6362 (株)石井鐵工所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 333 | 335 | 331 | 333 | 176,000 | 3,330 |
| 2005-12-29 | 337 | 337 | 333 | 333 | 450,000 | 3,330 |
| 2005-12-28 | 328 | 336 | 327 | 332 | 513,000 | 3,320 |
| 2005-12-27 | 342 | 342 | 332 | 333 | 436,000 | 3,330 |
| 2005-12-26 | 337 | 343 | 337 | 339 | 520,000 | 3,390 |
| 2005-12-22 | 345 | 345 | 332 | 336 | 556,000 | 3,360 |
| 2005-12-21 | 338 | 347 | 335 | 340 | 1,506,000 | 3,400 |
| 2005-12-20 | 330 | 334 | 325 | 333 | 784,000 | 3,330 |
| 2005-12-19 | 333 | 334 | 325 | 328 | 719,000 | 3,280 |
| 2005-12-16 | 328 | 338 | 325 | 330 | 841,000 | 3,300 |
| 2005-12-15 | 331 | 338 | 329 | 329 | 924,000 | 3,290 |
| 2005-12-14 | 351 | 351 | 331 | 340 | 2,106,000 | 3,400 |
| 2005-12-13 | 347 | 352 | 346 | 351 | 4,192,000 | 3,510 |
| 2005-12-12 | 333 | 343 | 330 | 339 | 3,517,000 | 3,390 |
| 2005-12-09 | 318 | 326 | 316 | 324 | 906,000 | 3,240 |
| 2005-12-08 | 324 | 332 | 311 | 313 | 1,654,000 | 3,130 |
| 2005-12-07 | 313 | 328 | 312 | 324 | 1,842,000 | 3,240 |
| 2005-12-06 | 323 | 324 | 314 | 314 | 1,503,000 | 3,140 |
| 2005-12-05 | 315 | 322 | 313 | 319 | 2,152,000 | 3,190 |
| 2005-12-02 | 309 | 313 | 306 | 306 | 1,307,000 | 3,060 |
| 2005-12-01 | 310 | 311 | 304 | 305 | 1,421,000 | 3,050 |
| 2005-11-30 | 293 | 307 | 291 | 304 | 1,854,000 | 3,040 |
| 2005-11-29 | 292 | 293 | 289 | 291 | 265,000 | 2,910 |
| 2005-11-28 | 294 | 294 | 288 | 290 | 353,000 | 2,900 |
| 2005-11-25 | 283 | 287 | 282 | 287 | 224,000 | 2,870 |
| 2005-11-24 | 296 | 296 | 287 | 288 | 875,000 | 2,880 |
| 2005-11-22 | 284 | 285 | 280 | 284 | 225,000 | 2,840 |
| 2005-11-21 | 288 | 290 | 284 | 284 | 180,000 | 2,840 |
| 2005-11-18 | 292 | 294 | 285 | 288 | 257,000 | 2,880 |
| 2005-11-17 | 284 | 290 | 283 | 290 | 187,000 | 2,900 |
| 2005-11-16 | 284 | 286 | 280 | 286 | 169,000 | 2,860 |
| 2005-11-15 | 292 | 292 | 283 | 286 | 234,000 | 2,860 |
| 2005-11-14 | 296 | 296 | 290 | 290 | 700,000 | 2,900 |
| 2005-11-11 | 281 | 285 | 280 | 281 | 354,000 | 2,810 |
| 2005-11-10 | 290 | 290 | 279 | 282 | 452,000 | 2,820 |
| 2005-11-09 | 290 | 293 | 289 | 289 | 277,000 | 2,890 |
| 2005-11-08 | 294 | 294 | 289 | 293 | 357,000 | 2,930 |
| 2005-11-07 | 290 | 293 | 288 | 292 | 355,000 | 2,920 |
| 2005-11-04 | 294 | 294 | 287 | 288 | 476,000 | 2,880 |
| 2005-11-02 | 288 | 295 | 286 | 291 | 983,000 | 2,910 |
| 2005-11-01 | 285 | 287 | 283 | 283 | 207,000 | 2,830 |
| 2005-10-31 | 283 | 286 | 280 | 284 | 322,000 | 2,840 |
| 2005-10-28 | 281 | 283 | 277 | 278 | 243,000 | 2,780 |
| 2005-10-27 | 281 | 288 | 280 | 283 | 536,000 | 2,830 |
| 2005-10-26 | 275 | 284 | 272 | 283 | 370,000 | 2,830 |
| 2005-10-25 | 274 | 278 | 272 | 277 | 119,000 | 2,770 |
| 2005-10-24 | 276 | 278 | 271 | 271 | 184,000 | 2,710 |
| 2005-10-21 | 272 | 275 | 267 | 275 | 268,000 | 2,750 |
| 2005-10-20 | 277 | 279 | 272 | 273 | 229,000 | 2,730 |
| 2005-10-19 | 280 | 281 | 274 | 278 | 327,000 | 2,780 |
| 2005-10-18 | 279 | 281 | 277 | 280 | 222,000 | 2,800 |
| 2005-10-17 | 285 | 285 | 277 | 278 | 336,000 | 2,780 |
| 2005-10-14 | 288 | 288 | 280 | 285 | 302,000 | 2,850 |
| 2005-10-13 | 290 | 290 | 283 | 286 | 247,000 | 2,860 |
| 2005-10-12 | 288 | 292 | 287 | 288 | 420,000 | 2,880 |
| 2005-10-11 | 280 | 289 | 279 | 289 | 369,000 | 2,890 |
| 2005-10-07 | 280 | 285 | 279 | 282 | 442,000 | 2,820 |
| 2005-10-06 | 292 | 292 | 282 | 283 | 561,000 | 2,830 |
| 2005-10-05 | 294 | 298 | 291 | 295 | 370,000 | 2,950 |
| 2005-10-04 | 296 | 297 | 292 | 295 | 509,000 | 2,950 |
| 2005-10-03 | 295 | 299 | 286 | 299 | 513,000 | 2,990 |
| 2005-09-30 | 308 | 308 | 288 | 294 | 1,129,000 | 2,940 |
| 2005-09-29 | 315 | 317 | 304 | 304 | 1,356,000 | 3,040 |
| 2005-09-28 | 310 | 315 | 309 | 311 | 1,015,000 | 3,110 |
| 2005-09-27 | 315 | 316 | 305 | 310 | 1,462,000 | 3,100 |
| 2005-09-26 | 315 | 324 | 305 | 310 | 3,277,000 | 3,100 |
| 2005-09-22 | 298 | 308 | 295 | 308 | 931,000 | 3,080 |
| 2005-09-21 | 313 | 314 | 296 | 302 | 2,295,000 | 3,020 |
| 2005-09-20 | 298 | 318 | 293 | 313 | 4,782,000 | 3,130 |
| 2005-09-16 | 293 | 295 | 285 | 288 | 1,038,000 | 2,880 |
| 2005-09-15 | 297 | 298 | 290 | 295 | 1,543,000 | 2,950 |
| 2005-09-14 | 295 | 301 | 289 | 297 | 2,684,000 | 2,970 |
| 2005-09-13 | 282 | 285 | 280 | 282 | 549,000 | 2,820 |
| 2005-09-12 | 284 | 284 | 280 | 282 | 225,000 | 2,820 |
| 2005-09-09 | 278 | 283 | 277 | 279 | 641,000 | 2,790 |
| 2005-09-08 | 284 | 284 | 277 | 277 | 544,000 | 2,770 |
| 2005-09-07 | 293 | 294 | 282 | 283 | 769,000 | 2,830 |
| 2005-09-06 | 297 | 297 | 287 | 290 | 1,386,000 | 2,900 |
| 2005-09-05 | 285 | 303 | 285 | 300 | 3,523,000 | 3,000 |
| 2005-09-02 | 288 | 288 | 284 | 285 | 829,000 | 2,850 |
| 2005-09-01 | 289 | 291 | 284 | 287 | 1,074,000 | 2,870 |
| 2005-08-31 | 291 | 291 | 285 | 286 | 1,506,000 | 2,860 |
| 2005-08-30 | 285 | 292 | 284 | 292 | 4,363,000 | 2,920 |
| 2005-08-29 | 270 | 294 | 267 | 287 | 10,406,000 | 2,870 |
| 2005-08-26 | 266 | 268 | 261 | 265 | 243,000 | 2,650 |
| 2005-08-25 | 268 | 271 | 264 | 265 | 295,000 | 2,650 |
| 2005-08-24 | 266 | 271 | 266 | 271 | 291,000 | 2,710 |
| 2005-08-23 | 266 | 273 | 266 | 266 | 622,000 | 2,660 |
| 2005-08-22 | 262 | 266 | 261 | 263 | 324,000 | 2,630 |
| 2005-08-19 | 266 | 267 | 263 | 265 | 239,000 | 2,650 |
| 2005-08-18 | 269 | 269 | 264 | 265 | 195,000 | 2,650 |
| 2005-08-17 | 271 | 271 | 266 | 270 | 277,000 | 2,700 |
| 2005-08-16 | 271 | 272 | 269 | 271 | 228,000 | 2,710 |
| 2005-08-15 | 272 | 272 | 268 | 270 | 271,000 | 2,700 |
| 2005-08-12 | 267 | 272 | 264 | 270 | 366,000 | 2,700 |
| 2005-08-11 | 269 | 274 | 267 | 267 | 676,000 | 2,670 |
| 2005-08-10 | 268 | 270 | 266 | 267 | 515,000 | 2,670 |
| 2005-08-09 | 259 | 265 | 259 | 264 | 285,000 | 2,640 |
| 2005-08-08 | 258 | 258 | 251 | 256 | 412,000 | 2,560 |
| 2005-08-05 | 257 | 266 | 257 | 258 | 412,000 | 2,580 |
| 2005-08-04 | 267 | 270 | 257 | 260 | 584,000 | 2,600 |
| 2005-08-03 | 261 | 266 | 257 | 262 | 453,000 | 2,620 |
| 2005-08-02 | 260 | 261 | 256 | 257 | 225,000 | 2,570 |
| 2005-08-01 | 262 | 263 | 259 | 261 | 200,000 | 2,610 |
| 2005-07-29 | 265 | 265 | 260 | 262 | 309,000 | 2,620 |
| 2005-07-28 | 268 | 268 | 264 | 265 | 191,000 | 2,650 |
| 2005-07-27 | 272 | 273 | 267 | 268 | 934,000 | 2,680 |
| 2005-07-26 | 259 | 268 | 259 | 267 | 1,422,000 | 2,670 |
| 2005-07-25 | 257 | 259 | 256 | 257 | 114,000 | 2,570 |
| 2005-07-22 | 260 | 261 | 255 | 256 | 203,000 | 2,560 |
| 2005-07-21 | 257 | 262 | 257 | 259 | 401,000 | 2,590 |
| 2005-07-20 | 252 | 256 | 252 | 256 | 267,000 | 2,560 |
| 2005-07-19 | 257 | 257 | 253 | 253 | 188,000 | 2,530 |
| 2005-07-15 | 259 | 259 | 255 | 255 | 168,000 | 2,550 |
| 2005-07-14 | 254 | 260 | 254 | 259 | 261,000 | 2,590 |
| 2005-07-13 | 252 | 255 | 252 | 254 | 198,000 | 2,540 |
| 2005-07-12 | 259 | 259 | 251 | 255 | 462,000 | 2,550 |
| 2005-07-11 | 261 | 261 | 258 | 259 | 278,000 | 2,590 |
| 2005-07-08 | 255 | 257 | 254 | 257 | 353,000 | 2,570 |
| 2005-07-07 | 262 | 262 | 255 | 255 | 645,000 | 2,550 |
| 2005-07-06 | 267 | 267 | 260 | 260 | 455,000 | 2,600 |
| 2005-07-05 | 269 | 269 | 264 | 264 | 278,000 | 2,640 |
| 2005-07-04 | 266 | 267 | 263 | 267 | 252,000 | 2,670 |
| 2005-07-01 | 264 | 266 | 263 | 264 | 340,000 | 2,640 |
| 2005-06-30 | 270 | 270 | 263 | 266 | 434,000 | 2,660 |
| 2005-06-29 | 272 | 272 | 268 | 271 | 204,000 | 2,710 |
| 2005-06-28 | 271 | 271 | 269 | 269 | 228,000 | 2,690 |
| 2005-06-27 | 274 | 274 | 270 | 272 | 159,000 | 2,720 |
| 2005-06-24 | 275 | 275 | 270 | 272 | 229,000 | 2,720 |
| 2005-06-23 | 273 | 275 | 269 | 271 | 322,000 | 2,710 |
| 2005-06-22 | 277 | 279 | 272 | 275 | 803,000 | 2,750 |
| 2005-06-21 | 273 | 284 | 272 | 280 | 2,194,000 | 2,800 |
| 2005-06-20 | 268 | 272 | 267 | 269 | 370,000 | 2,690 |
| 2005-06-17 | 270 | 272 | 265 | 267 | 454,000 | 2,670 |
| 2005-06-16 | 267 | 269 | 266 | 267 | 286,000 | 2,670 |
| 2005-06-15 | 267 | 267 | 264 | 265 | 424,000 | 2,650 |
| 2005-06-14 | 261 | 266 | 258 | 263 | 625,000 | 2,630 |
| 2005-06-13 | 262 | 265 | 260 | 261 | 254,000 | 2,610 |
| 2005-06-10 | 260 | 263 | 259 | 261 | 268,000 | 2,610 |
| 2005-06-09 | 261 | 264 | 260 | 261 | 290,000 | 2,610 |
| 2005-06-08 | 265 | 267 | 263 | 263 | 190,000 | 2,630 |
| 2005-06-07 | 269 | 269 | 265 | 265 | 252,000 | 2,650 |
| 2005-06-06 | 266 | 269 | 263 | 266 | 265,000 | 2,660 |
| 2005-06-03 | 274 | 275 | 267 | 269 | 324,000 | 2,690 |
| 2005-06-02 | 275 | 286 | 272 | 273 | 855,000 | 2,730 |
| 2005-06-01 | 260 | 277 | 260 | 273 | 1,299,000 | 2,730 |
| 2005-05-31 | 264 | 264 | 260 | 263 | 351,000 | 2,630 |
| 2005-05-30 | 261 | 265 | 260 | 262 | 360,000 | 2,620 |
| 2005-05-27 | 260 | 268 | 257 | 261 | 1,111,000 | 2,610 |
| 2005-05-26 | 261 | 263 | 251 | 253 | 1,255,000 | 2,530 |
| 2005-05-25 | 269 | 273 | 261 | 263 | 996,000 | 2,630 |
| 2005-05-24 | 280 | 281 | 270 | 272 | 763,000 | 2,720 |
| 2005-05-23 | 280 | 284 | 275 | 280 | 544,000 | 2,800 |
| 2005-05-20 | 286 | 286 | 275 | 278 | 925,000 | 2,780 |
| 2005-05-19 | 277 | 291 | 275 | 282 | 3,869,000 | 2,820 |
| 2005-05-18 | 268 | 276 | 265 | 272 | 3,131,000 | 2,720 |
| 2005-05-17 | 290 | 290 | 257 | 259 | 2,477,000 | 2,590 |
| 2005-05-16 | 305 | 305 | 280 | 281 | 1,613,000 | 2,810 |
| 2005-05-13 | 307 | 311 | 302 | 302 | 1,369,000 | 3,020 |
| 2005-05-12 | 313 | 315 | 308 | 308 | 1,107,000 | 3,080 |
| 2005-05-11 | 305 | 317 | 304 | 310 | 2,327,000 | 3,100 |
| 2005-05-10 | 324 | 324 | 304 | 310 | 7,208,000 | 3,100 |
| 2005-05-09 | 302 | 326 | 298 | 324 | 9,390,000 | 3,240 |
| 2005-05-06 | 292 | 297 | 290 | 297 | 1,251,000 | 2,970 |
| 2005-05-02 | 290 | 293 | 283 | 291 | 960,000 | 2,910 |
| 2005-04-28 | 297 | 299 | 287 | 288 | 2,096,000 | 2,880 |
| 2005-04-27 | 298 | 307 | 292 | 294 | 7,611,000 | 2,940 |
| 2005-04-26 | 279 | 305 | 276 | 293 | 8,523,000 | 2,930 |
| 2005-04-25 | 281 | 281 | 275 | 277 | 396,000 | 2,770 |
| 2005-04-22 | 280 | 285 | 275 | 279 | 1,058,000 | 2,790 |
| 2005-04-21 | 277 | 278 | 273 | 278 | 880,000 | 2,780 |
| 2005-04-20 | 285 | 289 | 280 | 282 | 1,083,000 | 2,820 |
| 2005-04-19 | 278 | 284 | 275 | 282 | 1,404,000 | 2,820 |
| 2005-04-18 | 284 | 287 | 271 | 273 | 2,318,000 | 2,730 |
| 2005-04-15 | 299 | 310 | 292 | 294 | 3,722,000 | 2,940 |
| 2005-04-14 | 294 | 305 | 291 | 304 | 4,202,000 | 3,040 |
| 2005-04-13 | 298 | 301 | 290 | 296 | 2,919,000 | 2,960 |
| 2005-04-12 | 288 | 307 | 288 | 298 | 13,965,000 | 2,980 |
| 2005-04-11 | 290 | 291 | 288 | 289 | 462,000 | 2,890 |
| 2005-04-08 | 290 | 294 | 289 | 291 | 1,299,000 | 2,910 |
| 2005-04-07 | 287 | 292 | 286 | 290 | 733,000 | 2,900 |
| 2005-04-06 | 297 | 297 | 290 | 291 | 2,001,000 | 2,910 |
| 2005-04-05 | 285 | 293 | 285 | 289 | 1,172,000 | 2,890 |
| 2005-04-04 | 286 | 296 | 286 | 287 | 1,778,000 | 2,870 |
| 2005-04-01 | 288 | 299 | 286 | 290 | 4,840,000 | 2,900 |
| 2005-03-31 | 267 | 293 | 262 | 293 | 10,833,000 | 2,930 |
| 2005-03-30 | 270 | 275 | 251 | 252 | 1,193,000 | 2,520 |
| 2005-03-29 | 281 | 283 | 276 | 280 | 719,000 | 2,800 |
| 2005-03-28 | 273 | 286 | 271 | 281 | 1,371,000 | 2,810 |
| 2005-03-25 | 291 | 296 | 261 | 273 | 4,350,000 | 2,730 |
| 2005-03-24 | 304 | 312 | 293 | 293 | 1,614,000 | 2,930 |
| 2005-03-23 | 306 | 312 | 297 | 302 | 3,180,000 | 3,020 |
| 2005-03-22 | 320 | 323 | 311 | 311 | 4,634,000 | 3,110 |
| 2005-03-18 | 324 | 336 | 320 | 332 | 8,792,000 | 3,320 |
| 2005-03-17 | 325 | 336 | 317 | 322 | 16,042,000 | 3,220 |
| 2005-03-16 | 311 | 331 | 307 | 330 | 29,577,000 | 3,300 |
| 2005-03-15 | 285 | 321 | 276 | 299 | 39,609,000 | 2,990 |
| 2005-03-14 | 289 | 292 | 280 | 282 | 8,694,000 | 2,820 |
| 2005-03-11 | 283 | 296 | 276 | 294 | 24,762,000 | 2,940 |
| 2005-03-10 | 243 | 273 | 243 | 273 | 15,974,000 | 2,730 |
| 2005-03-09 | 235 | 242 | 232 | 242 | 938,000 | 2,420 |
| 2005-03-08 | 239 | 241 | 235 | 235 | 507,000 | 2,350 |
| 2005-03-07 | 247 | 247 | 240 | 242 | 1,096,000 | 2,420 |
| 2005-03-04 | 248 | 249 | 240 | 242 | 3,790,000 | 2,420 |
| 2005-03-03 | 235 | 236 | 231 | 236 | 723,000 | 2,360 |
| 2005-03-02 | 239 | 239 | 235 | 235 | 1,043,000 | 2,350 |
| 2005-03-01 | 235 | 244 | 231 | 236 | 2,973,000 | 2,360 |
| 2005-02-28 | 231 | 236 | 227 | 236 | 1,416,000 | 2,360 |
| 2005-02-25 | 225 | 229 | 223 | 229 | 707,000 | 2,290 |
| 2005-02-24 | 228 | 230 | 222 | 225 | 1,323,000 | 2,250 |
| 2005-02-23 | 223 | 240 | 223 | 228 | 12,730,000 | 2,280 |
| 2005-02-22 | 220 | 220 | 217 | 220 | 237,000 | 2,200 |
| 2005-02-21 | 217 | 220 | 216 | 218 | 406,000 | 2,180 |
| 2005-02-18 | 219 | 221 | 216 | 218 | 481,000 | 2,180 |
| 2005-02-17 | 217 | 221 | 213 | 221 | 561,000 | 2,210 |
| 2005-02-16 | 217 | 222 | 217 | 219 | 556,000 | 2,190 |
| 2005-02-15 | 225 | 225 | 218 | 221 | 856,000 | 2,210 |
| 2005-02-14 | 228 | 232 | 223 | 224 | 1,028,000 | 2,240 |
| 2005-02-10 | 228 | 232 | 227 | 228 | 618,000 | 2,280 |
| 2005-02-09 | 230 | 232 | 228 | 230 | 533,000 | 2,300 |
| 2005-02-08 | 236 | 237 | 227 | 233 | 972,000 | 2,330 |
| 2005-02-07 | 237 | 239 | 231 | 235 | 1,639,000 | 2,350 |
| 2005-02-04 | 233 | 240 | 230 | 234 | 4,168,000 | 2,340 |
| 2005-02-03 | 231 | 231 | 227 | 227 | 763,000 | 2,270 |
| 2005-02-02 | 225 | 229 | 223 | 229 | 996,000 | 2,290 |
| 2005-02-01 | 223 | 233 | 222 | 222 | 1,963,000 | 2,220 |
| 2005-01-31 | 223 | 224 | 221 | 223 | 398,000 | 2,230 |
| 2005-01-28 | 226 | 226 | 221 | 222 | 644,000 | 2,220 |
| 2005-01-27 | 224 | 228 | 222 | 226 | 805,000 | 2,260 |
| 2005-01-26 | 223 | 227 | 221 | 222 | 694,000 | 2,220 |
| 2005-01-25 | 223 | 224 | 220 | 222 | 748,000 | 2,220 |
| 2005-01-24 | 226 | 230 | 221 | 222 | 1,430,000 | 2,220 |
| 2005-01-21 | 222 | 240 | 221 | 226 | 7,414,000 | 2,260 |
| 2005-01-20 | 219 | 222 | 217 | 220 | 782,000 | 2,200 |
| 2005-01-19 | 222 | 227 | 219 | 221 | 1,377,000 | 2,210 |
| 2005-01-18 | 226 | 230 | 217 | 220 | 1,653,000 | 2,200 |
| 2005-01-17 | 228 | 236 | 223 | 227 | 2,616,000 | 2,270 |
| 2005-01-14 | 224 | 229 | 217 | 224 | 3,854,000 | 2,240 |
| 2005-01-13 | 240 | 240 | 222 | 229 | 8,610,000 | 2,290 |
| 2005-01-12 | 238 | 242 | 234 | 237 | 6,891,000 | 2,370 |
| 2005-01-11 | 242 | 257 | 238 | 247 | 28,699,000 | 2,470 |
| 2005-01-07 | 230 | 247 | 221 | 236 | 42,617,000 | 2,360 |
| 2005-01-06 | 188 | 235 | 185 | 232 | 31,772,000 | 2,320 |
| 2005-01-05 | 173 | 203 | 173 | 190 | 15,387,000 | 1,900 |
| 2005-01-04 | 174 | 175 | 172 | 174 | 53,000 | 1,740 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
