6362 (株)石井鐵工所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 204 | 204 | 201 | 201 | 72,000 | 2,010 |
| 2007-12-27 | 204 | 205 | 201 | 204 | 87,000 | 2,040 |
| 2007-12-26 | 199 | 206 | 199 | 204 | 171,000 | 2,040 |
| 2007-12-25 | 202 | 209 | 195 | 197 | 309,000 | 1,970 |
| 2007-12-21 | 199 | 199 | 194 | 198 | 309,000 | 1,980 |
| 2007-12-20 | 201 | 207 | 200 | 200 | 181,000 | 2,000 |
| 2007-12-19 | 207 | 208 | 200 | 201 | 87,000 | 2,010 |
| 2007-12-18 | 201 | 211 | 198 | 206 | 135,000 | 2,060 |
| 2007-12-17 | 222 | 222 | 206 | 206 | 150,000 | 2,060 |
| 2007-12-14 | 217 | 220 | 211 | 214 | 157,000 | 2,140 |
| 2007-12-13 | 221 | 222 | 218 | 218 | 91,000 | 2,180 |
| 2007-12-12 | 218 | 222 | 217 | 222 | 46,000 | 2,220 |
| 2007-12-11 | 223 | 225 | 221 | 223 | 60,000 | 2,230 |
| 2007-12-10 | 219 | 226 | 219 | 225 | 88,000 | 2,250 |
| 2007-12-07 | 223 | 223 | 220 | 223 | 82,000 | 2,230 |
| 2007-12-06 | 218 | 219 | 217 | 218 | 53,000 | 2,180 |
| 2007-12-05 | 220 | 220 | 214 | 216 | 82,000 | 2,160 |
| 2007-12-04 | 225 | 225 | 218 | 218 | 56,000 | 2,180 |
| 2007-12-03 | 224 | 226 | 223 | 225 | 57,000 | 2,250 |
| 2007-11-30 | 215 | 224 | 215 | 224 | 183,000 | 2,240 |
| 2007-11-29 | 213 | 215 | 212 | 212 | 66,000 | 2,120 |
| 2007-11-28 | 209 | 215 | 207 | 207 | 86,000 | 2,070 |
| 2007-11-27 | 205 | 208 | 200 | 206 | 178,000 | 2,060 |
| 2007-11-26 | 205 | 215 | 202 | 212 | 146,000 | 2,120 |
| 2007-11-22 | 197 | 212 | 197 | 207 | 302,000 | 2,070 |
| 2007-11-21 | 219 | 219 | 211 | 212 | 58,000 | 2,120 |
| 2007-11-20 | 210 | 218 | 204 | 217 | 189,000 | 2,170 |
| 2007-11-19 | 230 | 230 | 218 | 220 | 125,000 | 2,200 |
| 2007-11-16 | 228 | 230 | 225 | 230 | 113,000 | 2,300 |
| 2007-11-15 | 238 | 238 | 227 | 233 | 106,000 | 2,330 |
| 2007-11-14 | 226 | 236 | 226 | 233 | 135,000 | 2,330 |
| 2007-11-13 | 221 | 226 | 220 | 224 | 102,000 | 2,240 |
| 2007-11-12 | 216 | 228 | 215 | 226 | 204,000 | 2,260 |
| 2007-11-09 | 230 | 234 | 226 | 231 | 198,000 | 2,310 |
| 2007-11-08 | 229 | 235 | 218 | 225 | 303,000 | 2,250 |
| 2007-11-07 | 242 | 242 | 236 | 236 | 52,000 | 2,360 |
| 2007-11-06 | 235 | 242 | 235 | 239 | 80,000 | 2,390 |
| 2007-11-05 | 247 | 247 | 235 | 240 | 68,000 | 2,400 |
| 2007-11-02 | 247 | 247 | 242 | 246 | 86,000 | 2,460 |
| 2007-11-01 | 253 | 253 | 248 | 249 | 60,000 | 2,490 |
| 2007-10-31 | 250 | 252 | 245 | 251 | 98,000 | 2,510 |
| 2007-10-30 | 247 | 251 | 245 | 251 | 142,000 | 2,510 |
| 2007-10-29 | 244 | 247 | 244 | 247 | 90,000 | 2,470 |
| 2007-10-26 | 240 | 243 | 239 | 242 | 81,000 | 2,420 |
| 2007-10-25 | 243 | 245 | 238 | 240 | 85,000 | 2,400 |
| 2007-10-24 | 248 | 248 | 242 | 243 | 71,000 | 2,430 |
| 2007-10-23 | 241 | 247 | 241 | 244 | 66,000 | 2,440 |
| 2007-10-22 | 241 | 244 | 240 | 243 | 98,000 | 2,430 |
| 2007-10-19 | 248 | 251 | 246 | 246 | 101,000 | 2,460 |
| 2007-10-18 | 245 | 252 | 240 | 250 | 381,000 | 2,500 |
| 2007-10-17 | 250 | 254 | 246 | 250 | 147,000 | 2,500 |
| 2007-10-16 | 258 | 260 | 253 | 254 | 162,000 | 2,540 |
| 2007-10-15 | 265 | 265 | 260 | 262 | 112,000 | 2,620 |
| 2007-10-12 | 263 | 264 | 261 | 262 | 117,000 | 2,620 |
| 2007-10-11 | 266 | 266 | 259 | 265 | 255,000 | 2,650 |
| 2007-10-10 | 261 | 266 | 257 | 266 | 449,000 | 2,660 |
| 2007-10-09 | 256 | 260 | 255 | 257 | 173,000 | 2,570 |
| 2007-10-05 | 256 | 256 | 250 | 254 | 136,000 | 2,540 |
| 2007-10-04 | 250 | 255 | 245 | 253 | 300,000 | 2,530 |
| 2007-10-03 | 244 | 251 | 244 | 251 | 171,000 | 2,510 |
| 2007-10-02 | 245 | 247 | 245 | 247 | 118,000 | 2,470 |
| 2007-10-01 | 244 | 248 | 242 | 244 | 92,000 | 2,440 |
| 2007-09-28 | 253 | 255 | 247 | 249 | 153,000 | 2,490 |
| 2007-09-27 | 255 | 255 | 249 | 252 | 311,000 | 2,520 |
| 2007-09-26 | 230 | 241 | 230 | 241 | 87,000 | 2,410 |
| 2007-09-25 | 228 | 234 | 228 | 232 | 59,000 | 2,320 |
| 2007-09-21 | 236 | 236 | 230 | 232 | 80,000 | 2,320 |
| 2007-09-20 | 239 | 240 | 232 | 234 | 227,000 | 2,340 |
| 2007-09-19 | 235 | 239 | 233 | 237 | 168,000 | 2,370 |
| 2007-09-18 | 240 | 241 | 229 | 230 | 200,000 | 2,300 |
| 2007-09-14 | 225 | 231 | 225 | 230 | 165,000 | 2,300 |
| 2007-09-13 | 228 | 230 | 224 | 226 | 142,000 | 2,260 |
| 2007-09-12 | 230 | 232 | 224 | 226 | 152,000 | 2,260 |
| 2007-09-11 | 231 | 231 | 219 | 229 | 264,000 | 2,290 |
| 2007-09-10 | 232 | 234 | 229 | 231 | 180,000 | 2,310 |
| 2007-09-07 | 243 | 244 | 237 | 241 | 223,000 | 2,410 |
| 2007-09-06 | 241 | 245 | 238 | 243 | 205,000 | 2,430 |
| 2007-09-05 | 259 | 259 | 243 | 245 | 452,000 | 2,450 |
| 2007-09-04 | 248 | 259 | 247 | 254 | 548,000 | 2,540 |
| 2007-09-03 | 253 | 253 | 246 | 249 | 143,000 | 2,490 |
| 2007-08-31 | 244 | 250 | 242 | 250 | 270,000 | 2,500 |
| 2007-08-30 | 250 | 251 | 242 | 244 | 200,000 | 2,440 |
| 2007-08-29 | 246 | 252 | 237 | 241 | 372,000 | 2,410 |
| 2007-08-28 | 254 | 259 | 245 | 252 | 438,000 | 2,520 |
| 2007-08-27 | 259 | 266 | 251 | 259 | 462,000 | 2,590 |
| 2007-08-24 | 260 | 261 | 250 | 254 | 270,000 | 2,540 |
| 2007-08-23 | 250 | 260 | 246 | 259 | 364,000 | 2,590 |
| 2007-08-22 | 245 | 250 | 237 | 244 | 315,000 | 2,440 |
| 2007-08-21 | 242 | 257 | 241 | 250 | 621,000 | 2,500 |
| 2007-08-20 | 247 | 259 | 235 | 247 | 758,000 | 2,470 |
| 2007-08-17 | 259 | 265 | 223 | 227 | 629,000 | 2,270 |
| 2007-08-16 | 261 | 266 | 242 | 259 | 537,000 | 2,590 |
| 2007-08-15 | 287 | 287 | 262 | 271 | 515,000 | 2,710 |
| 2007-08-14 | 281 | 285 | 270 | 282 | 481,000 | 2,820 |
| 2007-08-13 | 292 | 298 | 283 | 285 | 397,000 | 2,850 |
| 2007-08-10 | 296 | 298 | 288 | 288 | 404,000 | 2,880 |
| 2007-08-09 | 291 | 305 | 291 | 301 | 582,000 | 3,010 |
| 2007-08-08 | 293 | 305 | 286 | 290 | 527,000 | 2,900 |
| 2007-08-07 | 307 | 307 | 292 | 293 | 349,000 | 2,930 |
| 2007-08-06 | 292 | 311 | 289 | 300 | 589,000 | 3,000 |
| 2007-08-03 | 296 | 303 | 288 | 292 | 314,000 | 2,920 |
| 2007-08-02 | 291 | 298 | 282 | 291 | 551,000 | 2,910 |
| 2007-08-01 | 305 | 308 | 293 | 293 | 447,000 | 2,930 |
| 2007-07-31 | 308 | 313 | 301 | 306 | 349,000 | 3,060 |
| 2007-07-30 | 296 | 307 | 291 | 306 | 406,000 | 3,060 |
| 2007-07-27 | 290 | 316 | 287 | 301 | 834,000 | 3,010 |
| 2007-07-26 | 314 | 314 | 299 | 302 | 542,000 | 3,020 |
| 2007-07-25 | 308 | 314 | 306 | 313 | 359,000 | 3,130 |
| 2007-07-24 | 324 | 325 | 310 | 316 | 775,000 | 3,160 |
| 2007-07-23 | 315 | 320 | 309 | 317 | 560,000 | 3,170 |
| 2007-07-20 | 330 | 334 | 317 | 320 | 1,364,000 | 3,200 |
| 2007-07-19 | 319 | 346 | 316 | 333 | 3,487,000 | 3,330 |
| 2007-07-18 | 325 | 333 | 317 | 322 | 1,971,000 | 3,220 |
| 2007-07-17 | 346 | 349 | 325 | 326 | 2,555,000 | 3,260 |
| 2007-07-13 | 378 | 381 | 350 | 351 | 5,771,000 | 3,510 |
| 2007-07-12 | 383 | 396 | 348 | 383 | 30,495,000 | 3,830 |
| 2007-07-11 | 275 | 357 | 275 | 343 | 10,150,000 | 3,430 |
| 2007-07-10 | 277 | 279 | 276 | 277 | 90,000 | 2,770 |
| 2007-07-09 | 275 | 278 | 275 | 276 | 99,000 | 2,760 |
| 2007-07-06 | 281 | 283 | 275 | 277 | 188,000 | 2,770 |
| 2007-07-05 | 277 | 286 | 275 | 280 | 523,000 | 2,800 |
| 2007-07-04 | 270 | 277 | 269 | 275 | 166,000 | 2,750 |
| 2007-07-03 | 273 | 273 | 269 | 270 | 67,000 | 2,700 |
| 2007-07-02 | 264 | 269 | 264 | 268 | 73,000 | 2,680 |
| 2007-06-29 | 269 | 270 | 267 | 268 | 23,000 | 2,680 |
| 2007-06-28 | 262 | 270 | 262 | 269 | 67,000 | 2,690 |
| 2007-06-27 | 263 | 268 | 263 | 264 | 62,000 | 2,640 |
| 2007-06-26 | 273 | 273 | 267 | 268 | 66,000 | 2,680 |
| 2007-06-25 | 276 | 276 | 272 | 272 | 55,000 | 2,720 |
| 2007-06-22 | 275 | 276 | 273 | 276 | 111,000 | 2,760 |
| 2007-06-21 | 275 | 276 | 273 | 276 | 70,000 | 2,760 |
| 2007-06-20 | 276 | 278 | 275 | 277 | 91,000 | 2,770 |
| 2007-06-19 | 277 | 280 | 275 | 276 | 155,000 | 2,760 |
| 2007-06-18 | 276 | 278 | 275 | 277 | 127,000 | 2,770 |
| 2007-06-15 | 275 | 275 | 271 | 274 | 186,000 | 2,740 |
| 2007-06-14 | 268 | 268 | 265 | 265 | 65,000 | 2,650 |
| 2007-06-13 | 262 | 267 | 262 | 266 | 69,000 | 2,660 |
| 2007-06-12 | 269 | 272 | 263 | 265 | 101,000 | 2,650 |
| 2007-06-11 | 280 | 282 | 270 | 270 | 145,000 | 2,700 |
| 2007-06-08 | 279 | 279 | 274 | 275 | 161,000 | 2,750 |
| 2007-06-07 | 272 | 283 | 270 | 280 | 480,000 | 2,800 |
| 2007-06-06 | 267 | 271 | 265 | 271 | 265,000 | 2,710 |
| 2007-06-05 | 265 | 265 | 260 | 263 | 105,000 | 2,630 |
| 2007-06-04 | 258 | 262 | 258 | 261 | 132,000 | 2,610 |
| 2007-06-01 | 258 | 262 | 258 | 260 | 44,000 | 2,600 |
| 2007-05-31 | 259 | 261 | 259 | 261 | 52,000 | 2,610 |
| 2007-05-30 | 262 | 262 | 256 | 259 | 82,000 | 2,590 |
| 2007-05-29 | 261 | 265 | 261 | 263 | 68,000 | 2,630 |
| 2007-05-28 | 262 | 264 | 262 | 263 | 91,000 | 2,630 |
| 2007-05-25 | 256 | 270 | 256 | 268 | 138,000 | 2,680 |
| 2007-05-24 | 264 | 264 | 261 | 261 | 56,000 | 2,610 |
| 2007-05-23 | 260 | 264 | 259 | 262 | 86,000 | 2,620 |
| 2007-05-22 | 259 | 262 | 256 | 261 | 115,000 | 2,610 |
| 2007-05-21 | 260 | 263 | 256 | 258 | 196,000 | 2,580 |
| 2007-05-18 | 259 | 261 | 251 | 251 | 288,000 | 2,510 |
| 2007-05-17 | 268 | 268 | 263 | 264 | 392,000 | 2,640 |
| 2007-05-16 | 273 | 283 | 271 | 283 | 209,000 | 2,830 |
| 2007-05-15 | 283 | 283 | 274 | 274 | 184,000 | 2,740 |
| 2007-05-14 | 285 | 285 | 280 | 281 | 161,000 | 2,810 |
| 2007-05-11 | 280 | 281 | 276 | 280 | 239,000 | 2,800 |
| 2007-05-10 | 285 | 290 | 282 | 283 | 778,000 | 2,830 |
| 2007-05-09 | 274 | 276 | 273 | 275 | 198,000 | 2,750 |
| 2007-05-08 | 273 | 276 | 269 | 275 | 262,000 | 2,750 |
| 2007-05-07 | 266 | 273 | 266 | 272 | 382,000 | 2,720 |
| 2007-05-02 | 260 | 262 | 259 | 261 | 95,000 | 2,610 |
| 2007-05-01 | 255 | 260 | 254 | 260 | 152,000 | 2,600 |
| 2007-04-27 | 249 | 253 | 248 | 251 | 80,000 | 2,510 |
| 2007-04-26 | 248 | 252 | 247 | 251 | 87,000 | 2,510 |
| 2007-04-25 | 248 | 249 | 247 | 247 | 35,000 | 2,470 |
| 2007-04-24 | 251 | 251 | 248 | 248 | 57,000 | 2,480 |
| 2007-04-23 | 252 | 255 | 249 | 250 | 82,000 | 2,500 |
| 2007-04-20 | 253 | 254 | 252 | 252 | 86,000 | 2,520 |
| 2007-04-19 | 258 | 258 | 254 | 255 | 95,000 | 2,550 |
| 2007-04-18 | 258 | 259 | 257 | 258 | 57,000 | 2,580 |
| 2007-04-17 | 264 | 265 | 257 | 258 | 144,000 | 2,580 |
| 2007-04-16 | 262 | 262 | 259 | 259 | 101,000 | 2,590 |
| 2007-04-13 | 258 | 262 | 256 | 257 | 125,000 | 2,570 |
| 2007-04-12 | 260 | 262 | 259 | 259 | 64,000 | 2,590 |
| 2007-04-11 | 264 | 268 | 262 | 263 | 117,000 | 2,630 |
| 2007-04-10 | 265 | 266 | 263 | 265 | 173,000 | 2,650 |
| 2007-04-09 | 257 | 263 | 256 | 263 | 124,000 | 2,630 |
| 2007-04-06 | 256 | 256 | 254 | 254 | 94,000 | 2,540 |
| 2007-04-05 | 255 | 256 | 254 | 255 | 81,000 | 2,550 |
| 2007-04-04 | 254 | 257 | 254 | 256 | 176,000 | 2,560 |
| 2007-04-03 | 252 | 256 | 252 | 254 | 68,000 | 2,540 |
| 2007-04-02 | 260 | 262 | 254 | 254 | 116,000 | 2,540 |
| 2007-03-30 | 264 | 264 | 260 | 261 | 63,000 | 2,610 |
| 2007-03-29 | 261 | 263 | 255 | 261 | 116,000 | 2,610 |
| 2007-03-28 | 267 | 267 | 264 | 264 | 82,000 | 2,640 |
| 2007-03-27 | 266 | 267 | 265 | 266 | 85,000 | 2,660 |
| 2007-03-26 | 270 | 270 | 266 | 267 | 69,000 | 2,670 |
| 2007-03-23 | 271 | 271 | 267 | 267 | 89,000 | 2,670 |
| 2007-03-22 | 268 | 274 | 268 | 270 | 183,000 | 2,700 |
| 2007-03-20 | 267 | 268 | 266 | 266 | 60,000 | 2,660 |
| 2007-03-19 | 266 | 267 | 264 | 265 | 65,000 | 2,650 |
| 2007-03-16 | 274 | 274 | 264 | 265 | 118,000 | 2,650 |
| 2007-03-15 | 273 | 273 | 265 | 271 | 83,000 | 2,710 |
| 2007-03-14 | 268 | 268 | 263 | 263 | 164,000 | 2,630 |
| 2007-03-13 | 278 | 281 | 274 | 274 | 309,000 | 2,740 |
| 2007-03-12 | 280 | 280 | 276 | 278 | 143,000 | 2,780 |
| 2007-03-09 | 278 | 278 | 274 | 277 | 256,000 | 2,770 |
| 2007-03-08 | 266 | 274 | 265 | 273 | 141,000 | 2,730 |
| 2007-03-07 | 273 | 273 | 265 | 265 | 180,000 | 2,650 |
| 2007-03-06 | 255 | 267 | 255 | 264 | 347,000 | 2,640 |
| 2007-03-05 | 270 | 273 | 256 | 256 | 328,000 | 2,560 |
| 2007-03-02 | 270 | 276 | 269 | 274 | 430,000 | 2,740 |
| 2007-03-01 | 273 | 274 | 268 | 270 | 436,000 | 2,700 |
| 2007-02-28 | 261 | 274 | 261 | 273 | 399,000 | 2,730 |
| 2007-02-27 | 293 | 293 | 282 | 286 | 341,000 | 2,860 |
| 2007-02-26 | 283 | 291 | 283 | 291 | 481,000 | 2,910 |
| 2007-02-23 | 283 | 283 | 278 | 280 | 274,000 | 2,800 |
| 2007-02-22 | 280 | 285 | 273 | 279 | 436,000 | 2,790 |
| 2007-02-21 | 265 | 270 | 265 | 270 | 215,000 | 2,700 |
| 2007-02-20 | 267 | 267 | 265 | 265 | 125,000 | 2,650 |
| 2007-02-19 | 268 | 270 | 265 | 267 | 353,000 | 2,670 |
| 2007-02-16 | 266 | 268 | 265 | 268 | 84,000 | 2,680 |
| 2007-02-15 | 270 | 270 | 264 | 267 | 180,000 | 2,670 |
| 2007-02-14 | 264 | 267 | 263 | 266 | 232,000 | 2,660 |
| 2007-02-13 | 260 | 265 | 260 | 263 | 171,000 | 2,630 |
| 2007-02-09 | 257 | 260 | 255 | 259 | 111,000 | 2,590 |
| 2007-02-08 | 262 | 262 | 258 | 258 | 126,000 | 2,580 |
| 2007-02-07 | 264 | 264 | 261 | 261 | 65,000 | 2,610 |
| 2007-02-06 | 261 | 265 | 259 | 262 | 376,000 | 2,620 |
| 2007-02-05 | 266 | 267 | 261 | 261 | 164,000 | 2,610 |
| 2007-02-02 | 262 | 264 | 261 | 262 | 115,000 | 2,620 |
| 2007-02-01 | 260 | 262 | 256 | 260 | 199,000 | 2,600 |
| 2007-01-31 | 264 | 264 | 255 | 259 | 198,000 | 2,590 |
| 2007-01-30 | 267 | 267 | 262 | 263 | 143,000 | 2,630 |
| 2007-01-29 | 266 | 266 | 264 | 265 | 174,000 | 2,650 |
| 2007-01-26 | 261 | 266 | 261 | 266 | 160,000 | 2,660 |
| 2007-01-25 | 270 | 270 | 264 | 264 | 215,000 | 2,640 |
| 2007-01-24 | 270 | 271 | 268 | 268 | 205,000 | 2,680 |
| 2007-01-23 | 266 | 270 | 264 | 268 | 178,000 | 2,680 |
| 2007-01-22 | 266 | 269 | 265 | 268 | 327,000 | 2,680 |
| 2007-01-19 | 262 | 265 | 261 | 264 | 323,000 | 2,640 |
| 2007-01-18 | 256 | 262 | 255 | 259 | 425,000 | 2,590 |
| 2007-01-17 | 252 | 255 | 252 | 255 | 99,000 | 2,550 |
| 2007-01-16 | 254 | 255 | 253 | 253 | 100,000 | 2,530 |
| 2007-01-15 | 253 | 253 | 250 | 253 | 115,000 | 2,530 |
| 2007-01-12 | 248 | 251 | 248 | 248 | 276,000 | 2,480 |
| 2007-01-11 | 247 | 248 | 244 | 246 | 187,000 | 2,460 |
| 2007-01-10 | 251 | 251 | 246 | 246 | 130,000 | 2,460 |
| 2007-01-09 | 248 | 251 | 246 | 250 | 126,000 | 2,500 |
| 2007-01-05 | 252 | 254 | 245 | 245 | 305,000 | 2,450 |
| 2007-01-04 | 253 | 255 | 250 | 252 | 137,000 | 2,520 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
