6362 (株)石井鐵工所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 156 | 157 | 155 | 157 | 36,000 | 1,570 |
| 2008-12-29 | 152 | 158 | 152 | 158 | 67,000 | 1,580 |
| 2008-12-26 | 152 | 154 | 150 | 154 | 34,000 | 1,540 |
| 2008-12-25 | 154 | 155 | 152 | 153 | 78,000 | 1,530 |
| 2008-12-24 | 161 | 161 | 158 | 158 | 77,000 | 1,580 |
| 2008-12-22 | 160 | 162 | 159 | 161 | 64,000 | 1,610 |
| 2008-12-19 | 162 | 164 | 161 | 161 | 56,000 | 1,610 |
| 2008-12-18 | 166 | 166 | 162 | 162 | 79,000 | 1,620 |
| 2008-12-17 | 169 | 170 | 164 | 167 | 99,000 | 1,670 |
| 2008-12-16 | 166 | 168 | 164 | 168 | 62,000 | 1,680 |
| 2008-12-15 | 163 | 168 | 163 | 168 | 92,000 | 1,680 |
| 2008-12-12 | 158 | 163 | 158 | 161 | 200,000 | 1,610 |
| 2008-12-11 | 157 | 157 | 154 | 157 | 47,000 | 1,570 |
| 2008-12-10 | 154 | 156 | 153 | 156 | 51,000 | 1,560 |
| 2008-12-09 | 157 | 158 | 150 | 151 | 111,000 | 1,510 |
| 2008-12-08 | 148 | 155 | 148 | 155 | 96,000 | 1,550 |
| 2008-12-05 | 150 | 154 | 148 | 148 | 173,000 | 1,480 |
| 2008-12-04 | 159 | 161 | 151 | 153 | 170,000 | 1,530 |
| 2008-12-03 | 169 | 169 | 157 | 158 | 174,000 | 1,580 |
| 2008-12-02 | 165 | 171 | 164 | 167 | 115,000 | 1,670 |
| 2008-12-01 | 170 | 174 | 169 | 172 | 129,000 | 1,720 |
| 2008-11-28 | 164 | 169 | 163 | 168 | 156,000 | 1,680 |
| 2008-11-27 | 163 | 164 | 162 | 164 | 80,000 | 1,640 |
| 2008-11-26 | 163 | 164 | 162 | 162 | 51,000 | 1,620 |
| 2008-11-25 | 159 | 168 | 158 | 164 | 165,000 | 1,640 |
| 2008-11-21 | 147 | 155 | 144 | 155 | 250,000 | 1,550 |
| 2008-11-20 | 162 | 166 | 157 | 157 | 302,000 | 1,570 |
| 2008-11-19 | 167 | 169 | 163 | 168 | 357,000 | 1,680 |
| 2008-11-18 | 157 | 164 | 157 | 162 | 287,000 | 1,620 |
| 2008-11-17 | 152 | 164 | 149 | 158 | 773,000 | 1,580 |
| 2008-11-14 | 147 | 150 | 145 | 145 | 165,000 | 1,450 |
| 2008-11-13 | 143 | 145 | 140 | 142 | 193,000 | 1,420 |
| 2008-11-12 | 142 | 152 | 141 | 146 | 309,000 | 1,460 |
| 2008-11-11 | 136 | 146 | 136 | 143 | 196,000 | 1,430 |
| 2008-11-10 | 137 | 139 | 135 | 135 | 168,000 | 1,350 |
| 2008-11-07 | 122 | 130 | 122 | 127 | 63,000 | 1,270 |
| 2008-11-06 | 135 | 135 | 128 | 130 | 71,000 | 1,300 |
| 2008-11-05 | 135 | 139 | 135 | 137 | 88,000 | 1,370 |
| 2008-11-04 | 126 | 132 | 126 | 130 | 104,000 | 1,300 |
| 2008-10-31 | 118 | 121 | 116 | 121 | 54,000 | 1,210 |
| 2008-10-30 | 115 | 120 | 113 | 119 | 72,000 | 1,190 |
| 2008-10-29 | 109 | 115 | 105 | 114 | 110,000 | 1,140 |
| 2008-10-28 | 101 | 106 | 100 | 104 | 49,000 | 1,040 |
| 2008-10-27 | 102 | 105 | 99 | 100 | 92,000 | 1,000 |
| 2008-10-24 | 120 | 120 | 111 | 112 | 74,000 | 1,120 |
| 2008-10-23 | 113 | 116 | 111 | 116 | 54,000 | 1,160 |
| 2008-10-22 | 119 | 123 | 117 | 119 | 66,000 | 1,190 |
| 2008-10-21 | 125 | 125 | 116 | 123 | 70,000 | 1,230 |
| 2008-10-20 | 115 | 117 | 112 | 117 | 39,000 | 1,170 |
| 2008-10-17 | 118 | 118 | 112 | 113 | 40,000 | 1,130 |
| 2008-10-16 | 116 | 120 | 111 | 117 | 77,000 | 1,170 |
| 2008-10-15 | 125 | 125 | 119 | 125 | 112,000 | 1,250 |
| 2008-10-14 | 121 | 121 | 111 | 120 | 158,000 | 1,200 |
| 2008-10-10 | 95 | 98 | 92 | 97 | 107,000 | 970 |
| 2008-10-09 | 94 | 105 | 94 | 100 | 165,000 | 1,000 |
| 2008-10-08 | 100 | 107 | 90 | 93 | 235,000 | 930 |
| 2008-10-07 | 90 | 114 | 87 | 113 | 452,000 | 1,130 |
| 2008-10-06 | 133 | 133 | 108 | 110 | 155,000 | 1,100 |
| 2008-10-03 | 143 | 143 | 136 | 137 | 74,000 | 1,370 |
| 2008-10-02 | 154 | 154 | 149 | 149 | 51,000 | 1,490 |
| 2008-10-01 | 156 | 156 | 154 | 154 | 27,000 | 1,540 |
| 2008-09-30 | 155 | 157 | 150 | 153 | 98,000 | 1,530 |
| 2008-09-29 | 167 | 169 | 165 | 165 | 41,000 | 1,650 |
| 2008-09-26 | 169 | 171 | 168 | 169 | 75,000 | 1,690 |
| 2008-09-25 | 170 | 170 | 168 | 169 | 27,000 | 1,690 |
| 2008-09-24 | 164 | 169 | 164 | 169 | 26,000 | 1,690 |
| 2008-09-22 | 175 | 175 | 169 | 169 | 65,000 | 1,690 |
| 2008-09-19 | 175 | 178 | 173 | 175 | 71,000 | 1,750 |
| 2008-09-18 | 172 | 177 | 169 | 176 | 105,000 | 1,760 |
| 2008-09-17 | 173 | 176 | 169 | 176 | 83,000 | 1,760 |
| 2008-09-16 | 162 | 175 | 157 | 173 | 121,000 | 1,730 |
| 2008-09-12 | 161 | 165 | 161 | 165 | 77,000 | 1,650 |
| 2008-09-11 | 157 | 165 | 157 | 164 | 73,000 | 1,640 |
| 2008-09-10 | 149 | 160 | 149 | 159 | 58,000 | 1,590 |
| 2008-09-09 | 156 | 160 | 156 | 159 | 21,000 | 1,590 |
| 2008-09-08 | 155 | 159 | 155 | 159 | 69,000 | 1,590 |
| 2008-09-05 | 151 | 154 | 149 | 150 | 51,000 | 1,500 |
| 2008-09-04 | 156 | 158 | 154 | 154 | 45,000 | 1,540 |
| 2008-09-03 | 159 | 160 | 156 | 158 | 48,000 | 1,580 |
| 2008-09-02 | 158 | 162 | 156 | 157 | 53,000 | 1,570 |
| 2008-09-01 | 160 | 161 | 158 | 159 | 28,000 | 1,590 |
| 2008-08-29 | 162 | 164 | 162 | 163 | 52,000 | 1,630 |
| 2008-08-28 | 169 | 169 | 161 | 162 | 39,000 | 1,620 |
| 2008-08-27 | 169 | 169 | 166 | 167 | 25,000 | 1,670 |
| 2008-08-26 | 165 | 169 | 165 | 169 | 45,000 | 1,690 |
| 2008-08-25 | 170 | 170 | 167 | 167 | 17,000 | 1,670 |
| 2008-08-22 | 166 | 170 | 164 | 168 | 36,000 | 1,680 |
| 2008-08-21 | 169 | 169 | 163 | 164 | 57,000 | 1,640 |
| 2008-08-20 | 165 | 168 | 165 | 168 | 55,000 | 1,680 |
| 2008-08-19 | 170 | 170 | 166 | 166 | 32,000 | 1,660 |
| 2008-08-18 | 167 | 174 | 167 | 171 | 28,000 | 1,710 |
| 2008-08-15 | 178 | 178 | 168 | 168 | 59,000 | 1,680 |
| 2008-08-14 | 167 | 171 | 167 | 169 | 35,000 | 1,690 |
| 2008-08-13 | 173 | 175 | 170 | 170 | 54,000 | 1,700 |
| 2008-08-12 | 181 | 181 | 175 | 175 | 26,000 | 1,750 |
| 2008-08-11 | 182 | 183 | 177 | 180 | 53,000 | 1,800 |
| 2008-08-08 | 174 | 177 | 172 | 176 | 43,000 | 1,760 |
| 2008-08-07 | 181 | 181 | 174 | 175 | 71,000 | 1,750 |
| 2008-08-06 | 178 | 183 | 177 | 180 | 98,000 | 1,800 |
| 2008-08-05 | 180 | 180 | 165 | 173 | 102,000 | 1,730 |
| 2008-08-04 | 187 | 188 | 177 | 180 | 122,000 | 1,800 |
| 2008-08-01 | 191 | 193 | 190 | 191 | 66,000 | 1,910 |
| 2008-07-31 | 196 | 196 | 190 | 194 | 94,000 | 1,940 |
| 2008-07-30 | 195 | 196 | 189 | 194 | 120,000 | 1,940 |
| 2008-07-29 | 191 | 193 | 191 | 193 | 66,000 | 1,930 |
| 2008-07-28 | 185 | 195 | 185 | 194 | 353,000 | 1,940 |
| 2008-07-25 | 187 | 187 | 180 | 182 | 118,000 | 1,820 |
| 2008-07-24 | 186 | 188 | 183 | 188 | 58,000 | 1,880 |
| 2008-07-23 | 186 | 186 | 184 | 184 | 60,000 | 1,840 |
| 2008-07-22 | 180 | 184 | 179 | 184 | 48,000 | 1,840 |
| 2008-07-18 | 183 | 185 | 179 | 181 | 70,000 | 1,810 |
| 2008-07-17 | 182 | 182 | 180 | 182 | 70,000 | 1,820 |
| 2008-07-16 | 181 | 181 | 177 | 178 | 94,000 | 1,780 |
| 2008-07-15 | 185 | 186 | 183 | 183 | 129,000 | 1,830 |
| 2008-07-14 | 184 | 186 | 184 | 184 | 86,000 | 1,840 |
| 2008-07-11 | 186 | 187 | 182 | 184 | 138,000 | 1,840 |
| 2008-07-10 | 185 | 187 | 185 | 187 | 122,000 | 1,870 |
| 2008-07-09 | 189 | 190 | 186 | 186 | 154,000 | 1,860 |
| 2008-07-08 | 190 | 191 | 186 | 186 | 175,000 | 1,860 |
| 2008-07-07 | 186 | 192 | 186 | 190 | 107,000 | 1,900 |
| 2008-07-04 | 189 | 190 | 186 | 188 | 90,000 | 1,880 |
| 2008-07-03 | 190 | 192 | 186 | 188 | 314,000 | 1,880 |
| 2008-07-02 | 199 | 200 | 193 | 195 | 178,000 | 1,950 |
| 2008-07-01 | 201 | 202 | 199 | 199 | 99,000 | 1,990 |
| 2008-06-30 | 198 | 200 | 194 | 199 | 168,000 | 1,990 |
| 2008-06-27 | 200 | 203 | 197 | 198 | 262,000 | 1,980 |
| 2008-06-26 | 207 | 209 | 200 | 206 | 578,000 | 2,060 |
| 2008-06-25 | 215 | 225 | 206 | 206 | 3,169,000 | 2,060 |
| 2008-06-24 | 208 | 212 | 204 | 210 | 153,000 | 2,100 |
| 2008-06-23 | 208 | 208 | 203 | 207 | 168,000 | 2,070 |
| 2008-06-20 | 211 | 213 | 209 | 211 | 191,000 | 2,110 |
| 2008-06-19 | 208 | 217 | 208 | 211 | 517,000 | 2,110 |
| 2008-06-18 | 210 | 210 | 207 | 208 | 113,000 | 2,080 |
| 2008-06-17 | 206 | 210 | 205 | 209 | 183,000 | 2,090 |
| 2008-06-16 | 208 | 210 | 205 | 208 | 134,000 | 2,080 |
| 2008-06-13 | 204 | 208 | 203 | 204 | 161,000 | 2,040 |
| 2008-06-12 | 201 | 207 | 200 | 206 | 189,000 | 2,060 |
| 2008-06-11 | 204 | 205 | 200 | 203 | 94,000 | 2,030 |
| 2008-06-10 | 208 | 208 | 202 | 204 | 128,000 | 2,040 |
| 2008-06-09 | 200 | 207 | 200 | 204 | 178,000 | 2,040 |
| 2008-06-06 | 219 | 220 | 208 | 210 | 338,000 | 2,100 |
| 2008-06-05 | 219 | 220 | 210 | 216 | 696,000 | 2,160 |
| 2008-06-04 | 196 | 226 | 196 | 219 | 3,219,000 | 2,190 |
| 2008-06-03 | 196 | 197 | 192 | 195 | 105,000 | 1,950 |
| 2008-06-02 | 198 | 198 | 197 | 198 | 102,000 | 1,980 |
| 2008-05-30 | 194 | 196 | 194 | 196 | 80,000 | 1,960 |
| 2008-05-29 | 193 | 196 | 193 | 196 | 58,000 | 1,960 |
| 2008-05-28 | 195 | 200 | 192 | 192 | 89,000 | 1,920 |
| 2008-05-27 | 195 | 195 | 194 | 195 | 65,000 | 1,950 |
| 2008-05-26 | 196 | 200 | 195 | 197 | 93,000 | 1,970 |
| 2008-05-23 | 200 | 200 | 197 | 197 | 113,000 | 1,970 |
| 2008-05-22 | 192 | 201 | 191 | 200 | 139,000 | 2,000 |
| 2008-05-21 | 200 | 201 | 198 | 198 | 131,000 | 1,980 |
| 2008-05-20 | 205 | 207 | 200 | 202 | 302,000 | 2,020 |
| 2008-05-19 | 199 | 206 | 196 | 202 | 407,000 | 2,020 |
| 2008-05-16 | 200 | 200 | 193 | 200 | 324,000 | 2,000 |
| 2008-05-15 | 194 | 202 | 192 | 195 | 672,000 | 1,950 |
| 2008-05-14 | 187 | 191 | 187 | 189 | 266,000 | 1,890 |
| 2008-05-13 | 182 | 186 | 182 | 186 | 130,000 | 1,860 |
| 2008-05-12 | 182 | 184 | 179 | 182 | 126,000 | 1,820 |
| 2008-05-09 | 183 | 186 | 183 | 185 | 113,000 | 1,850 |
| 2008-05-08 | 180 | 184 | 180 | 182 | 68,000 | 1,820 |
| 2008-05-07 | 185 | 187 | 181 | 184 | 118,000 | 1,840 |
| 2008-05-02 | 183 | 183 | 180 | 183 | 60,000 | 1,830 |
| 2008-05-01 | 187 | 187 | 178 | 181 | 154,000 | 1,810 |
| 2008-04-30 | 190 | 191 | 186 | 186 | 196,000 | 1,860 |
| 2008-04-28 | 189 | 193 | 183 | 189 | 417,000 | 1,890 |
| 2008-04-25 | 183 | 187 | 183 | 185 | 166,000 | 1,850 |
| 2008-04-24 | 180 | 187 | 180 | 183 | 357,000 | 1,830 |
| 2008-04-23 | 181 | 185 | 175 | 176 | 172,000 | 1,760 |
| 2008-04-22 | 181 | 188 | 180 | 182 | 304,000 | 1,820 |
| 2008-04-21 | 175 | 178 | 175 | 178 | 69,000 | 1,780 |
| 2008-04-18 | 173 | 173 | 172 | 173 | 17,000 | 1,730 |
| 2008-04-17 | 175 | 177 | 173 | 173 | 85,000 | 1,730 |
| 2008-04-16 | 178 | 179 | 173 | 175 | 146,000 | 1,750 |
| 2008-04-15 | 174 | 175 | 170 | 175 | 105,000 | 1,750 |
| 2008-04-14 | 166 | 169 | 165 | 169 | 101,000 | 1,690 |
| 2008-04-11 | 174 | 174 | 167 | 171 | 183,000 | 1,710 |
| 2008-04-10 | 183 | 183 | 172 | 175 | 307,000 | 1,750 |
| 2008-04-09 | 171 | 185 | 171 | 182 | 747,000 | 1,820 |
| 2008-04-08 | 162 | 176 | 158 | 172 | 501,000 | 1,720 |
| 2008-04-07 | 157 | 162 | 157 | 160 | 43,000 | 1,600 |
| 2008-04-04 | 160 | 161 | 159 | 161 | 43,000 | 1,610 |
| 2008-04-03 | 164 | 164 | 159 | 162 | 64,000 | 1,620 |
| 2008-04-02 | 162 | 164 | 160 | 162 | 50,000 | 1,620 |
| 2008-04-01 | 157 | 159 | 156 | 159 | 72,000 | 1,590 |
| 2008-03-31 | 159 | 161 | 159 | 161 | 48,000 | 1,610 |
| 2008-03-28 | 159 | 163 | 158 | 163 | 60,000 | 1,630 |
| 2008-03-27 | 160 | 163 | 160 | 163 | 41,000 | 1,630 |
| 2008-03-26 | 159 | 164 | 159 | 163 | 27,000 | 1,630 |
| 2008-03-25 | 169 | 169 | 166 | 166 | 48,000 | 1,660 |
| 2008-03-24 | 162 | 167 | 162 | 165 | 64,000 | 1,650 |
| 2008-03-21 | 152 | 160 | 152 | 160 | 95,000 | 1,600 |
| 2008-03-19 | 158 | 160 | 155 | 157 | 86,000 | 1,570 |
| 2008-03-18 | 153 | 155 | 150 | 153 | 57,000 | 1,530 |
| 2008-03-17 | 156 | 156 | 150 | 152 | 126,000 | 1,520 |
| 2008-03-14 | 158 | 161 | 150 | 153 | 188,000 | 1,530 |
| 2008-03-13 | 160 | 163 | 158 | 159 | 50,000 | 1,590 |
| 2008-03-12 | 169 | 169 | 163 | 165 | 48,000 | 1,650 |
| 2008-03-11 | 152 | 160 | 150 | 160 | 187,000 | 1,600 |
| 2008-03-10 | 170 | 172 | 159 | 160 | 246,000 | 1,600 |
| 2008-03-07 | 173 | 173 | 169 | 171 | 158,000 | 1,710 |
| 2008-03-06 | 170 | 178 | 170 | 176 | 76,000 | 1,760 |
| 2008-03-05 | 172 | 172 | 168 | 169 | 94,000 | 1,690 |
| 2008-03-04 | 174 | 175 | 170 | 170 | 111,000 | 1,700 |
| 2008-03-03 | 170 | 177 | 170 | 173 | 125,000 | 1,730 |
| 2008-02-29 | 184 | 184 | 180 | 183 | 142,000 | 1,830 |
| 2008-02-28 | 177 | 188 | 176 | 185 | 342,000 | 1,850 |
| 2008-02-27 | 175 | 183 | 174 | 178 | 182,000 | 1,780 |
| 2008-02-26 | 179 | 179 | 172 | 174 | 137,000 | 1,740 |
| 2008-02-25 | 169 | 178 | 169 | 178 | 122,000 | 1,780 |
| 2008-02-22 | 173 | 174 | 171 | 172 | 53,000 | 1,720 |
| 2008-02-21 | 171 | 174 | 170 | 174 | 42,000 | 1,740 |
| 2008-02-20 | 173 | 174 | 167 | 167 | 125,000 | 1,670 |
| 2008-02-19 | 174 | 176 | 172 | 175 | 74,000 | 1,750 |
| 2008-02-18 | 172 | 174 | 170 | 171 | 85,000 | 1,710 |
| 2008-02-15 | 175 | 175 | 163 | 169 | 146,000 | 1,690 |
| 2008-02-14 | 161 | 166 | 161 | 165 | 87,000 | 1,650 |
| 2008-02-13 | 163 | 168 | 157 | 157 | 130,000 | 1,570 |
| 2008-02-12 | 158 | 163 | 158 | 160 | 65,000 | 1,600 |
| 2008-02-08 | 166 | 169 | 163 | 163 | 72,000 | 1,630 |
| 2008-02-07 | 166 | 167 | 164 | 165 | 92,000 | 1,650 |
| 2008-02-06 | 168 | 170 | 167 | 167 | 84,000 | 1,670 |
| 2008-02-05 | 178 | 178 | 173 | 177 | 91,000 | 1,770 |
| 2008-02-04 | 175 | 177 | 175 | 177 | 113,000 | 1,770 |
| 2008-02-01 | 172 | 175 | 170 | 172 | 83,000 | 1,720 |
| 2008-01-31 | 164 | 173 | 164 | 173 | 106,000 | 1,730 |
| 2008-01-30 | 168 | 169 | 164 | 167 | 126,000 | 1,670 |
| 2008-01-29 | 164 | 165 | 162 | 165 | 103,000 | 1,650 |
| 2008-01-28 | 163 | 163 | 156 | 158 | 111,000 | 1,580 |
| 2008-01-25 | 160 | 166 | 160 | 165 | 198,000 | 1,650 |
| 2008-01-24 | 153 | 158 | 152 | 158 | 285,000 | 1,580 |
| 2008-01-23 | 152 | 156 | 149 | 152 | 193,000 | 1,520 |
| 2008-01-22 | 156 | 156 | 146 | 147 | 281,000 | 1,470 |
| 2008-01-21 | 164 | 166 | 158 | 158 | 170,000 | 1,580 |
| 2008-01-18 | 152 | 169 | 150 | 166 | 417,000 | 1,660 |
| 2008-01-17 | 151 | 157 | 151 | 156 | 284,000 | 1,560 |
| 2008-01-16 | 153 | 163 | 148 | 148 | 477,000 | 1,480 |
| 2008-01-15 | 183 | 183 | 160 | 164 | 384,000 | 1,640 |
| 2008-01-11 | 180 | 182 | 175 | 176 | 423,000 | 1,760 |
| 2008-01-10 | 184 | 186 | 181 | 181 | 171,000 | 1,810 |
| 2008-01-09 | 184 | 188 | 180 | 186 | 184,000 | 1,860 |
| 2008-01-08 | 186 | 188 | 183 | 187 | 126,000 | 1,870 |
| 2008-01-07 | 186 | 189 | 185 | 186 | 160,000 | 1,860 |
| 2008-01-04 | 198 | 198 | 191 | 193 | 122,000 | 1,930 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
