6362 (株)石井鐵工所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 174 | 176 | 173 | 173 | 101,000 | 1,730 |
| 2004-12-29 | 175 | 178 | 173 | 173 | 344,000 | 1,730 |
| 2004-12-28 | 174 | 180 | 173 | 175 | 785,000 | 1,750 |
| 2004-12-27 | 174 | 175 | 172 | 174 | 332,000 | 1,740 |
| 2004-12-24 | 175 | 176 | 172 | 173 | 555,000 | 1,730 |
| 2004-12-22 | 176 | 177 | 171 | 173 | 453,000 | 1,730 |
| 2004-12-21 | 176 | 183 | 172 | 175 | 1,955,000 | 1,750 |
| 2004-12-20 | 168 | 171 | 168 | 171 | 291,000 | 1,710 |
| 2004-12-17 | 171 | 171 | 168 | 171 | 383,000 | 1,710 |
| 2004-12-16 | 167 | 174 | 167 | 171 | 1,040,000 | 1,710 |
| 2004-12-15 | 166 | 169 | 165 | 167 | 175,000 | 1,670 |
| 2004-12-14 | 166 | 167 | 165 | 166 | 182,000 | 1,660 |
| 2004-12-13 | 169 | 169 | 165 | 165 | 286,000 | 1,650 |
| 2004-12-10 | 167 | 171 | 166 | 169 | 394,000 | 1,690 |
| 2004-12-09 | 175 | 175 | 165 | 167 | 465,000 | 1,670 |
| 2004-12-08 | 174 | 177 | 172 | 175 | 1,461,000 | 1,750 |
| 2004-12-07 | 162 | 177 | 162 | 175 | 2,064,000 | 1,750 |
| 2004-12-06 | 164 | 164 | 162 | 163 | 161,000 | 1,630 |
| 2004-12-03 | 166 | 166 | 163 | 164 | 121,000 | 1,640 |
| 2004-12-02 | 167 | 168 | 163 | 164 | 304,000 | 1,640 |
| 2004-12-01 | 168 | 168 | 163 | 165 | 409,000 | 1,650 |
| 2004-11-30 | 170 | 172 | 166 | 168 | 186,000 | 1,680 |
| 2004-11-29 | 172 | 173 | 169 | 170 | 186,000 | 1,700 |
| 2004-11-26 | 172 | 177 | 168 | 171 | 997,000 | 1,710 |
| 2004-11-25 | 166 | 172 | 163 | 171 | 347,000 | 1,710 |
| 2004-11-24 | 170 | 170 | 164 | 164 | 201,000 | 1,640 |
| 2004-11-22 | 165 | 168 | 165 | 166 | 186,000 | 1,660 |
| 2004-11-19 | 170 | 175 | 166 | 169 | 884,000 | 1,690 |
| 2004-11-18 | 163 | 172 | 162 | 166 | 977,000 | 1,660 |
| 2004-11-17 | 162 | 165 | 160 | 163 | 325,000 | 1,630 |
| 2004-11-16 | 164 | 164 | 160 | 161 | 302,000 | 1,610 |
| 2004-11-15 | 160 | 168 | 158 | 165 | 597,000 | 1,650 |
| 2004-11-12 | 166 | 168 | 162 | 165 | 445,000 | 1,650 |
| 2004-11-11 | 172 | 174 | 167 | 167 | 402,000 | 1,670 |
| 2004-11-10 | 175 | 175 | 172 | 172 | 452,000 | 1,720 |
| 2004-11-09 | 177 | 179 | 174 | 176 | 1,187,000 | 1,760 |
| 2004-11-08 | 178 | 193 | 177 | 180 | 11,952,000 | 1,800 |
| 2004-11-05 | 172 | 173 | 168 | 170 | 242,000 | 1,700 |
| 2004-11-04 | 170 | 171 | 168 | 170 | 230,000 | 1,700 |
| 2004-11-02 | 166 | 172 | 166 | 170 | 258,000 | 1,700 |
| 2004-11-01 | 166 | 170 | 166 | 168 | 253,000 | 1,680 |
| 2004-10-29 | 170 | 170 | 166 | 166 | 229,000 | 1,660 |
| 2004-10-28 | 172 | 172 | 168 | 171 | 193,000 | 1,710 |
| 2004-10-27 | 171 | 174 | 168 | 171 | 371,000 | 1,710 |
| 2004-10-26 | 175 | 175 | 169 | 170 | 351,000 | 1,700 |
| 2004-10-25 | 169 | 171 | 166 | 171 | 270,000 | 1,710 |
| 2004-10-22 | 172 | 172 | 166 | 170 | 505,000 | 1,700 |
| 2004-10-21 | 172 | 174 | 168 | 172 | 468,000 | 1,720 |
| 2004-10-20 | 180 | 181 | 170 | 172 | 1,365,000 | 1,720 |
| 2004-10-19 | 180 | 183 | 178 | 183 | 884,000 | 1,830 |
| 2004-10-18 | 181 | 185 | 179 | 179 | 718,000 | 1,790 |
| 2004-10-15 | 180 | 183 | 176 | 178 | 1,806,000 | 1,780 |
| 2004-10-14 | 187 | 191 | 182 | 184 | 3,731,000 | 1,840 |
| 2004-10-13 | 206 | 208 | 181 | 183 | 26,677,000 | 1,830 |
| 2004-10-12 | 175 | 216 | 172 | 216 | 69,942,000 | 2,160 |
| 2004-10-08 | 165 | 168 | 164 | 166 | 589,000 | 1,660 |
| 2004-10-07 | 170 | 173 | 162 | 167 | 1,190,000 | 1,670 |
| 2004-10-06 | 161 | 173 | 160 | 167 | 1,868,000 | 1,670 |
| 2004-10-05 | 160 | 175 | 159 | 162 | 4,112,000 | 1,620 |
| 2004-10-04 | 158 | 158 | 155 | 157 | 413,000 | 1,570 |
| 2004-10-01 | 147 | 157 | 147 | 153 | 554,000 | 1,530 |
| 2004-09-30 | 147 | 152 | 147 | 148 | 260,000 | 1,480 |
| 2004-09-29 | 153 | 154 | 146 | 146 | 492,000 | 1,460 |
| 2004-09-28 | 162 | 168 | 147 | 148 | 1,636,000 | 1,480 |
| 2004-09-27 | 164 | 184 | 155 | 162 | 5,645,000 | 1,620 |
| 2004-09-24 | 134 | 155 | 134 | 154 | 994,000 | 1,540 |
| 2004-09-22 | 145 | 145 | 137 | 139 | 328,000 | 1,390 |
| 2004-09-21 | 147 | 149 | 143 | 145 | 206,000 | 1,450 |
| 2004-09-17 | 149 | 149 | 145 | 147 | 252,000 | 1,470 |
| 2004-09-16 | 145 | 149 | 144 | 148 | 340,000 | 1,480 |
| 2004-09-15 | 149 | 154 | 147 | 149 | 501,000 | 1,490 |
| 2004-09-14 | 154 | 154 | 148 | 149 | 337,000 | 1,490 |
| 2004-09-13 | 147 | 153 | 147 | 151 | 341,000 | 1,510 |
| 2004-09-10 | 147 | 148 | 144 | 147 | 286,000 | 1,470 |
| 2004-09-09 | 147 | 148 | 144 | 146 | 332,000 | 1,460 |
| 2004-09-08 | 150 | 150 | 144 | 147 | 398,000 | 1,470 |
| 2004-09-07 | 159 | 159 | 147 | 149 | 1,252,000 | 1,490 |
| 2004-09-06 | 153 | 157 | 152 | 156 | 2,058,000 | 1,560 |
| 2004-09-03 | 144 | 151 | 142 | 145 | 2,144,000 | 1,450 |
| 2004-09-02 | 138 | 141 | 135 | 141 | 631,000 | 1,410 |
| 2004-09-01 | 135 | 137 | 134 | 137 | 337,000 | 1,370 |
| 2004-08-31 | 137 | 137 | 133 | 135 | 316,000 | 1,350 |
| 2004-08-30 | 139 | 139 | 136 | 137 | 185,000 | 1,370 |
| 2004-08-27 | 136 | 139 | 135 | 138 | 355,000 | 1,380 |
| 2004-08-26 | 138 | 139 | 136 | 137 | 558,000 | 1,370 |
| 2004-08-25 | 139 | 140 | 132 | 136 | 1,654,000 | 1,360 |
| 2004-08-24 | 132 | 149 | 132 | 138 | 7,768,000 | 1,380 |
| 2004-08-23 | 125 | 135 | 125 | 132 | 1,355,000 | 1,320 |
| 2004-08-20 | 123 | 126 | 121 | 123 | 1,110,000 | 1,230 |
| 2004-08-19 | 122 | 123 | 121 | 122 | 310,000 | 1,220 |
| 2004-08-18 | 126 | 126 | 124 | 125 | 52,000 | 1,250 |
| 2004-08-17 | 128 | 128 | 126 | 127 | 70,000 | 1,270 |
| 2004-08-16 | 128 | 129 | 127 | 127 | 53,000 | 1,270 |
| 2004-08-13 | 132 | 132 | 129 | 130 | 25,000 | 1,300 |
| 2004-08-12 | 133 | 134 | 130 | 132 | 45,000 | 1,320 |
| 2004-08-11 | 133 | 134 | 132 | 133 | 26,000 | 1,330 |
| 2004-08-10 | 127 | 129 | 127 | 128 | 14,000 | 1,280 |
| 2004-08-09 | 127 | 129 | 124 | 129 | 35,000 | 1,290 |
| 2004-08-06 | 127 | 131 | 127 | 130 | 36,000 | 1,300 |
| 2004-08-05 | 128 | 129 | 126 | 129 | 34,000 | 1,290 |
| 2004-08-04 | 131 | 131 | 126 | 131 | 50,000 | 1,310 |
| 2004-08-03 | 135 | 136 | 130 | 133 | 61,000 | 1,330 |
| 2004-08-02 | 137 | 137 | 134 | 134 | 33,000 | 1,340 |
| 2004-07-30 | 134 | 135 | 131 | 133 | 31,000 | 1,330 |
| 2004-07-29 | 135 | 135 | 130 | 130 | 37,000 | 1,300 |
| 2004-07-28 | 134 | 134 | 132 | 132 | 37,000 | 1,320 |
| 2004-07-27 | 133 | 135 | 130 | 130 | 112,000 | 1,300 |
| 2004-07-26 | 139 | 139 | 133 | 134 | 87,000 | 1,340 |
| 2004-07-23 | 140 | 140 | 138 | 139 | 65,000 | 1,390 |
| 2004-07-22 | 138 | 140 | 137 | 140 | 65,000 | 1,400 |
| 2004-07-21 | 138 | 139 | 138 | 138 | 37,000 | 1,380 |
| 2004-07-20 | 141 | 141 | 135 | 136 | 154,000 | 1,360 |
| 2004-07-16 | 140 | 141 | 138 | 141 | 57,000 | 1,410 |
| 2004-07-15 | 140 | 143 | 139 | 142 | 92,000 | 1,420 |
| 2004-07-14 | 146 | 146 | 141 | 141 | 96,000 | 1,410 |
| 2004-07-13 | 145 | 145 | 144 | 145 | 67,000 | 1,450 |
| 2004-07-12 | 144 | 145 | 141 | 143 | 64,000 | 1,430 |
| 2004-07-09 | 140 | 142 | 137 | 140 | 67,000 | 1,400 |
| 2004-07-08 | 141 | 141 | 135 | 138 | 140,000 | 1,380 |
| 2004-07-07 | 142 | 142 | 139 | 142 | 69,000 | 1,420 |
| 2004-07-06 | 146 | 147 | 142 | 143 | 56,000 | 1,430 |
| 2004-07-05 | 150 | 150 | 145 | 145 | 143,000 | 1,450 |
| 2004-07-02 | 150 | 150 | 149 | 150 | 77,000 | 1,500 |
| 2004-07-01 | 152 | 153 | 150 | 152 | 130,000 | 1,520 |
| 2004-06-30 | 150 | 152 | 150 | 150 | 89,000 | 1,500 |
| 2004-06-29 | 152 | 152 | 149 | 149 | 114,000 | 1,490 |
| 2004-06-28 | 147 | 151 | 146 | 150 | 148,000 | 1,500 |
| 2004-06-25 | 144 | 146 | 144 | 146 | 90,000 | 1,460 |
| 2004-06-24 | 144 | 150 | 144 | 144 | 133,000 | 1,440 |
| 2004-06-23 | 146 | 147 | 144 | 144 | 95,000 | 1,440 |
| 2004-06-22 | 145 | 145 | 141 | 144 | 145,000 | 1,440 |
| 2004-06-21 | 147 | 147 | 143 | 143 | 155,000 | 1,430 |
| 2004-06-18 | 149 | 149 | 146 | 147 | 120,000 | 1,470 |
| 2004-06-17 | 152 | 153 | 149 | 150 | 112,000 | 1,500 |
| 2004-06-16 | 153 | 154 | 151 | 152 | 133,000 | 1,520 |
| 2004-06-15 | 152 | 155 | 151 | 154 | 283,000 | 1,540 |
| 2004-06-14 | 145 | 156 | 145 | 152 | 588,000 | 1,520 |
| 2004-06-11 | 143 | 147 | 143 | 145 | 263,000 | 1,450 |
| 2004-06-10 | 142 | 145 | 141 | 143 | 113,000 | 1,430 |
| 2004-06-09 | 144 | 144 | 141 | 141 | 58,000 | 1,410 |
| 2004-06-08 | 144 | 144 | 140 | 140 | 115,000 | 1,400 |
| 2004-06-07 | 138 | 143 | 138 | 140 | 166,000 | 1,400 |
| 2004-06-04 | 137 | 139 | 137 | 139 | 32,000 | 1,390 |
| 2004-06-03 | 138 | 140 | 136 | 138 | 49,000 | 1,380 |
| 2004-06-02 | 140 | 140 | 136 | 138 | 58,000 | 1,380 |
| 2004-06-01 | 139 | 141 | 138 | 140 | 34,000 | 1,400 |
| 2004-05-31 | 143 | 143 | 135 | 137 | 87,000 | 1,370 |
| 2004-05-28 | 141 | 141 | 139 | 141 | 56,000 | 1,410 |
| 2004-05-27 | 142 | 142 | 140 | 141 | 61,000 | 1,410 |
| 2004-05-26 | 149 | 149 | 141 | 143 | 193,000 | 1,430 |
| 2004-05-25 | 143 | 144 | 139 | 139 | 131,000 | 1,390 |
| 2004-05-24 | 138 | 140 | 137 | 138 | 104,000 | 1,380 |
| 2004-05-21 | 128 | 134 | 128 | 134 | 89,000 | 1,340 |
| 2004-05-20 | 129 | 133 | 128 | 130 | 58,000 | 1,300 |
| 2004-05-19 | 128 | 130 | 125 | 129 | 74,000 | 1,290 |
| 2004-05-18 | 114 | 125 | 114 | 121 | 142,000 | 1,210 |
| 2004-05-17 | 134 | 134 | 112 | 114 | 345,000 | 1,140 |
| 2004-05-14 | 128 | 133 | 128 | 131 | 158,000 | 1,310 |
| 2004-05-13 | 132 | 139 | 129 | 132 | 451,000 | 1,320 |
| 2004-05-12 | 135 | 137 | 132 | 137 | 111,000 | 1,370 |
| 2004-05-11 | 127 | 137 | 125 | 129 | 308,000 | 1,290 |
| 2004-05-10 | 145 | 145 | 129 | 130 | 373,000 | 1,300 |
| 2004-05-07 | 151 | 152 | 147 | 148 | 171,000 | 1,480 |
| 2004-05-06 | 153 | 157 | 153 | 154 | 116,000 | 1,540 |
| 2004-04-30 | 154 | 155 | 153 | 154 | 91,000 | 1,540 |
| 2004-04-28 | 155 | 158 | 155 | 158 | 115,000 | 1,580 |
| 2004-04-27 | 156 | 157 | 155 | 156 | 105,000 | 1,560 |
| 2004-04-26 | 160 | 160 | 154 | 155 | 180,000 | 1,550 |
| 2004-04-23 | 162 | 162 | 160 | 162 | 169,000 | 1,620 |
| 2004-04-22 | 162 | 165 | 161 | 162 | 160,000 | 1,620 |
| 2004-04-21 | 162 | 163 | 161 | 163 | 110,000 | 1,630 |
| 2004-04-20 | 162 | 165 | 158 | 163 | 172,000 | 1,630 |
| 2004-04-19 | 167 | 167 | 155 | 162 | 461,000 | 1,620 |
| 2004-04-16 | 165 | 167 | 160 | 165 | 518,000 | 1,650 |
| 2004-04-15 | 178 | 178 | 162 | 163 | 976,000 | 1,630 |
| 2004-04-14 | 161 | 171 | 159 | 170 | 1,337,000 | 1,700 |
| 2004-04-13 | 160 | 161 | 159 | 159 | 237,000 | 1,590 |
| 2004-04-12 | 156 | 160 | 156 | 157 | 179,000 | 1,570 |
| 2004-04-09 | 158 | 158 | 153 | 155 | 235,000 | 1,550 |
| 2004-04-08 | 159 | 159 | 157 | 159 | 291,000 | 1,590 |
| 2004-04-07 | 161 | 162 | 159 | 160 | 147,000 | 1,600 |
| 2004-04-06 | 162 | 163 | 160 | 162 | 317,000 | 1,620 |
| 2004-04-05 | 163 | 164 | 161 | 162 | 524,000 | 1,620 |
| 2004-04-02 | 158 | 159 | 156 | 158 | 392,000 | 1,580 |
| 2004-04-01 | 158 | 158 | 155 | 156 | 274,000 | 1,560 |
| 2004-03-31 | 156 | 158 | 153 | 158 | 212,000 | 1,580 |
| 2004-03-30 | 163 | 163 | 156 | 157 | 385,000 | 1,570 |
| 2004-03-29 | 157 | 164 | 156 | 160 | 773,000 | 1,600 |
| 2004-03-26 | 156 | 158 | 154 | 157 | 272,000 | 1,570 |
| 2004-03-25 | 157 | 158 | 154 | 155 | 371,000 | 1,550 |
| 2004-03-24 | 150 | 154 | 150 | 154 | 410,000 | 1,540 |
| 2004-03-23 | 150 | 150 | 148 | 149 | 158,000 | 1,490 |
| 2004-03-22 | 151 | 152 | 147 | 150 | 222,000 | 1,500 |
| 2004-03-19 | 151 | 153 | 148 | 150 | 333,000 | 1,500 |
| 2004-03-18 | 154 | 155 | 151 | 152 | 345,000 | 1,520 |
| 2004-03-17 | 155 | 156 | 150 | 152 | 307,000 | 1,520 |
| 2004-03-16 | 157 | 157 | 154 | 155 | 170,000 | 1,550 |
| 2004-03-15 | 156 | 158 | 155 | 157 | 300,000 | 1,570 |
| 2004-03-12 | 150 | 157 | 149 | 155 | 377,000 | 1,550 |
| 2004-03-11 | 151 | 158 | 148 | 154 | 998,000 | 1,540 |
| 2004-03-10 | 150 | 153 | 148 | 151 | 394,000 | 1,510 |
| 2004-03-09 | 147 | 152 | 146 | 151 | 480,000 | 1,510 |
| 2004-03-08 | 146 | 150 | 145 | 147 | 439,000 | 1,470 |
| 2004-03-05 | 149 | 150 | 141 | 144 | 436,000 | 1,440 |
| 2004-03-04 | 145 | 151 | 145 | 148 | 867,000 | 1,480 |
| 2004-03-03 | 140 | 144 | 140 | 143 | 133,000 | 1,430 |
| 2004-03-02 | 143 | 143 | 139 | 140 | 209,000 | 1,400 |
| 2004-03-01 | 138 | 141 | 137 | 141 | 180,000 | 1,410 |
| 2004-02-27 | 135 | 139 | 135 | 139 | 86,000 | 1,390 |
| 2004-02-26 | 138 | 138 | 132 | 136 | 80,000 | 1,360 |
| 2004-02-25 | 138 | 139 | 136 | 137 | 107,000 | 1,370 |
| 2004-02-24 | 144 | 144 | 138 | 138 | 89,000 | 1,380 |
| 2004-02-23 | 143 | 144 | 141 | 142 | 105,000 | 1,420 |
| 2004-02-20 | 141 | 145 | 140 | 143 | 106,000 | 1,430 |
| 2004-02-19 | 142 | 143 | 136 | 140 | 180,000 | 1,400 |
| 2004-02-18 | 149 | 149 | 142 | 142 | 121,000 | 1,420 |
| 2004-02-17 | 137 | 146 | 137 | 145 | 259,000 | 1,450 |
| 2004-02-16 | 133 | 137 | 133 | 135 | 98,000 | 1,350 |
| 2004-02-13 | 131 | 135 | 128 | 133 | 159,000 | 1,330 |
| 2004-02-12 | 132 | 133 | 131 | 133 | 76,000 | 1,330 |
| 2004-02-10 | 135 | 135 | 129 | 132 | 70,000 | 1,320 |
| 2004-02-09 | 138 | 139 | 135 | 135 | 69,000 | 1,350 |
| 2004-02-06 | 136 | 136 | 134 | 135 | 52,000 | 1,350 |
| 2004-02-05 | 135 | 136 | 133 | 136 | 88,000 | 1,360 |
| 2004-02-04 | 143 | 143 | 137 | 137 | 146,000 | 1,370 |
| 2004-02-03 | 143 | 143 | 140 | 142 | 79,000 | 1,420 |
| 2004-02-02 | 140 | 143 | 138 | 139 | 119,000 | 1,390 |
| 2004-01-30 | 139 | 143 | 139 | 139 | 74,000 | 1,390 |
| 2004-01-29 | 136 | 138 | 134 | 138 | 167,000 | 1,380 |
| 2004-01-28 | 139 | 140 | 137 | 137 | 187,000 | 1,370 |
| 2004-01-27 | 146 | 147 | 142 | 143 | 159,000 | 1,430 |
| 2004-01-26 | 150 | 152 | 146 | 149 | 110,000 | 1,490 |
| 2004-01-23 | 153 | 153 | 150 | 150 | 93,000 | 1,500 |
| 2004-01-22 | 153 | 154 | 148 | 152 | 145,000 | 1,520 |
| 2004-01-21 | 152 | 155 | 152 | 152 | 125,000 | 1,520 |
| 2004-01-20 | 155 | 156 | 150 | 152 | 303,000 | 1,520 |
| 2004-01-19 | 148 | 160 | 147 | 152 | 1,338,000 | 1,520 |
| 2004-01-16 | 144 | 146 | 143 | 146 | 167,000 | 1,460 |
| 2004-01-15 | 147 | 149 | 144 | 146 | 121,000 | 1,460 |
| 2004-01-14 | 147 | 148 | 144 | 146 | 183,000 | 1,460 |
| 2004-01-13 | 144 | 147 | 143 | 143 | 164,000 | 1,430 |
| 2004-01-09 | 148 | 148 | 143 | 144 | 219,000 | 1,440 |
| 2004-01-08 | 145 | 147 | 144 | 146 | 225,000 | 1,460 |
| 2004-01-07 | 145 | 146 | 139 | 142 | 236,000 | 1,420 |
| 2004-01-06 | 135 | 149 | 135 | 147 | 890,000 | 1,470 |
| 2004-01-05 | 135 | 137 | 132 | 134 | 103,000 | 1,340 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
