6362 (株)石井鐵工所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 74 | 76 | 73 | 76 | 98,000 | 760 |
| 2002-12-27 | 74 | 74 | 73 | 74 | 74,000 | 740 |
| 2002-12-26 | 73 | 74 | 72 | 73 | 208,000 | 730 |
| 2002-12-25 | 71 | 73 | 68 | 73 | 188,000 | 730 |
| 2002-12-24 | 78 | 78 | 71 | 72 | 357,000 | 720 |
| 2002-12-20 | 73 | 79 | 72 | 73 | 880,000 | 730 |
| 2002-12-19 | 65 | 75 | 65 | 75 | 702,000 | 750 |
| 2002-12-18 | 69 | 71 | 63 | 65 | 425,000 | 650 |
| 2002-12-17 | 73 | 75 | 71 | 71 | 263,000 | 710 |
| 2002-12-16 | 73 | 73 | 66 | 71 | 551,000 | 710 |
| 2002-12-13 | 80 | 81 | 76 | 77 | 278,000 | 770 |
| 2002-12-12 | 80 | 83 | 80 | 82 | 162,000 | 820 |
| 2002-12-11 | 87 | 87 | 83 | 83 | 211,000 | 830 |
| 2002-12-10 | 84 | 85 | 80 | 83 | 276,000 | 830 |
| 2002-12-09 | 84 | 89 | 84 | 86 | 746,000 | 860 |
| 2002-12-06 | 86 | 86 | 80 | 81 | 727,000 | 810 |
| 2002-12-05 | 99 | 100 | 88 | 90 | 878,000 | 900 |
| 2002-12-04 | 97 | 103 | 92 | 95 | 2,893,000 | 950 |
| 2002-12-03 | 90 | 111 | 86 | 100 | 4,288,000 | 1,000 |
| 2002-12-02 | 78 | 86 | 77 | 85 | 612,000 | 850 |
| 2002-11-29 | 75 | 81 | 73 | 76 | 217,000 | 760 |
| 2002-11-28 | 73 | 75 | 72 | 75 | 204,000 | 750 |
| 2002-11-27 | 70 | 72 | 68 | 71 | 350,000 | 710 |
| 2002-11-26 | 78 | 78 | 70 | 71 | 708,000 | 710 |
| 2002-11-25 | 67 | 77 | 67 | 76 | 971,000 | 760 |
| 2002-11-22 | 66 | 67 | 64 | 66 | 578,000 | 660 |
| 2002-11-21 | 66 | 68 | 60 | 64 | 852,000 | 640 |
| 2002-11-20 | 62 | 73 | 62 | 65 | 1,039,000 | 650 |
| 2002-11-19 | 56 | 62 | 54 | 59 | 1,093,000 | 590 |
| 2002-11-18 | 61 | 64 | 52 | 53 | 1,132,000 | 530 |
| 2002-11-15 | 73 | 76 | 71 | 71 | 575,000 | 710 |
| 2002-11-14 | 80 | 81 | 69 | 69 | 409,000 | 690 |
| 2002-11-13 | 85 | 86 | 80 | 80 | 65,000 | 800 |
| 2002-11-12 | 86 | 89 | 80 | 86 | 245,000 | 860 |
| 2002-11-11 | 87 | 90 | 87 | 87 | 186,000 | 870 |
| 2002-11-08 | 95 | 96 | 90 | 92 | 139,000 | 920 |
| 2002-11-07 | 98 | 99 | 96 | 98 | 73,000 | 980 |
| 2002-11-06 | 100 | 103 | 98 | 100 | 108,000 | 1,000 |
| 2002-11-05 | 101 | 101 | 95 | 96 | 66,000 | 960 |
| 2002-11-01 | 107 | 107 | 97 | 97 | 94,000 | 970 |
| 2002-10-31 | 101 | 106 | 101 | 103 | 121,000 | 1,030 |
| 2002-10-30 | 103 | 104 | 100 | 101 | 58,000 | 1,010 |
| 2002-10-29 | 104 | 104 | 101 | 101 | 15,000 | 1,010 |
| 2002-10-28 | 105 | 105 | 101 | 104 | 35,000 | 1,040 |
| 2002-10-25 | 105 | 106 | 104 | 105 | 38,000 | 1,050 |
| 2002-10-24 | 109 | 109 | 102 | 104 | 34,000 | 1,040 |
| 2002-10-23 | 105 | 107 | 102 | 105 | 70,000 | 1,050 |
| 2002-10-22 | 114 | 114 | 105 | 105 | 111,000 | 1,050 |
| 2002-10-21 | 104 | 113 | 104 | 113 | 121,000 | 1,130 |
| 2002-10-18 | 102 | 103 | 102 | 102 | 43,000 | 1,020 |
| 2002-10-17 | 96 | 104 | 96 | 101 | 78,000 | 1,010 |
| 2002-10-16 | 107 | 107 | 101 | 106 | 122,000 | 1,060 |
| 2002-10-15 | 105 | 109 | 105 | 106 | 70,000 | 1,060 |
| 2002-10-11 | 105 | 106 | 100 | 104 | 150,000 | 1,040 |
| 2002-10-10 | 99 | 105 | 95 | 104 | 364,000 | 1,040 |
| 2002-10-09 | 108 | 108 | 101 | 102 | 219,000 | 1,020 |
| 2002-10-08 | 109 | 115 | 109 | 110 | 246,000 | 1,100 |
| 2002-10-07 | 119 | 123 | 112 | 117 | 154,000 | 1,170 |
| 2002-10-04 | 118 | 126 | 117 | 125 | 266,000 | 1,250 |
| 2002-10-03 | 133 | 137 | 120 | 122 | 287,000 | 1,220 |
| 2002-10-02 | 140 | 140 | 136 | 137 | 138,000 | 1,370 |
| 2002-10-01 | 140 | 141 | 139 | 139 | 91,000 | 1,390 |
| 2002-09-30 | 141 | 142 | 139 | 140 | 32,000 | 1,400 |
| 2002-09-27 | 142 | 144 | 138 | 142 | 120,000 | 1,420 |
| 2002-09-26 | 143 | 148 | 143 | 143 | 173,000 | 1,430 |
| 2002-09-25 | 150 | 150 | 147 | 148 | 155,000 | 1,480 |
| 2002-09-24 | 152 | 152 | 149 | 151 | 49,000 | 1,510 |
| 2002-09-20 | 150 | 154 | 150 | 153 | 96,000 | 1,530 |
| 2002-09-19 | 155 | 158 | 153 | 153 | 97,000 | 1,530 |
| 2002-09-18 | 156 | 158 | 152 | 155 | 70,000 | 1,550 |
| 2002-09-17 | 157 | 160 | 155 | 159 | 56,000 | 1,590 |
| 2002-09-13 | 160 | 160 | 155 | 159 | 102,000 | 1,590 |
| 2002-09-12 | 158 | 160 | 156 | 159 | 34,000 | 1,590 |
| 2002-09-11 | 158 | 160 | 157 | 160 | 59,000 | 1,600 |
| 2002-09-10 | 159 | 163 | 156 | 163 | 53,000 | 1,630 |
| 2002-09-09 | 158 | 162 | 155 | 162 | 41,000 | 1,620 |
| 2002-09-06 | 151 | 158 | 149 | 158 | 64,000 | 1,580 |
| 2002-09-05 | 152 | 157 | 149 | 157 | 69,000 | 1,570 |
| 2002-09-04 | 149 | 152 | 145 | 152 | 85,000 | 1,520 |
| 2002-09-03 | 159 | 159 | 150 | 154 | 49,000 | 1,540 |
| 2002-09-02 | 159 | 159 | 157 | 157 | 30,000 | 1,570 |
| 2002-08-30 | 160 | 162 | 158 | 162 | 28,000 | 1,620 |
| 2002-08-29 | 166 | 167 | 160 | 160 | 32,000 | 1,600 |
| 2002-08-28 | 163 | 166 | 163 | 166 | 55,000 | 1,660 |
| 2002-08-27 | 169 | 169 | 164 | 164 | 29,000 | 1,640 |
| 2002-08-26 | 171 | 171 | 164 | 165 | 78,000 | 1,650 |
| 2002-08-23 | 162 | 182 | 162 | 169 | 221,000 | 1,690 |
| 2002-08-22 | 157 | 160 | 156 | 159 | 31,000 | 1,590 |
| 2002-08-21 | 157 | 157 | 155 | 156 | 62,000 | 1,560 |
| 2002-08-20 | 157 | 158 | 153 | 157 | 74,000 | 1,570 |
| 2002-08-19 | 160 | 160 | 152 | 154 | 72,000 | 1,540 |
| 2002-08-16 | 157 | 159 | 156 | 157 | 10,000 | 1,570 |
| 2002-08-15 | 156 | 161 | 152 | 156 | 46,000 | 1,560 |
| 2002-08-14 | 156 | 157 | 150 | 157 | 67,000 | 1,570 |
| 2002-08-13 | 161 | 161 | 156 | 156 | 12,000 | 1,560 |
| 2002-08-12 | 163 | 163 | 157 | 160 | 53,000 | 1,600 |
| 2002-08-09 | 159 | 161 | 156 | 161 | 73,000 | 1,610 |
| 2002-08-08 | 159 | 160 | 152 | 156 | 70,000 | 1,560 |
| 2002-08-07 | 154 | 158 | 154 | 155 | 43,000 | 1,550 |
| 2002-08-06 | 153 | 155 | 152 | 152 | 37,000 | 1,520 |
| 2002-08-05 | 152 | 155 | 152 | 153 | 71,000 | 1,530 |
| 2002-08-02 | 152 | 153 | 149 | 152 | 129,000 | 1,520 |
| 2002-08-01 | 159 | 160 | 156 | 156 | 43,000 | 1,560 |
| 2002-07-31 | 161 | 161 | 158 | 160 | 42,000 | 1,600 |
| 2002-07-30 | 160 | 161 | 158 | 160 | 65,000 | 1,600 |
| 2002-07-29 | 154 | 159 | 153 | 159 | 97,000 | 1,590 |
| 2002-07-26 | 163 | 163 | 150 | 152 | 202,000 | 1,520 |
| 2002-07-25 | 162 | 166 | 162 | 163 | 87,000 | 1,630 |
| 2002-07-24 | 164 | 170 | 161 | 162 | 97,000 | 1,620 |
| 2002-07-23 | 165 | 166 | 162 | 166 | 130,000 | 1,660 |
| 2002-07-22 | 164 | 170 | 164 | 165 | 88,000 | 1,650 |
| 2002-07-19 | 173 | 174 | 165 | 174 | 162,000 | 1,740 |
| 2002-07-18 | 169 | 175 | 169 | 173 | 141,000 | 1,730 |
| 2002-07-17 | 176 | 176 | 167 | 170 | 140,000 | 1,700 |
| 2002-07-16 | 180 | 180 | 176 | 176 | 42,000 | 1,760 |
| 2002-07-15 | 175 | 180 | 175 | 177 | 68,000 | 1,770 |
| 2002-07-12 | 179 | 182 | 176 | 177 | 96,000 | 1,770 |
| 2002-07-11 | 182 | 182 | 176 | 176 | 86,000 | 1,760 |
| 2002-07-10 | 186 | 187 | 184 | 184 | 40,000 | 1,840 |
| 2002-07-09 | 185 | 186 | 184 | 186 | 118,000 | 1,860 |
| 2002-07-08 | 187 | 189 | 185 | 185 | 96,000 | 1,850 |
| 2002-07-05 | 187 | 187 | 184 | 186 | 50,000 | 1,860 |
| 2002-07-04 | 189 | 190 | 186 | 187 | 90,000 | 1,870 |
| 2002-07-03 | 182 | 190 | 182 | 189 | 174,000 | 1,890 |
| 2002-07-02 | 175 | 182 | 174 | 182 | 316,000 | 1,820 |
| 2002-07-01 | 178 | 180 | 177 | 179 | 81,000 | 1,790 |
| 2002-06-28 | 185 | 186 | 176 | 182 | 348,000 | 1,820 |
| 2002-06-27 | 195 | 195 | 174 | 181 | 643,000 | 1,810 |
| 2002-06-26 | 200 | 200 | 193 | 194 | 110,000 | 1,940 |
| 2002-06-25 | 201 | 203 | 198 | 200 | 73,000 | 2,000 |
| 2002-06-24 | 191 | 201 | 191 | 200 | 104,000 | 2,000 |
| 2002-06-21 | 202 | 202 | 198 | 200 | 52,000 | 2,000 |
| 2002-06-20 | 197 | 203 | 197 | 202 | 154,000 | 2,020 |
| 2002-06-19 | 210 | 210 | 201 | 204 | 314,000 | 2,040 |
| 2002-06-18 | 197 | 207 | 196 | 205 | 234,000 | 2,050 |
| 2002-06-17 | 203 | 203 | 193 | 196 | 195,000 | 1,960 |
| 2002-06-14 | 203 | 204 | 201 | 201 | 301,000 | 2,010 |
| 2002-06-13 | 204 | 208 | 203 | 204 | 109,000 | 2,040 |
| 2002-06-12 | 204 | 209 | 202 | 209 | 161,000 | 2,090 |
| 2002-06-11 | 210 | 215 | 207 | 209 | 141,000 | 2,090 |
| 2002-06-10 | 218 | 219 | 210 | 211 | 222,000 | 2,110 |
| 2002-06-07 | 222 | 224 | 219 | 220 | 163,000 | 2,200 |
| 2002-06-06 | 225 | 227 | 222 | 224 | 107,000 | 2,240 |
| 2002-06-05 | 224 | 225 | 222 | 223 | 131,000 | 2,230 |
| 2002-06-04 | 226 | 229 | 224 | 226 | 80,000 | 2,260 |
| 2002-06-03 | 232 | 232 | 226 | 227 | 99,000 | 2,270 |
| 2002-05-31 | 228 | 232 | 227 | 227 | 212,000 | 2,270 |
| 2002-05-30 | 237 | 239 | 226 | 228 | 627,000 | 2,280 |
| 2002-05-29 | 225 | 235 | 223 | 232 | 616,000 | 2,320 |
| 2002-05-28 | 221 | 228 | 221 | 225 | 381,000 | 2,250 |
| 2002-05-27 | 220 | 224 | 220 | 222 | 228,000 | 2,220 |
| 2002-05-24 | 231 | 231 | 222 | 223 | 391,000 | 2,230 |
| 2002-05-23 | 230 | 237 | 225 | 228 | 327,000 | 2,280 |
| 2002-05-22 | 222 | 228 | 222 | 227 | 89,000 | 2,270 |
| 2002-05-21 | 221 | 224 | 221 | 222 | 122,000 | 2,220 |
| 2002-05-20 | 226 | 226 | 222 | 226 | 110,000 | 2,260 |
| 2002-05-17 | 232 | 235 | 225 | 227 | 63,000 | 2,270 |
| 2002-05-16 | 224 | 228 | 224 | 228 | 130,000 | 2,280 |
| 2002-05-15 | 226 | 228 | 222 | 226 | 30,000 | 2,260 |
| 2002-05-14 | 227 | 229 | 222 | 224 | 94,000 | 2,240 |
| 2002-05-13 | 233 | 233 | 226 | 226 | 68,000 | 2,260 |
| 2002-05-10 | 225 | 233 | 225 | 233 | 134,000 | 2,330 |
| 2002-05-09 | 237 | 237 | 229 | 229 | 175,000 | 2,290 |
| 2002-05-08 | 244 | 244 | 232 | 233 | 372,000 | 2,330 |
| 2002-05-07 | 226 | 241 | 222 | 238 | 683,000 | 2,380 |
| 2002-05-02 | 220 | 222 | 219 | 221 | 105,000 | 2,210 |
| 2002-05-01 | 218 | 221 | 218 | 220 | 59,000 | 2,200 |
| 2002-04-30 | 223 | 223 | 220 | 221 | 94,000 | 2,210 |
| 2002-04-26 | 222 | 223 | 220 | 220 | 163,000 | 2,200 |
| 2002-04-25 | 219 | 220 | 217 | 220 | 97,000 | 2,200 |
| 2002-04-24 | 226 | 226 | 216 | 220 | 126,000 | 2,200 |
| 2002-04-23 | 226 | 227 | 222 | 226 | 156,000 | 2,260 |
| 2002-04-22 | 224 | 228 | 220 | 225 | 89,000 | 2,250 |
| 2002-04-19 | 216 | 222 | 216 | 222 | 47,000 | 2,220 |
| 2002-04-18 | 219 | 221 | 218 | 221 | 81,000 | 2,210 |
| 2002-04-17 | 220 | 220 | 217 | 220 | 52,000 | 2,200 |
| 2002-04-16 | 211 | 218 | 211 | 218 | 60,000 | 2,180 |
| 2002-04-15 | 221 | 221 | 210 | 216 | 89,000 | 2,160 |
| 2002-04-12 | 219 | 220 | 216 | 219 | 72,000 | 2,190 |
| 2002-04-11 | 229 | 229 | 220 | 224 | 36,000 | 2,240 |
| 2002-04-10 | 219 | 227 | 216 | 227 | 187,000 | 2,270 |
| 2002-04-09 | 233 | 235 | 216 | 222 | 256,000 | 2,220 |
| 2002-04-08 | 225 | 233 | 221 | 233 | 209,000 | 2,330 |
| 2002-04-05 | 230 | 230 | 222 | 225 | 128,000 | 2,250 |
| 2002-04-04 | 218 | 225 | 218 | 218 | 137,000 | 2,180 |
| 2002-04-03 | 218 | 222 | 216 | 218 | 97,000 | 2,180 |
| 2002-04-02 | 213 | 224 | 213 | 222 | 140,000 | 2,220 |
| 2002-04-01 | 210 | 217 | 206 | 212 | 122,000 | 2,120 |
| 2002-03-29 | 225 | 225 | 206 | 210 | 373,000 | 2,100 |
| 2002-03-28 | 230 | 233 | 224 | 225 | 250,000 | 2,250 |
| 2002-03-27 | 225 | 232 | 225 | 232 | 151,000 | 2,320 |
| 2002-03-26 | 226 | 229 | 224 | 227 | 133,000 | 2,270 |
| 2002-03-25 | 234 | 236 | 226 | 231 | 258,000 | 2,310 |
| 2002-03-22 | 240 | 240 | 225 | 231 | 588,000 | 2,310 |
| 2002-03-20 | 259 | 265 | 232 | 244 | 936,000 | 2,440 |
| 2002-03-19 | 319 | 320 | 251 | 255 | 1,492,000 | 2,550 |
| 2002-03-18 | 300 | 319 | 292 | 316 | 820,000 | 3,160 |
| 2002-03-15 | 270 | 282 | 270 | 280 | 320,000 | 2,800 |
| 2002-03-14 | 252 | 265 | 248 | 263 | 121,000 | 2,630 |
| 2002-03-13 | 260 | 265 | 257 | 257 | 81,000 | 2,570 |
| 2002-03-12 | 258 | 260 | 255 | 259 | 131,000 | 2,590 |
| 2002-03-11 | 253 | 263 | 244 | 250 | 265,000 | 2,500 |
| 2002-03-08 | 268 | 268 | 240 | 255 | 369,000 | 2,550 |
| 2002-03-07 | 263 | 270 | 260 | 270 | 204,000 | 2,700 |
| 2002-03-06 | 282 | 285 | 272 | 273 | 281,000 | 2,730 |
| 2002-03-05 | 287 | 293 | 281 | 287 | 420,000 | 2,870 |
| 2002-03-04 | 280 | 283 | 275 | 277 | 672,000 | 2,770 |
| 2002-03-01 | 256 | 274 | 244 | 267 | 1,239,000 | 2,670 |
| 2002-02-28 | 230 | 258 | 230 | 251 | 771,000 | 2,510 |
| 2002-02-27 | 230 | 231 | 226 | 231 | 268,000 | 2,310 |
| 2002-02-26 | 235 | 238 | 224 | 229 | 357,000 | 2,290 |
| 2002-02-25 | 230 | 232 | 228 | 230 | 170,000 | 2,300 |
| 2002-02-22 | 233 | 233 | 226 | 230 | 199,000 | 2,300 |
| 2002-02-21 | 233 | 235 | 227 | 228 | 320,000 | 2,280 |
| 2002-02-20 | 215 | 232 | 214 | 228 | 265,000 | 2,280 |
| 2002-02-19 | 231 | 240 | 220 | 220 | 963,000 | 2,200 |
| 2002-02-18 | 212 | 229 | 210 | 226 | 494,000 | 2,260 |
| 2002-02-15 | 204 | 208 | 201 | 207 | 100,000 | 2,070 |
| 2002-02-14 | 217 | 224 | 203 | 203 | 448,000 | 2,030 |
| 2002-02-13 | 203 | 214 | 199 | 214 | 179,000 | 2,140 |
| 2002-02-12 | 201 | 203 | 199 | 199 | 68,000 | 1,990 |
| 2002-02-08 | 202 | 202 | 193 | 196 | 197,000 | 1,960 |
| 2002-02-07 | 187 | 195 | 186 | 192 | 82,000 | 1,920 |
| 2002-02-06 | 181 | 190 | 181 | 189 | 154,000 | 1,890 |
| 2002-02-05 | 180 | 189 | 180 | 184 | 285,000 | 1,840 |
| 2002-02-04 | 198 | 199 | 187 | 190 | 304,000 | 1,900 |
| 2002-02-01 | 203 | 213 | 191 | 203 | 700,000 | 2,030 |
| 2002-01-31 | 215 | 216 | 205 | 209 | 527,000 | 2,090 |
| 2002-01-30 | 217 | 233 | 213 | 213 | 1,762,000 | 2,130 |
| 2002-01-29 | 215 | 227 | 202 | 222 | 1,862,000 | 2,220 |
| 2002-01-28 | 194 | 206 | 194 | 205 | 358,000 | 2,050 |
| 2002-01-25 | 190 | 195 | 190 | 193 | 153,000 | 1,930 |
| 2002-01-24 | 187 | 195 | 187 | 191 | 156,000 | 1,910 |
| 2002-01-23 | 185 | 191 | 182 | 188 | 212,000 | 1,880 |
| 2002-01-22 | 190 | 197 | 184 | 185 | 312,000 | 1,850 |
| 2002-01-21 | 186 | 193 | 184 | 190 | 299,000 | 1,900 |
| 2002-01-18 | 178 | 185 | 178 | 185 | 270,000 | 1,850 |
| 2002-01-17 | 174 | 180 | 174 | 176 | 109,000 | 1,760 |
| 2002-01-16 | 173 | 186 | 172 | 181 | 201,000 | 1,810 |
| 2002-01-15 | 173 | 177 | 171 | 175 | 295,000 | 1,750 |
| 2002-01-11 | 184 | 186 | 176 | 183 | 870,000 | 1,830 |
| 2002-01-10 | 192 | 196 | 186 | 187 | 307,000 | 1,870 |
| 2002-01-09 | 192 | 196 | 191 | 192 | 147,000 | 1,920 |
| 2002-01-08 | 207 | 208 | 187 | 193 | 507,000 | 1,930 |
| 2002-01-07 | 187 | 211 | 183 | 205 | 640,000 | 2,050 |
| 2002-01-04 | 193 | 195 | 184 | 185 | 341,000 | 1,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
