6362 (株)石井鐵工所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 133 | 134 | 132 | 133 | 96,000 | 1,330 |
| 2003-12-29 | 135 | 135 | 128 | 133 | 396,000 | 1,330 |
| 2003-12-26 | 118 | 136 | 117 | 136 | 330,000 | 1,360 |
| 2003-12-25 | 112 | 121 | 112 | 118 | 570,000 | 1,180 |
| 2003-12-24 | 111 | 112 | 107 | 109 | 422,000 | 1,090 |
| 2003-12-22 | 111 | 113 | 110 | 111 | 367,000 | 1,110 |
| 2003-12-19 | 119 | 119 | 111 | 111 | 261,000 | 1,110 |
| 2003-12-18 | 122 | 122 | 112 | 116 | 292,000 | 1,160 |
| 2003-12-17 | 124 | 126 | 122 | 123 | 99,000 | 1,230 |
| 2003-12-16 | 124 | 126 | 124 | 126 | 59,000 | 1,260 |
| 2003-12-15 | 130 | 133 | 123 | 128 | 183,000 | 1,280 |
| 2003-12-12 | 125 | 125 | 121 | 122 | 130,000 | 1,220 |
| 2003-12-11 | 122 | 124 | 121 | 123 | 57,000 | 1,230 |
| 2003-12-10 | 124 | 126 | 122 | 125 | 133,000 | 1,250 |
| 2003-12-09 | 127 | 127 | 122 | 125 | 182,000 | 1,250 |
| 2003-12-08 | 131 | 131 | 128 | 128 | 139,000 | 1,280 |
| 2003-12-05 | 128 | 134 | 128 | 131 | 270,000 | 1,310 |
| 2003-12-04 | 129 | 129 | 126 | 126 | 65,000 | 1,260 |
| 2003-12-03 | 125 | 130 | 124 | 127 | 86,000 | 1,270 |
| 2003-12-02 | 131 | 131 | 124 | 127 | 137,000 | 1,270 |
| 2003-12-01 | 124 | 128 | 122 | 127 | 177,000 | 1,270 |
| 2003-11-28 | 131 | 132 | 129 | 132 | 61,000 | 1,320 |
| 2003-11-27 | 137 | 138 | 131 | 135 | 189,000 | 1,350 |
| 2003-11-26 | 129 | 134 | 128 | 134 | 129,000 | 1,340 |
| 2003-11-25 | 131 | 138 | 127 | 129 | 273,000 | 1,290 |
| 2003-11-21 | 119 | 134 | 119 | 132 | 389,000 | 1,320 |
| 2003-11-20 | 110 | 124 | 110 | 123 | 343,000 | 1,230 |
| 2003-11-19 | 113 | 113 | 106 | 109 | 139,000 | 1,090 |
| 2003-11-18 | 107 | 115 | 103 | 113 | 593,000 | 1,130 |
| 2003-11-17 | 118 | 118 | 113 | 113 | 715,000 | 1,130 |
| 2003-11-14 | 145 | 145 | 125 | 127 | 265,000 | 1,270 |
| 2003-11-13 | 141 | 145 | 138 | 141 | 110,000 | 1,410 |
| 2003-11-12 | 137 | 145 | 137 | 138 | 118,000 | 1,380 |
| 2003-11-11 | 147 | 147 | 136 | 140 | 249,000 | 1,400 |
| 2003-11-10 | 150 | 153 | 147 | 148 | 102,000 | 1,480 |
| 2003-11-07 | 151 | 155 | 151 | 154 | 62,000 | 1,540 |
| 2003-11-06 | 154 | 155 | 151 | 151 | 126,000 | 1,510 |
| 2003-11-05 | 157 | 157 | 154 | 155 | 117,000 | 1,550 |
| 2003-11-04 | 154 | 158 | 154 | 157 | 287,000 | 1,570 |
| 2003-10-31 | 154 | 157 | 153 | 153 | 153,000 | 1,530 |
| 2003-10-30 | 154 | 157 | 153 | 153 | 156,000 | 1,530 |
| 2003-10-29 | 156 | 160 | 155 | 157 | 228,000 | 1,570 |
| 2003-10-28 | 150 | 156 | 150 | 153 | 235,000 | 1,530 |
| 2003-10-27 | 148 | 152 | 143 | 152 | 400,000 | 1,520 |
| 2003-10-24 | 157 | 161 | 150 | 152 | 293,000 | 1,520 |
| 2003-10-23 | 165 | 165 | 151 | 153 | 517,000 | 1,530 |
| 2003-10-22 | 172 | 173 | 168 | 169 | 224,000 | 1,690 |
| 2003-10-21 | 179 | 179 | 173 | 173 | 246,000 | 1,730 |
| 2003-10-20 | 179 | 183 | 175 | 177 | 263,000 | 1,770 |
| 2003-10-17 | 184 | 184 | 178 | 179 | 196,000 | 1,790 |
| 2003-10-16 | 174 | 182 | 173 | 182 | 508,000 | 1,820 |
| 2003-10-15 | 174 | 177 | 172 | 175 | 480,000 | 1,750 |
| 2003-10-14 | 182 | 183 | 176 | 178 | 718,000 | 1,780 |
| 2003-10-10 | 182 | 184 | 180 | 181 | 372,000 | 1,810 |
| 2003-10-09 | 184 | 185 | 180 | 183 | 605,000 | 1,830 |
| 2003-10-08 | 185 | 185 | 183 | 185 | 416,000 | 1,850 |
| 2003-10-07 | 191 | 191 | 185 | 187 | 525,000 | 1,870 |
| 2003-10-06 | 199 | 199 | 191 | 191 | 1,469,000 | 1,910 |
| 2003-10-03 | 187 | 196 | 183 | 191 | 3,075,000 | 1,910 |
| 2003-10-02 | 191 | 192 | 181 | 182 | 2,049,000 | 1,820 |
| 2003-10-01 | 179 | 179 | 172 | 176 | 431,000 | 1,760 |
| 2003-09-30 | 178 | 182 | 176 | 181 | 399,000 | 1,810 |
| 2003-09-29 | 187 | 187 | 178 | 179 | 378,000 | 1,790 |
| 2003-09-26 | 181 | 187 | 179 | 186 | 559,000 | 1,860 |
| 2003-09-25 | 183 | 186 | 181 | 182 | 676,000 | 1,820 |
| 2003-09-24 | 185 | 194 | 182 | 188 | 881,000 | 1,880 |
| 2003-09-22 | 188 | 190 | 182 | 188 | 783,000 | 1,880 |
| 2003-09-19 | 196 | 197 | 185 | 186 | 2,254,000 | 1,860 |
| 2003-09-18 | 173 | 194 | 173 | 191 | 8,181,000 | 1,910 |
| 2003-09-17 | 173 | 173 | 169 | 173 | 512,000 | 1,730 |
| 2003-09-16 | 172 | 174 | 169 | 170 | 630,000 | 1,700 |
| 2003-09-12 | 176 | 176 | 171 | 172 | 565,000 | 1,720 |
| 2003-09-11 | 174 | 175 | 170 | 174 | 1,023,000 | 1,740 |
| 2003-09-10 | 180 | 182 | 175 | 177 | 1,268,000 | 1,770 |
| 2003-09-09 | 182 | 186 | 178 | 181 | 2,482,000 | 1,810 |
| 2003-09-08 | 176 | 183 | 174 | 181 | 3,080,000 | 1,810 |
| 2003-09-05 | 173 | 181 | 172 | 173 | 4,217,000 | 1,730 |
| 2003-09-04 | 161 | 181 | 161 | 170 | 5,982,000 | 1,700 |
| 2003-09-03 | 165 | 166 | 159 | 160 | 717,000 | 1,600 |
| 2003-09-02 | 157 | 170 | 157 | 161 | 1,210,000 | 1,610 |
| 2003-09-01 | 158 | 160 | 154 | 154 | 278,000 | 1,540 |
| 2003-08-29 | 156 | 159 | 154 | 154 | 272,000 | 1,540 |
| 2003-08-28 | 163 | 164 | 155 | 155 | 347,000 | 1,550 |
| 2003-08-27 | 168 | 169 | 164 | 165 | 630,000 | 1,650 |
| 2003-08-26 | 168 | 170 | 162 | 165 | 864,000 | 1,650 |
| 2003-08-25 | 159 | 170 | 153 | 170 | 1,402,000 | 1,700 |
| 2003-08-22 | 155 | 157 | 151 | 151 | 255,000 | 1,510 |
| 2003-08-21 | 150 | 154 | 150 | 152 | 326,000 | 1,520 |
| 2003-08-20 | 155 | 155 | 146 | 149 | 283,000 | 1,490 |
| 2003-08-19 | 151 | 155 | 151 | 152 | 455,000 | 1,520 |
| 2003-08-18 | 143 | 146 | 141 | 146 | 234,000 | 1,460 |
| 2003-08-15 | 142 | 143 | 140 | 142 | 151,000 | 1,420 |
| 2003-08-14 | 143 | 143 | 139 | 140 | 131,000 | 1,400 |
| 2003-08-13 | 136 | 142 | 136 | 140 | 143,000 | 1,400 |
| 2003-08-12 | 138 | 139 | 135 | 135 | 99,000 | 1,350 |
| 2003-08-11 | 138 | 138 | 135 | 138 | 109,000 | 1,380 |
| 2003-08-08 | 140 | 140 | 134 | 136 | 207,000 | 1,360 |
| 2003-08-07 | 144 | 144 | 138 | 138 | 212,000 | 1,380 |
| 2003-08-06 | 140 | 142 | 140 | 140 | 236,000 | 1,400 |
| 2003-08-05 | 146 | 146 | 143 | 144 | 145,000 | 1,440 |
| 2003-08-04 | 147 | 150 | 144 | 146 | 174,000 | 1,460 |
| 2003-08-01 | 150 | 150 | 145 | 147 | 139,000 | 1,470 |
| 2003-07-31 | 153 | 153 | 145 | 148 | 161,000 | 1,480 |
| 2003-07-30 | 153 | 154 | 147 | 153 | 155,000 | 1,530 |
| 2003-07-29 | 152 | 157 | 150 | 155 | 404,000 | 1,550 |
| 2003-07-28 | 147 | 148 | 145 | 148 | 107,000 | 1,480 |
| 2003-07-25 | 146 | 148 | 145 | 147 | 60,000 | 1,470 |
| 2003-07-24 | 151 | 151 | 145 | 145 | 146,000 | 1,450 |
| 2003-07-23 | 145 | 150 | 143 | 150 | 104,000 | 1,500 |
| 2003-07-22 | 145 | 147 | 141 | 143 | 97,000 | 1,430 |
| 2003-07-18 | 136 | 145 | 135 | 145 | 186,000 | 1,450 |
| 2003-07-17 | 153 | 153 | 146 | 146 | 213,000 | 1,460 |
| 2003-07-16 | 158 | 159 | 154 | 157 | 171,000 | 1,570 |
| 2003-07-15 | 158 | 161 | 158 | 159 | 101,000 | 1,590 |
| 2003-07-14 | 162 | 162 | 159 | 159 | 69,000 | 1,590 |
| 2003-07-11 | 162 | 163 | 160 | 161 | 104,000 | 1,610 |
| 2003-07-10 | 165 | 165 | 157 | 160 | 170,000 | 1,600 |
| 2003-07-09 | 157 | 160 | 155 | 160 | 209,000 | 1,600 |
| 2003-07-08 | 174 | 174 | 150 | 162 | 322,000 | 1,620 |
| 2003-07-07 | 171 | 172 | 167 | 169 | 118,000 | 1,690 |
| 2003-07-04 | 164 | 168 | 164 | 167 | 193,000 | 1,670 |
| 2003-07-03 | 173 | 174 | 166 | 167 | 360,000 | 1,670 |
| 2003-07-02 | 175 | 175 | 171 | 173 | 288,000 | 1,730 |
| 2003-07-01 | 179 | 179 | 170 | 170 | 476,000 | 1,700 |
| 2003-06-30 | 182 | 184 | 178 | 179 | 478,000 | 1,790 |
| 2003-06-27 | 174 | 179 | 172 | 179 | 280,000 | 1,790 |
| 2003-06-26 | 173 | 178 | 171 | 173 | 336,000 | 1,730 |
| 2003-06-25 | 165 | 174 | 162 | 174 | 277,000 | 1,740 |
| 2003-06-24 | 174 | 174 | 165 | 168 | 296,000 | 1,680 |
| 2003-06-23 | 163 | 187 | 161 | 174 | 1,058,000 | 1,740 |
| 2003-06-20 | 163 | 164 | 158 | 160 | 100,000 | 1,600 |
| 2003-06-19 | 161 | 165 | 157 | 163 | 191,000 | 1,630 |
| 2003-06-18 | 159 | 165 | 158 | 160 | 409,000 | 1,600 |
| 2003-06-17 | 173 | 175 | 153 | 155 | 476,000 | 1,550 |
| 2003-06-16 | 172 | 172 | 168 | 170 | 234,000 | 1,700 |
| 2003-06-13 | 175 | 175 | 167 | 172 | 387,000 | 1,720 |
| 2003-06-12 | 178 | 185 | 175 | 176 | 650,000 | 1,760 |
| 2003-06-11 | 185 | 185 | 175 | 183 | 1,020,000 | 1,830 |
| 2003-06-10 | 187 | 193 | 181 | 181 | 3,436,000 | 1,810 |
| 2003-06-09 | 159 | 179 | 158 | 172 | 3,772,000 | 1,720 |
| 2003-06-06 | 143 | 154 | 143 | 154 | 675,000 | 1,540 |
| 2003-06-05 | 150 | 150 | 142 | 145 | 185,000 | 1,450 |
| 2003-06-04 | 155 | 155 | 147 | 147 | 993,000 | 1,470 |
| 2003-06-03 | 133 | 158 | 132 | 155 | 1,341,000 | 1,550 |
| 2003-06-02 | 136 | 138 | 135 | 135 | 282,000 | 1,350 |
| 2003-05-30 | 139 | 140 | 137 | 138 | 139,000 | 1,380 |
| 2003-05-29 | 141 | 141 | 138 | 139 | 114,000 | 1,390 |
| 2003-05-28 | 142 | 143 | 139 | 141 | 93,000 | 1,410 |
| 2003-05-27 | 143 | 143 | 139 | 140 | 101,000 | 1,400 |
| 2003-05-26 | 141 | 143 | 137 | 143 | 165,000 | 1,430 |
| 2003-05-23 | 143 | 145 | 142 | 144 | 103,000 | 1,440 |
| 2003-05-22 | 146 | 146 | 143 | 143 | 190,000 | 1,430 |
| 2003-05-21 | 141 | 146 | 140 | 145 | 400,000 | 1,450 |
| 2003-05-20 | 137 | 141 | 137 | 141 | 129,000 | 1,410 |
| 2003-05-19 | 137 | 140 | 137 | 138 | 199,000 | 1,380 |
| 2003-05-16 | 141 | 143 | 140 | 143 | 376,000 | 1,430 |
| 2003-05-15 | 140 | 148 | 139 | 143 | 876,000 | 1,430 |
| 2003-05-14 | 133 | 136 | 133 | 135 | 176,000 | 1,350 |
| 2003-05-13 | 138 | 138 | 133 | 135 | 265,000 | 1,350 |
| 2003-05-12 | 128 | 135 | 128 | 134 | 1,127,000 | 1,340 |
| 2003-05-09 | 141 | 143 | 140 | 143 | 153,000 | 1,430 |
| 2003-05-08 | 147 | 148 | 142 | 142 | 177,000 | 1,420 |
| 2003-05-07 | 150 | 156 | 146 | 147 | 679,000 | 1,470 |
| 2003-05-06 | 147 | 152 | 141 | 142 | 243,000 | 1,420 |
| 2003-05-02 | 139 | 145 | 138 | 145 | 232,000 | 1,450 |
| 2003-05-01 | 145 | 145 | 136 | 143 | 327,000 | 1,430 |
| 2003-04-30 | 135 | 139 | 132 | 135 | 310,000 | 1,350 |
| 2003-04-28 | 141 | 143 | 131 | 132 | 888,000 | 1,320 |
| 2003-04-25 | 163 | 164 | 139 | 148 | 1,062,000 | 1,480 |
| 2003-04-24 | 164 | 166 | 162 | 163 | 170,000 | 1,630 |
| 2003-04-23 | 173 | 174 | 165 | 166 | 325,000 | 1,660 |
| 2003-04-22 | 164 | 179 | 164 | 171 | 1,207,000 | 1,710 |
| 2003-04-21 | 168 | 168 | 163 | 165 | 211,000 | 1,650 |
| 2003-04-18 | 168 | 172 | 167 | 167 | 178,000 | 1,670 |
| 2003-04-17 | 171 | 172 | 165 | 168 | 216,000 | 1,680 |
| 2003-04-16 | 173 | 174 | 171 | 171 | 399,000 | 1,710 |
| 2003-04-15 | 164 | 171 | 163 | 170 | 280,000 | 1,700 |
| 2003-04-14 | 168 | 168 | 162 | 163 | 200,000 | 1,630 |
| 2003-04-11 | 170 | 175 | 165 | 166 | 319,000 | 1,660 |
| 2003-04-10 | 164 | 176 | 157 | 172 | 754,000 | 1,720 |
| 2003-04-09 | 172 | 178 | 163 | 167 | 756,000 | 1,670 |
| 2003-04-08 | 189 | 190 | 171 | 177 | 1,631,000 | 1,770 |
| 2003-04-07 | 179 | 196 | 173 | 189 | 6,419,000 | 1,890 |
| 2003-04-04 | 159 | 165 | 156 | 165 | 1,475,000 | 1,650 |
| 2003-04-03 | 164 | 168 | 152 | 155 | 3,263,000 | 1,550 |
| 2003-04-02 | 147 | 167 | 143 | 166 | 4,440,000 | 1,660 |
| 2003-04-01 | 138 | 146 | 138 | 143 | 319,000 | 1,430 |
| 2003-03-31 | 139 | 142 | 138 | 139 | 270,000 | 1,390 |
| 2003-03-28 | 157 | 157 | 142 | 144 | 1,089,000 | 1,440 |
| 2003-03-27 | 147 | 155 | 146 | 150 | 957,000 | 1,500 |
| 2003-03-26 | 142 | 144 | 137 | 143 | 346,000 | 1,430 |
| 2003-03-25 | 134 | 153 | 133 | 138 | 740,000 | 1,380 |
| 2003-03-24 | 141 | 142 | 137 | 139 | 260,000 | 1,390 |
| 2003-03-20 | 135 | 136 | 131 | 133 | 217,000 | 1,330 |
| 2003-03-19 | 139 | 139 | 128 | 135 | 383,000 | 1,350 |
| 2003-03-18 | 146 | 147 | 135 | 140 | 391,000 | 1,400 |
| 2003-03-17 | 143 | 152 | 134 | 134 | 1,061,000 | 1,340 |
| 2003-03-14 | 156 | 169 | 134 | 141 | 3,302,000 | 1,410 |
| 2003-03-13 | 135 | 164 | 135 | 158 | 4,367,000 | 1,580 |
| 2003-03-12 | 130 | 131 | 124 | 130 | 479,000 | 1,300 |
| 2003-03-11 | 118 | 134 | 117 | 120 | 1,013,000 | 1,200 |
| 2003-03-10 | 135 | 135 | 124 | 125 | 898,000 | 1,250 |
| 2003-03-07 | 145 | 150 | 132 | 137 | 1,549,000 | 1,370 |
| 2003-03-06 | 160 | 168 | 146 | 147 | 1,657,000 | 1,470 |
| 2003-03-05 | 143 | 180 | 142 | 155 | 7,009,000 | 1,550 |
| 2003-03-04 | 194 | 210 | 152 | 153 | 10,291,000 | 1,530 |
| 2003-03-03 | 139 | 179 | 137 | 179 | 22,947,000 | 1,790 |
| 2003-02-28 | 111 | 136 | 110 | 129 | 8,348,000 | 1,290 |
| 2003-02-27 | 99 | 107 | 97 | 106 | 631,000 | 1,060 |
| 2003-02-26 | 96 | 102 | 96 | 99 | 514,000 | 990 |
| 2003-02-25 | 104 | 108 | 96 | 99 | 926,000 | 990 |
| 2003-02-24 | 110 | 111 | 108 | 109 | 535,000 | 1,090 |
| 2003-02-21 | 113 | 116 | 105 | 107 | 1,835,000 | 1,070 |
| 2003-02-20 | 108 | 115 | 105 | 115 | 2,322,000 | 1,150 |
| 2003-02-19 | 102 | 106 | 101 | 106 | 666,000 | 1,060 |
| 2003-02-18 | 107 | 107 | 100 | 103 | 944,000 | 1,030 |
| 2003-02-17 | 99 | 105 | 96 | 104 | 1,331,000 | 1,040 |
| 2003-02-14 | 100 | 100 | 94 | 94 | 437,000 | 940 |
| 2003-02-13 | 97 | 102 | 96 | 98 | 1,380,000 | 980 |
| 2003-02-12 | 94 | 96 | 93 | 95 | 454,000 | 950 |
| 2003-02-10 | 91 | 95 | 88 | 92 | 369,000 | 920 |
| 2003-02-07 | 94 | 95 | 87 | 90 | 855,000 | 900 |
| 2003-02-06 | 90 | 101 | 88 | 95 | 2,557,000 | 950 |
| 2003-02-05 | 81 | 84 | 80 | 83 | 167,000 | 830 |
| 2003-02-04 | 81 | 82 | 80 | 81 | 92,000 | 810 |
| 2003-02-03 | 79 | 81 | 78 | 80 | 111,000 | 800 |
| 2003-01-31 | 78 | 80 | 77 | 78 | 83,000 | 780 |
| 2003-01-30 | 77 | 82 | 77 | 81 | 186,000 | 810 |
| 2003-01-29 | 84 | 84 | 77 | 78 | 520,000 | 780 |
| 2003-01-28 | 89 | 89 | 85 | 85 | 296,000 | 850 |
| 2003-01-27 | 85 | 89 | 83 | 89 | 404,000 | 890 |
| 2003-01-24 | 88 | 89 | 85 | 86 | 342,000 | 860 |
| 2003-01-23 | 84 | 88 | 83 | 87 | 233,000 | 870 |
| 2003-01-22 | 91 | 91 | 85 | 85 | 391,000 | 850 |
| 2003-01-21 | 89 | 93 | 87 | 91 | 414,000 | 910 |
| 2003-01-20 | 86 | 92 | 86 | 90 | 874,000 | 900 |
| 2003-01-17 | 79 | 88 | 78 | 85 | 748,000 | 850 |
| 2003-01-16 | 80 | 80 | 77 | 79 | 78,000 | 790 |
| 2003-01-15 | 81 | 81 | 78 | 79 | 278,000 | 790 |
| 2003-01-14 | 75 | 79 | 75 | 79 | 162,000 | 790 |
| 2003-01-10 | 73 | 80 | 72 | 75 | 317,000 | 750 |
| 2003-01-09 | 72 | 74 | 71 | 74 | 113,000 | 740 |
| 2003-01-08 | 78 | 78 | 73 | 73 | 135,000 | 730 |
| 2003-01-07 | 78 | 80 | 77 | 78 | 221,000 | 780 |
| 2003-01-06 | 78 | 79 | 77 | 77 | 182,000 | 770 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
