| 2001-11-08 | 418 | 423 | 408 | 414 | 721,000 | 4,140 |
| 2001-11-07 | 436 | 436 | 422 | 428 | 913,000 | 4,280 |
| 2001-11-06 | 412 | 427 | 402 | 421 | 1,081,000 | 4,210 |
| 2001-11-05 | 432 | 439 | 412 | 417 | 1,274,000 | 4,170 |
| 2001-11-02 | 451 | 458 | 431 | 445 | 1,131,000 | 4,450 |
| 2001-11-01 | 467 | 484 | 445 | 456 | 3,196,000 | 4,560 |
| 2001-10-31 | 437 | 467 | 433 | 459 | 1,747,000 | 4,590 |
| 2001-10-30 | 441 | 446 | 433 | 437 | 411,000 | 4,370 |
| 2001-10-29 | 442 | 453 | 438 | 446 | 532,000 | 4,460 |
| 2001-10-26 | 454 | 456 | 437 | 437 | 1,303,000 | 4,370 |
| 2001-10-25 | 438 | 451 | 436 | 450 | 1,192,000 | 4,500 |
| 2001-10-24 | 425 | 437 | 421 | 433 | 338,000 | 4,330 |
| 2001-10-23 | 439 | 441 | 426 | 430 | 672,000 | 4,300 |
| 2001-10-22 | 429 | 445 | 427 | 437 | 1,801,000 | 4,370 |
| 2001-10-19 | 411 | 415 | 408 | 414 | 444,000 | 4,140 |
| 2001-10-18 | 406 | 417 | 404 | 413 | 424,000 | 4,130 |
| 2001-10-17 | 418 | 429 | 413 | 414 | 735,000 | 4,140 |
| 2001-10-16 | 405 | 423 | 401 | 413 | 716,000 | 4,130 |
| 2001-10-15 | 404 | 412 | 393 | 406 | 297,000 | 4,060 |
| 2001-10-12 | 426 | 434 | 396 | 405 | 949,000 | 4,050 |
| 2001-10-11 | 405 | 424 | 401 | 424 | 1,161,000 | 4,240 |
| 2001-10-10 | 384 | 406 | 382 | 393 | 849,000 | 3,930 |
| 2001-10-09 | 404 | 408 | 386 | 388 | 1,584,000 | 3,880 |
| 2001-10-05 | 440 | 440 | 406 | 419 | 1,224,000 | 4,190 |
| 2001-10-04 | 418 | 447 | 412 | 436 | 1,901,000 | 4,360 |
| 2001-10-03 | 454 | 470 | 416 | 423 | 3,281,000 | 4,230 |
| 2001-10-02 | 384 | 454 | 379 | 454 | 2,944,000 | 4,540 |
| 2001-10-01 | 365 | 374 | 362 | 374 | 668,000 | 3,740 |
| 2001-09-28 | 351 | 368 | 342 | 361 | 1,309,000 | 3,610 |
| 2001-09-27 | 371 | 376 | 342 | 346 | 1,730,000 | 3,460 |
| 2001-09-26 | 380 | 388 | 353 | 376 | 1,365,000 | 3,760 |
| 2001-09-25 | 423 | 430 | 357 | 370 | 2,816,000 | 3,700 |
| 2001-09-21 | 435 | 468 | 410 | 418 | 2,912,000 | 4,180 |
| 2001-09-20 | 468 | 506 | 445 | 445 | 3,597,000 | 4,450 |
| 2001-09-19 | 444 | 484 | 439 | 478 | 2,809,000 | 4,780 |
| 2001-09-18 | 361 | 429 | 361 | 424 | 2,154,000 | 4,240 |
| 2001-09-17 | 385 | 394 | 357 | 370 | 1,627,000 | 3,700 |
| 2001-09-14 | 369 | 379 | 361 | 375 | 1,567,000 | 3,750 |
| 2001-09-13 | 314 | 339 | 314 | 339 | 378,000 | 3,390 |
| 2001-09-12 | 313 | 328 | 294 | 299 | 664,000 | 2,990 |
| 2001-09-11 | 321 | 334 | 321 | 328 | 499,000 | 3,280 |
| 2001-09-10 | 312 | 322 | 308 | 319 | 321,000 | 3,190 |
| 2001-09-07 | 299 | 309 | 298 | 307 | 137,000 | 3,070 |
| 2001-09-06 | 305 | 314 | 304 | 309 | 297,000 | 3,090 |
| 2001-09-05 | 298 | 308 | 290 | 305 | 202,000 | 3,050 |
| 2001-09-04 | 283 | 305 | 282 | 303 | 267,000 | 3,030 |
| 2001-09-03 | 280 | 288 | 278 | 281 | 149,000 | 2,810 |
| 2001-08-31 | 277 | 290 | 277 | 284 | 325,000 | 2,840 |
| 2001-08-30 | 304 | 309 | 290 | 292 | 324,000 | 2,920 |
| 2001-08-29 | 312 | 319 | 308 | 314 | 207,000 | 3,140 |
| 2001-08-28 | 327 | 327 | 315 | 319 | 144,000 | 3,190 |
| 2001-08-27 | 321 | 325 | 311 | 322 | 235,000 | 3,220 |
| 2001-08-24 | 347 | 348 | 325 | 331 | 429,000 | 3,310 |
| 2001-08-23 | 342 | 350 | 334 | 342 | 642,000 | 3,420 |
| 2001-08-22 | 303 | 330 | 303 | 327 | 611,000 | 3,270 |
| 2001-08-21 | 303 | 307 | 303 | 307 | 108,000 | 3,070 |
| 2001-08-20 | 309 | 309 | 302 | 307 | 112,000 | 3,070 |
| 2001-08-17 | 305 | 310 | 303 | 310 | 100,000 | 3,100 |
| 2001-08-16 | 306 | 309 | 301 | 308 | 93,000 | 3,080 |
| 2001-08-15 | 304 | 308 | 298 | 308 | 113,000 | 3,080 |
| 2001-08-14 | 293 | 305 | 291 | 299 | 138,000 | 2,990 |
| 2001-08-13 | 296 | 300 | 290 | 292 | 322,000 | 2,920 |
| 2001-08-10 | 312 | 315 | 305 | 305 | 333,000 | 3,050 |
| 2001-08-09 | 323 | 323 | 312 | 315 | 268,000 | 3,150 |
| 2001-08-08 | 319 | 325 | 311 | 321 | 500,000 | 3,210 |
| 2001-08-07 | 313 | 317 | 302 | 314 | 679,000 | 3,140 |
| 2001-08-06 | 301 | 324 | 301 | 315 | 1,437,000 | 3,150 |
| 2001-08-03 | 283 | 293 | 280 | 292 | 385,000 | 2,920 |
| 2001-08-02 | 270 | 280 | 270 | 279 | 133,000 | 2,790 |
| 2001-08-01 | 263 | 274 | 263 | 272 | 150,000 | 2,720 |
| 2001-07-31 | 262 | 272 | 262 | 269 | 182,000 | 2,690 |
| 2001-07-30 | 274 | 274 | 263 | 267 | 162,000 | 2,670 |
| 2001-07-27 | 270 | 277 | 268 | 274 | 104,000 | 2,740 |
| 2001-07-26 | 262 | 270 | 261 | 266 | 151,000 | 2,660 |
| 2001-07-25 | 265 | 269 | 262 | 262 | 187,000 | 2,620 |
| 2001-07-24 | 258 | 270 | 251 | 265 | 574,000 | 2,650 |
| 2001-07-23 | 279 | 283 | 265 | 266 | 556,000 | 2,660 |
| 2001-07-19 | 284 | 285 | 279 | 284 | 207,000 | 2,840 |
| 2001-07-18 | 286 | 290 | 285 | 286 | 175,000 | 2,860 |
| 2001-07-17 | 283 | 290 | 281 | 289 | 226,000 | 2,890 |
| 2001-07-16 | 284 | 287 | 283 | 284 | 139,000 | 2,840 |
| 2001-07-13 | 297 | 297 | 285 | 285 | 250,000 | 2,850 |
| 2001-07-12 | 290 | 292 | 283 | 292 | 266,000 | 2,920 |
| 2001-07-11 | 277 | 298 | 276 | 290 | 782,000 | 2,900 |
| 2001-07-10 | 282 | 282 | 275 | 277 | 125,000 | 2,770 |
| 2001-07-09 | 272 | 280 | 272 | 277 | 325,000 | 2,770 |
| 2001-07-06 | 270 | 288 | 270 | 287 | 365,000 | 2,870 |
| 2001-07-05 | 268 | 277 | 267 | 276 | 627,000 | 2,760 |
| 2001-07-04 | 275 | 275 | 264 | 267 | 923,000 | 2,670 |
| 2001-07-03 | 290 | 294 | 277 | 282 | 873,000 | 2,820 |
| 2001-07-02 | 309 | 309 | 300 | 300 | 256,000 | 3,000 |
| 2001-06-29 | 305 | 310 | 300 | 304 | 517,000 | 3,040 |
| 2001-06-28 | 301 | 306 | 296 | 305 | 507,000 | 3,050 |
| 2001-06-27 | 288 | 310 | 287 | 302 | 922,000 | 3,020 |
| 2001-06-26 | 297 | 297 | 284 | 290 | 587,000 | 2,900 |
| 2001-06-25 | 291 | 298 | 290 | 294 | 659,000 | 2,940 |
| 2001-06-22 | 305 | 305 | 283 | 290 | 1,493,000 | 2,900 |
| 2001-06-21 | 310 | 314 | 285 | 298 | 3,212,000 | 2,980 |
| 2001-06-20 | 349 | 350 | 312 | 315 | 3,017,000 | 3,150 |
| 2001-06-19 | 352 | 360 | 349 | 350 | 777,000 | 3,500 |
| 2001-06-18 | 348 | 356 | 346 | 353 | 531,000 | 3,530 |
| 2001-06-15 | 346 | 360 | 343 | 347 | 892,000 | 3,470 |
| 2001-06-14 | 359 | 364 | 351 | 351 | 1,132,000 | 3,510 |
| 2001-06-13 | 357 | 361 | 347 | 361 | 1,372,000 | 3,610 |
| 2001-06-12 | 349 | 358 | 342 | 347 | 2,054,000 | 3,470 |
| 2001-06-11 | 378 | 385 | 351 | 351 | 5,197,000 | 3,510 |
| 2001-06-08 | 342 | 379 | 341 | 376 | 4,861,000 | 3,760 |
| 2001-06-07 | 347 | 353 | 338 | 342 | 2,558,000 | 3,420 |
| 2001-06-06 | 348 | 357 | 331 | 352 | 5,658,000 | 3,520 |
| 2001-06-05 | 387 | 397 | 336 | 343 | 11,326,000 | 3,430 |
| 2001-06-04 | 333 | 386 | 333 | 377 | 11,049,000 | 3,770 |
| 2001-06-01 | 309 | 324 | 298 | 318 | 2,704,000 | 3,180 |
| 2001-05-31 | 281 | 292 | 273 | 289 | 599,000 | 2,890 |
| 2001-05-30 | 275 | 278 | 266 | 267 | 392,000 | 2,670 |
| 2001-05-29 | 264 | 279 | 264 | 270 | 680,000 | 2,700 |
| 2001-05-28 | 296 | 299 | 272 | 272 | 1,163,000 | 2,720 |
| 2001-05-25 | 302 | 311 | 292 | 305 | 1,216,000 | 3,050 |
| 2001-05-24 | 280 | 328 | 276 | 312 | 1,761,000 | 3,120 |
| 2001-05-23 | 257 | 277 | 252 | 265 | 819,000 | 2,650 |
| 2001-05-22 | 266 | 267 | 250 | 251 | 904,000 | 2,510 |
| 2001-05-21 | 233 | 268 | 230 | 260 | 1,173,000 | 2,600 |
| 2001-05-18 | 198 | 235 | 196 | 218 | 386,000 | 2,180 |
| 2001-05-17 | 194 | 194 | 190 | 193 | 16,000 | 1,930 |
| 2001-05-16 | 194 | 194 | 192 | 192 | 10,000 | 1,920 |
| 2001-05-15 | 197 | 197 | 196 | 196 | 8,000 | 1,960 |
| 2001-05-14 | 192 | 203 | 190 | 198 | 25,000 | 1,980 |
| 2001-05-11 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2001-05-10 | 190 | 192 | 190 | 192 | 7,000 | 1,920 |
| 2001-05-09 | 193 | 194 | 190 | 190 | 6,000 | 1,900 |
| 2001-05-08 | 196 | 197 | 195 | 196 | 12,000 | 1,960 |
| 2001-05-07 | 205 | 205 | 195 | 198 | 19,000 | 1,980 |
| 2001-05-02 | 209 | 209 | 201 | 206 | 23,000 | 2,060 |
| 2001-05-01 | 201 | 204 | 198 | 204 | 12,000 | 2,040 |
| 2001-04-27 | 196 | 198 | 196 | 197 | 10,000 | 1,970 |
| 2001-04-26 | 195 | 205 | 195 | 196 | 35,000 | 1,960 |
| 2001-04-25 | 193 | 200 | 192 | 195 | 37,000 | 1,950 |
| 2001-04-24 | 196 | 196 | 191 | 191 | 13,000 | 1,910 |
| 2001-04-23 | 200 | 200 | 191 | 192 | 25,000 | 1,920 |
| 2001-04-20 | 197 | 200 | 197 | 199 | 19,000 | 1,990 |
| 2001-04-19 | 198 | 200 | 197 | 200 | 22,000 | 2,000 |
| 2001-04-18 | 203 | 204 | 202 | 204 | 16,000 | 2,040 |
| 2001-04-17 | 209 | 210 | 204 | 205 | 30,000 | 2,050 |
| 2001-04-16 | 204 | 205 | 198 | 205 | 22,000 | 2,050 |
| 2001-04-13 | 201 | 204 | 201 | 203 | 17,000 | 2,030 |
| 2001-04-12 | 205 | 207 | 202 | 202 | 45,000 | 2,020 |
| 2001-04-11 | 211 | 211 | 201 | 207 | 68,000 | 2,070 |
| 2001-04-10 | 208 | 210 | 207 | 209 | 47,000 | 2,090 |
| 2001-04-09 | 212 | 212 | 207 | 208 | 44,000 | 2,080 |
| 2001-04-06 | 222 | 223 | 212 | 217 | 175,000 | 2,170 |
| 2001-04-05 | 210 | 215 | 207 | 207 | 103,000 | 2,070 |
| 2001-04-04 | 188 | 223 | 188 | 205 | 260,000 | 2,050 |
| 2001-04-03 | 175 | 186 | 171 | 186 | 29,000 | 1,860 |
| 2001-04-02 | 189 | 189 | 175 | 176 | 10,000 | 1,760 |
| 2001-03-30 | 188 | 188 | 187 | 188 | 3,000 | 1,880 |
| 2001-03-29 | 193 | 193 | 187 | 187 | 12,000 | 1,870 |
| 2001-03-28 | 195 | 195 | 182 | 183 | 17,000 | 1,830 |
| 2001-03-27 | 194 | 199 | 191 | 195 | 36,000 | 1,950 |
| 2001-03-26 | 190 | 199 | 181 | 190 | 38,000 | 1,900 |
| 2001-03-23 | 175 | 185 | 175 | 180 | 10,000 | 1,800 |
| 2001-03-22 | 189 | 189 | 173 | 173 | 13,000 | 1,730 |
| 2001-03-21 | 165 | 191 | 165 | 191 | 12,000 | 1,910 |
| 2001-03-19 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
| 2001-03-16 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2001-03-15 | 170 | 171 | 170 | 171 | 17,000 | 1,710 |
| 2001-03-14 | 170 | 170 | 170 | 170 | 10,000 | 1,700 |
| 2001-03-13 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 2001-03-12 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2001-03-09 | 178 | 178 | 169 | 175 | 30,000 | 1,750 |
| 2001-03-08 | 165 | 168 | 164 | 168 | 21,000 | 1,680 |
| 2001-03-07 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2001-03-06 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2001-03-05 | 170 | 170 | 165 | 165 | 7,000 | 1,650 |
| 2001-03-02 | 170 | 170 | 168 | 168 | 15,000 | 1,680 |
| 2001-03-01 | 170 | 175 | 170 | 175 | 13,000 | 1,750 |
| 2001-02-28 | 170 | 175 | 170 | 175 | 13,000 | 1,750 |
| 2001-02-27 | 170 | 175 | 170 | 175 | 11,000 | 1,750 |
| 2001-02-26 | 171 | 174 | 171 | 174 | 9,000 | 1,740 |
| 2001-02-23 | 165 | 170 | 165 | 170 | 8,000 | 1,700 |
| 2001-02-22 | 172 | 172 | 168 | 168 | 11,000 | 1,680 |
| 2001-02-21 | 169 | 170 | 169 | 170 | 3,000 | 1,700 |
| 2001-02-20 | 169 | 169 | 168 | 168 | 2,000 | 1,680 |
| 2001-02-19 | 162 | 167 | 162 | 167 | 3,000 | 1,670 |
| 2001-02-16 | 168 | 172 | 168 | 172 | 6,000 | 1,720 |
| 2001-02-15 | 165 | 169 | 165 | 168 | 7,000 | 1,680 |
| 2001-02-14 | 161 | 167 | 161 | 167 | 2,000 | 1,670 |
| 2001-02-13 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2001-02-09 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2001-02-08 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-02-07 | 167 | 167 | 157 | 157 | 21,000 | 1,570 |
| 2001-02-05 | 169 | 169 | 167 | 167 | 2,000 | 1,670 |
| 2001-02-02 | 175 | 175 | 157 | 160 | 8,000 | 1,600 |
| 2001-02-01 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 2001-01-31 | 166 | 166 | 165 | 166 | 5,000 | 1,660 |
| 2001-01-30 | 165 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2001-01-29 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2001-01-26 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2001-01-25 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2001-01-24 | 178 | 180 | 178 | 179 | 23,000 | 1,790 |
| 2001-01-23 | 170 | 178 | 170 | 178 | 6,000 | 1,780 |
| 2001-01-22 | 165 | 170 | 165 | 170 | 2,000 | 1,700 |
| 2001-01-19 | 155 | 163 | 155 | 163 | 12,000 | 1,630 |
| 2001-01-18 | 157 | 162 | 157 | 160 | 12,000 | 1,600 |
| 2001-01-17 | 155 | 157 | 155 | 157 | 6,000 | 1,570 |
| 2001-01-16 | 153 | 155 | 153 | 155 | 9,000 | 1,550 |
| 2001-01-15 | 152 | 153 | 152 | 153 | 7,000 | 1,530 |
| 2001-01-12 | 153 | 155 | 151 | 151 | 17,000 | 1,510 |
| 2001-01-11 | 156 | 156 | 153 | 153 | 10,000 | 1,530 |
| 2001-01-10 | 153 | 156 | 152 | 156 | 19,000 | 1,560 |
| 2001-01-09 | 164 | 164 | 151 | 151 | 27,000 | 1,510 |
| 2001-01-05 | 167 | 170 | 167 | 167 | 21,000 | 1,670 |
| 2001-01-04 | 191 | 191 | 170 | 170 | 5,000 | 1,700 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
