6362 (株)石井鐵工所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 249 | 251 | 248 | 248 | 176,000 | 2,480 |
| 2006-12-28 | 254 | 256 | 250 | 250 | 282,000 | 2,500 |
| 2006-12-27 | 254 | 257 | 252 | 253 | 181,000 | 2,530 |
| 2006-12-26 | 242 | 249 | 240 | 249 | 316,000 | 2,490 |
| 2006-12-25 | 248 | 249 | 242 | 242 | 210,000 | 2,420 |
| 2006-12-22 | 251 | 251 | 246 | 247 | 186,000 | 2,470 |
| 2006-12-21 | 254 | 255 | 246 | 251 | 319,000 | 2,510 |
| 2006-12-20 | 251 | 259 | 251 | 254 | 363,000 | 2,540 |
| 2006-12-19 | 259 | 259 | 251 | 251 | 450,000 | 2,510 |
| 2006-12-18 | 261 | 268 | 260 | 261 | 301,000 | 2,610 |
| 2006-12-15 | 265 | 265 | 261 | 263 | 184,000 | 2,630 |
| 2006-12-14 | 263 | 264 | 261 | 262 | 180,000 | 2,620 |
| 2006-12-13 | 261 | 266 | 261 | 265 | 255,000 | 2,650 |
| 2006-12-12 | 264 | 266 | 261 | 262 | 291,000 | 2,620 |
| 2006-12-11 | 259 | 264 | 258 | 263 | 199,000 | 2,630 |
| 2006-12-08 | 261 | 269 | 261 | 261 | 293,000 | 2,610 |
| 2006-12-07 | 260 | 267 | 259 | 262 | 322,000 | 2,620 |
| 2006-12-06 | 261 | 265 | 259 | 263 | 265,000 | 2,630 |
| 2006-12-05 | 269 | 270 | 260 | 264 | 276,000 | 2,640 |
| 2006-12-04 | 265 | 267 | 262 | 267 | 137,000 | 2,670 |
| 2006-12-01 | 262 | 265 | 257 | 264 | 279,000 | 2,640 |
| 2006-11-30 | 259 | 261 | 259 | 261 | 165,000 | 2,610 |
| 2006-11-29 | 252 | 257 | 252 | 257 | 236,000 | 2,570 |
| 2006-11-28 | 235 | 248 | 235 | 248 | 237,000 | 2,480 |
| 2006-11-27 | 243 | 245 | 241 | 245 | 288,000 | 2,450 |
| 2006-11-24 | 251 | 251 | 238 | 245 | 402,000 | 2,450 |
| 2006-11-22 | 237 | 247 | 237 | 246 | 424,000 | 2,460 |
| 2006-11-21 | 243 | 246 | 238 | 238 | 246,000 | 2,380 |
| 2006-11-20 | 251 | 252 | 240 | 240 | 380,000 | 2,400 |
| 2006-11-17 | 259 | 263 | 255 | 256 | 246,000 | 2,560 |
| 2006-11-16 | 260 | 269 | 258 | 258 | 312,000 | 2,580 |
| 2006-11-15 | 266 | 266 | 260 | 260 | 131,000 | 2,600 |
| 2006-11-14 | 266 | 266 | 259 | 261 | 203,000 | 2,610 |
| 2006-11-13 | 267 | 268 | 245 | 251 | 596,000 | 2,510 |
| 2006-11-10 | 261 | 270 | 261 | 264 | 322,000 | 2,640 |
| 2006-11-09 | 267 | 270 | 262 | 264 | 279,000 | 2,640 |
| 2006-11-08 | 275 | 282 | 266 | 267 | 558,000 | 2,670 |
| 2006-11-07 | 281 | 281 | 274 | 275 | 159,000 | 2,750 |
| 2006-11-06 | 277 | 283 | 275 | 278 | 322,000 | 2,780 |
| 2006-11-02 | 280 | 286 | 277 | 279 | 273,000 | 2,790 |
| 2006-11-01 | 282 | 287 | 277 | 281 | 422,000 | 2,810 |
| 2006-10-31 | 288 | 289 | 281 | 284 | 398,000 | 2,840 |
| 2006-10-30 | 284 | 291 | 282 | 284 | 386,000 | 2,840 |
| 2006-10-27 | 293 | 295 | 287 | 290 | 500,000 | 2,900 |
| 2006-10-26 | 279 | 294 | 279 | 294 | 643,000 | 2,940 |
| 2006-10-25 | 286 | 290 | 281 | 284 | 210,000 | 2,840 |
| 2006-10-24 | 295 | 295 | 285 | 285 | 362,000 | 2,850 |
| 2006-10-23 | 289 | 299 | 289 | 293 | 456,000 | 2,930 |
| 2006-10-20 | 284 | 290 | 279 | 289 | 427,000 | 2,890 |
| 2006-10-19 | 280 | 293 | 278 | 289 | 941,000 | 2,890 |
| 2006-10-18 | 276 | 277 | 273 | 275 | 120,000 | 2,750 |
| 2006-10-17 | 279 | 279 | 274 | 275 | 255,000 | 2,750 |
| 2006-10-16 | 262 | 285 | 259 | 278 | 887,000 | 2,780 |
| 2006-10-13 | 258 | 262 | 253 | 260 | 292,000 | 2,600 |
| 2006-10-12 | 250 | 259 | 248 | 253 | 410,000 | 2,530 |
| 2006-10-11 | 260 | 263 | 251 | 251 | 427,000 | 2,510 |
| 2006-10-10 | 260 | 270 | 259 | 262 | 806,000 | 2,620 |
| 2006-10-06 | 264 | 268 | 260 | 261 | 320,000 | 2,610 |
| 2006-10-05 | 267 | 273 | 263 | 264 | 349,000 | 2,640 |
| 2006-10-04 | 272 | 280 | 263 | 263 | 554,000 | 2,630 |
| 2006-10-03 | 270 | 272 | 269 | 269 | 75,000 | 2,690 |
| 2006-10-02 | 269 | 274 | 266 | 268 | 298,000 | 2,680 |
| 2006-09-29 | 268 | 268 | 265 | 266 | 113,000 | 2,660 |
| 2006-09-28 | 267 | 269 | 263 | 266 | 196,000 | 2,660 |
| 2006-09-27 | 262 | 271 | 261 | 263 | 324,000 | 2,630 |
| 2006-09-26 | 258 | 262 | 257 | 259 | 151,000 | 2,590 |
| 2006-09-25 | 256 | 261 | 256 | 258 | 177,000 | 2,580 |
| 2006-09-22 | 260 | 262 | 258 | 260 | 154,000 | 2,600 |
| 2006-09-21 | 264 | 272 | 258 | 263 | 744,000 | 2,630 |
| 2006-09-20 | 266 | 270 | 263 | 263 | 385,000 | 2,630 |
| 2006-09-19 | 266 | 270 | 265 | 266 | 152,000 | 2,660 |
| 2006-09-15 | 264 | 270 | 261 | 264 | 338,000 | 2,640 |
| 2006-09-14 | 265 | 275 | 265 | 268 | 281,000 | 2,680 |
| 2006-09-13 | 276 | 280 | 264 | 266 | 413,000 | 2,660 |
| 2006-09-12 | 282 | 283 | 275 | 275 | 387,000 | 2,750 |
| 2006-09-11 | 290 | 290 | 282 | 285 | 306,000 | 2,850 |
| 2006-09-08 | 285 | 293 | 283 | 289 | 393,000 | 2,890 |
| 2006-09-07 | 286 | 288 | 285 | 285 | 155,000 | 2,850 |
| 2006-09-06 | 295 | 295 | 289 | 289 | 192,000 | 2,890 |
| 2006-09-05 | 288 | 293 | 285 | 293 | 264,000 | 2,930 |
| 2006-09-04 | 287 | 293 | 284 | 285 | 289,000 | 2,850 |
| 2006-09-01 | 288 | 288 | 282 | 283 | 251,000 | 2,830 |
| 2006-08-31 | 280 | 285 | 278 | 281 | 234,000 | 2,810 |
| 2006-08-30 | 280 | 283 | 278 | 278 | 105,000 | 2,780 |
| 2006-08-29 | 279 | 283 | 278 | 279 | 145,000 | 2,790 |
| 2006-08-28 | 286 | 289 | 279 | 279 | 265,000 | 2,790 |
| 2006-08-25 | 288 | 293 | 285 | 285 | 313,000 | 2,850 |
| 2006-08-24 | 295 | 295 | 288 | 291 | 203,000 | 2,910 |
| 2006-08-23 | 293 | 294 | 291 | 293 | 215,000 | 2,930 |
| 2006-08-22 | 288 | 289 | 282 | 288 | 367,000 | 2,880 |
| 2006-08-21 | 292 | 302 | 289 | 289 | 872,000 | 2,890 |
| 2006-08-18 | 278 | 282 | 276 | 282 | 283,000 | 2,820 |
| 2006-08-17 | 282 | 283 | 277 | 277 | 293,000 | 2,770 |
| 2006-08-16 | 282 | 282 | 275 | 278 | 313,000 | 2,780 |
| 2006-08-15 | 271 | 280 | 271 | 275 | 834,000 | 2,750 |
| 2006-08-14 | 255 | 267 | 254 | 266 | 353,000 | 2,660 |
| 2006-08-11 | 253 | 257 | 252 | 257 | 240,000 | 2,570 |
| 2006-08-10 | 248 | 254 | 248 | 253 | 182,000 | 2,530 |
| 2006-08-09 | 243 | 250 | 243 | 250 | 204,000 | 2,500 |
| 2006-08-08 | 245 | 250 | 239 | 245 | 655,000 | 2,450 |
| 2006-08-07 | 258 | 258 | 244 | 250 | 333,000 | 2,500 |
| 2006-08-04 | 262 | 262 | 251 | 259 | 243,000 | 2,590 |
| 2006-08-03 | 262 | 267 | 260 | 260 | 391,000 | 2,600 |
| 2006-08-02 | 256 | 259 | 254 | 258 | 171,000 | 2,580 |
| 2006-08-01 | 252 | 259 | 252 | 257 | 184,000 | 2,570 |
| 2006-07-31 | 256 | 261 | 253 | 257 | 210,000 | 2,570 |
| 2006-07-28 | 243 | 255 | 239 | 251 | 267,000 | 2,510 |
| 2006-07-27 | 239 | 243 | 231 | 243 | 290,000 | 2,430 |
| 2006-07-26 | 246 | 246 | 238 | 242 | 197,000 | 2,420 |
| 2006-07-25 | 247 | 250 | 241 | 241 | 479,000 | 2,410 |
| 2006-07-24 | 245 | 249 | 235 | 246 | 282,000 | 2,460 |
| 2006-07-21 | 248 | 252 | 244 | 248 | 506,000 | 2,480 |
| 2006-07-20 | 255 | 259 | 250 | 258 | 401,000 | 2,580 |
| 2006-07-19 | 241 | 256 | 234 | 240 | 833,000 | 2,400 |
| 2006-07-18 | 262 | 265 | 229 | 233 | 853,000 | 2,330 |
| 2006-07-14 | 279 | 280 | 270 | 271 | 325,000 | 2,710 |
| 2006-07-13 | 282 | 291 | 278 | 281 | 368,000 | 2,810 |
| 2006-07-12 | 294 | 296 | 284 | 287 | 241,000 | 2,870 |
| 2006-07-11 | 297 | 298 | 292 | 294 | 180,000 | 2,940 |
| 2006-07-10 | 290 | 298 | 281 | 297 | 184,000 | 2,970 |
| 2006-07-07 | 303 | 307 | 295 | 295 | 384,000 | 2,950 |
| 2006-07-06 | 305 | 306 | 302 | 304 | 247,000 | 3,040 |
| 2006-07-05 | 305 | 311 | 305 | 307 | 305,000 | 3,070 |
| 2006-07-04 | 313 | 313 | 307 | 311 | 315,000 | 3,110 |
| 2006-07-03 | 307 | 310 | 303 | 309 | 264,000 | 3,090 |
| 2006-06-30 | 310 | 313 | 306 | 307 | 267,000 | 3,070 |
| 2006-06-29 | 302 | 306 | 302 | 305 | 174,000 | 3,050 |
| 2006-06-28 | 306 | 307 | 303 | 304 | 160,000 | 3,040 |
| 2006-06-27 | 307 | 312 | 305 | 311 | 332,000 | 3,110 |
| 2006-06-26 | 303 | 310 | 300 | 306 | 277,000 | 3,060 |
| 2006-06-23 | 299 | 304 | 296 | 304 | 161,000 | 3,040 |
| 2006-06-22 | 300 | 302 | 293 | 302 | 282,000 | 3,020 |
| 2006-06-21 | 299 | 303 | 289 | 294 | 359,000 | 2,940 |
| 2006-06-20 | 303 | 304 | 295 | 296 | 281,000 | 2,960 |
| 2006-06-19 | 305 | 308 | 300 | 306 | 190,000 | 3,060 |
| 2006-06-16 | 305 | 308 | 298 | 305 | 441,000 | 3,050 |
| 2006-06-15 | 302 | 305 | 287 | 291 | 457,000 | 2,910 |
| 2006-06-14 | 277 | 295 | 275 | 291 | 301,000 | 2,910 |
| 2006-06-13 | 295 | 304 | 281 | 285 | 528,000 | 2,850 |
| 2006-06-12 | 280 | 305 | 274 | 300 | 543,000 | 3,000 |
| 2006-06-09 | 283 | 288 | 265 | 282 | 807,000 | 2,820 |
| 2006-06-08 | 281 | 292 | 273 | 273 | 715,000 | 2,730 |
| 2006-06-07 | 323 | 326 | 290 | 296 | 986,000 | 2,960 |
| 2006-06-06 | 315 | 326 | 310 | 321 | 338,000 | 3,210 |
| 2006-06-05 | 319 | 322 | 310 | 318 | 339,000 | 3,180 |
| 2006-06-02 | 311 | 325 | 275 | 319 | 1,349,000 | 3,190 |
| 2006-06-01 | 331 | 335 | 305 | 310 | 666,000 | 3,100 |
| 2006-05-31 | 316 | 332 | 315 | 321 | 824,000 | 3,210 |
| 2006-05-30 | 347 | 353 | 336 | 341 | 620,000 | 3,410 |
| 2006-05-29 | 367 | 367 | 353 | 354 | 390,000 | 3,540 |
| 2006-05-26 | 367 | 371 | 360 | 364 | 229,000 | 3,640 |
| 2006-05-25 | 362 | 369 | 361 | 365 | 313,000 | 3,650 |
| 2006-05-24 | 372 | 375 | 356 | 367 | 711,000 | 3,670 |
| 2006-05-23 | 370 | 382 | 362 | 362 | 647,000 | 3,620 |
| 2006-05-22 | 395 | 397 | 376 | 377 | 907,000 | 3,770 |
| 2006-05-19 | 390 | 396 | 385 | 391 | 1,029,000 | 3,910 |
| 2006-05-18 | 365 | 394 | 354 | 385 | 2,434,000 | 3,850 |
| 2006-05-17 | 360 | 375 | 350 | 361 | 333,000 | 3,610 |
| 2006-05-16 | 387 | 387 | 358 | 359 | 334,000 | 3,590 |
| 2006-05-15 | 382 | 388 | 374 | 376 | 427,000 | 3,760 |
| 2006-05-12 | 367 | 381 | 366 | 380 | 313,000 | 3,800 |
| 2006-05-11 | 383 | 388 | 374 | 376 | 255,000 | 3,760 |
| 2006-05-10 | 389 | 391 | 380 | 380 | 547,000 | 3,800 |
| 2006-05-09 | 396 | 396 | 387 | 391 | 361,000 | 3,910 |
| 2006-05-08 | 406 | 406 | 396 | 397 | 270,000 | 3,970 |
| 2006-05-02 | 392 | 399 | 391 | 396 | 185,000 | 3,960 |
| 2006-05-01 | 399 | 400 | 390 | 392 | 282,000 | 3,920 |
| 2006-04-28 | 403 | 404 | 396 | 399 | 334,000 | 3,990 |
| 2006-04-27 | 405 | 407 | 401 | 405 | 418,000 | 4,050 |
| 2006-04-26 | 404 | 409 | 400 | 402 | 638,000 | 4,020 |
| 2006-04-25 | 405 | 414 | 402 | 409 | 371,000 | 4,090 |
| 2006-04-24 | 410 | 419 | 396 | 406 | 662,000 | 4,060 |
| 2006-04-21 | 419 | 423 | 413 | 417 | 544,000 | 4,170 |
| 2006-04-20 | 425 | 429 | 415 | 417 | 505,000 | 4,170 |
| 2006-04-19 | 438 | 438 | 422 | 426 | 767,000 | 4,260 |
| 2006-04-18 | 405 | 427 | 403 | 423 | 485,000 | 4,230 |
| 2006-04-17 | 425 | 430 | 402 | 410 | 744,000 | 4,100 |
| 2006-04-14 | 440 | 440 | 434 | 435 | 274,000 | 4,350 |
| 2006-04-13 | 443 | 444 | 434 | 440 | 558,000 | 4,400 |
| 2006-04-12 | 435 | 445 | 434 | 440 | 946,000 | 4,400 |
| 2006-04-11 | 446 | 447 | 436 | 442 | 1,352,000 | 4,420 |
| 2006-04-10 | 451 | 467 | 447 | 449 | 5,269,000 | 4,490 |
| 2006-04-07 | 434 | 445 | 429 | 443 | 2,635,000 | 4,430 |
| 2006-04-06 | 423 | 437 | 423 | 435 | 1,120,000 | 4,350 |
| 2006-04-05 | 437 | 438 | 418 | 422 | 931,000 | 4,220 |
| 2006-04-04 | 427 | 438 | 426 | 432 | 2,179,000 | 4,320 |
| 2006-04-03 | 421 | 425 | 417 | 421 | 793,000 | 4,210 |
| 2006-03-31 | 420 | 420 | 411 | 418 | 432,000 | 4,180 |
| 2006-03-30 | 424 | 424 | 416 | 416 | 738,000 | 4,160 |
| 2006-03-29 | 414 | 428 | 411 | 423 | 1,719,000 | 4,230 |
| 2006-03-28 | 404 | 411 | 398 | 411 | 356,000 | 4,110 |
| 2006-03-27 | 412 | 413 | 404 | 404 | 213,000 | 4,040 |
| 2006-03-24 | 408 | 410 | 401 | 404 | 335,000 | 4,040 |
| 2006-03-23 | 410 | 422 | 405 | 407 | 1,279,000 | 4,070 |
| 2006-03-22 | 400 | 405 | 396 | 405 | 403,000 | 4,050 |
| 2006-03-20 | 391 | 398 | 389 | 396 | 293,000 | 3,960 |
| 2006-03-17 | 386 | 393 | 385 | 391 | 304,000 | 3,910 |
| 2006-03-16 | 402 | 404 | 387 | 391 | 436,000 | 3,910 |
| 2006-03-15 | 396 | 412 | 396 | 402 | 661,000 | 4,020 |
| 2006-03-14 | 407 | 407 | 394 | 394 | 219,000 | 3,940 |
| 2006-03-13 | 413 | 413 | 400 | 402 | 477,000 | 4,020 |
| 2006-03-10 | 396 | 405 | 393 | 400 | 551,000 | 4,000 |
| 2006-03-09 | 383 | 395 | 383 | 392 | 308,000 | 3,920 |
| 2006-03-08 | 382 | 385 | 376 | 379 | 251,000 | 3,790 |
| 2006-03-07 | 389 | 395 | 385 | 389 | 349,000 | 3,890 |
| 2006-03-06 | 377 | 395 | 368 | 393 | 635,000 | 3,930 |
| 2006-03-03 | 381 | 398 | 371 | 382 | 957,000 | 3,820 |
| 2006-03-02 | 416 | 419 | 385 | 388 | 905,000 | 3,880 |
| 2006-03-01 | 405 | 417 | 402 | 409 | 1,006,000 | 4,090 |
| 2006-02-28 | 429 | 432 | 410 | 421 | 1,287,000 | 4,210 |
| 2006-02-27 | 446 | 448 | 424 | 432 | 2,925,000 | 4,320 |
| 2006-02-24 | 388 | 410 | 383 | 406 | 1,014,000 | 4,060 |
| 2006-02-23 | 376 | 390 | 367 | 389 | 905,000 | 3,890 |
| 2006-02-22 | 348 | 365 | 345 | 361 | 797,000 | 3,610 |
| 2006-02-21 | 326 | 357 | 326 | 353 | 1,169,000 | 3,530 |
| 2006-02-20 | 348 | 348 | 311 | 311 | 1,265,000 | 3,110 |
| 2006-02-17 | 368 | 378 | 355 | 356 | 576,000 | 3,560 |
| 2006-02-16 | 374 | 389 | 351 | 373 | 774,000 | 3,730 |
| 2006-02-15 | 402 | 408 | 380 | 384 | 747,000 | 3,840 |
| 2006-02-14 | 393 | 408 | 331 | 394 | 2,132,000 | 3,940 |
| 2006-02-13 | 425 | 425 | 387 | 387 | 986,000 | 3,870 |
| 2006-02-10 | 431 | 442 | 401 | 428 | 1,477,000 | 4,280 |
| 2006-02-09 | 455 | 460 | 431 | 433 | 1,044,000 | 4,330 |
| 2006-02-08 | 455 | 465 | 446 | 446 | 1,139,000 | 4,460 |
| 2006-02-07 | 454 | 466 | 449 | 460 | 2,008,000 | 4,600 |
| 2006-02-06 | 444 | 453 | 437 | 449 | 1,314,000 | 4,490 |
| 2006-02-03 | 430 | 446 | 426 | 436 | 1,251,000 | 4,360 |
| 2006-02-02 | 440 | 459 | 435 | 439 | 3,942,000 | 4,390 |
| 2006-02-01 | 411 | 439 | 409 | 439 | 3,175,000 | 4,390 |
| 2006-01-31 | 406 | 416 | 400 | 412 | 775,000 | 4,120 |
| 2006-01-30 | 414 | 419 | 406 | 407 | 997,000 | 4,070 |
| 2006-01-27 | 397 | 399 | 388 | 394 | 684,000 | 3,940 |
| 2006-01-26 | 381 | 395 | 380 | 394 | 509,000 | 3,940 |
| 2006-01-25 | 385 | 385 | 380 | 384 | 350,000 | 3,840 |
| 2006-01-24 | 364 | 375 | 364 | 375 | 405,000 | 3,750 |
| 2006-01-23 | 356 | 377 | 351 | 359 | 790,000 | 3,590 |
| 2006-01-20 | 391 | 396 | 371 | 376 | 1,064,000 | 3,760 |
| 2006-01-19 | 343 | 387 | 341 | 386 | 1,661,000 | 3,860 |
| 2006-01-18 | 381 | 383 | 321 | 358 | 1,393,000 | 3,580 |
| 2006-01-17 | 413 | 426 | 390 | 396 | 1,505,000 | 3,960 |
| 2006-01-16 | 401 | 422 | 397 | 417 | 1,453,000 | 4,170 |
| 2006-01-13 | 395 | 400 | 391 | 399 | 1,316,000 | 3,990 |
| 2006-01-12 | 387 | 396 | 387 | 395 | 1,514,000 | 3,950 |
| 2006-01-11 | 380 | 385 | 374 | 382 | 928,000 | 3,820 |
| 2006-01-10 | 383 | 389 | 372 | 387 | 2,694,000 | 3,870 |
| 2006-01-06 | 362 | 368 | 362 | 368 | 990,000 | 3,680 |
| 2006-01-05 | 372 | 373 | 355 | 362 | 1,732,000 | 3,620 |
| 2006-01-04 | 343 | 370 | 339 | 364 | 1,741,000 | 3,640 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
