6362 (株)石井鐵工所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 163 | 165 | 163 | 164 | 33,000 | 1,640 |
| 2009-12-29 | 167 | 167 | 163 | 164 | 61,000 | 1,640 |
| 2009-12-28 | 159 | 166 | 158 | 164 | 171,000 | 1,640 |
| 2009-12-25 | 151 | 158 | 151 | 155 | 68,000 | 1,550 |
| 2009-12-24 | 154 | 154 | 152 | 152 | 33,000 | 1,520 |
| 2009-12-22 | 150 | 154 | 149 | 152 | 65,000 | 1,520 |
| 2009-12-21 | 150 | 152 | 150 | 150 | 33,000 | 1,500 |
| 2009-12-18 | 150 | 152 | 149 | 152 | 21,000 | 1,520 |
| 2009-12-17 | 153 | 153 | 150 | 151 | 34,000 | 1,510 |
| 2009-12-16 | 148 | 151 | 148 | 151 | 33,000 | 1,510 |
| 2009-12-15 | 154 | 154 | 149 | 150 | 73,000 | 1,500 |
| 2009-12-14 | 151 | 152 | 149 | 152 | 54,000 | 1,520 |
| 2009-12-11 | 149 | 152 | 146 | 151 | 55,000 | 1,510 |
| 2009-12-10 | 150 | 150 | 145 | 147 | 25,000 | 1,470 |
| 2009-12-09 | 148 | 150 | 148 | 148 | 39,000 | 1,480 |
| 2009-12-08 | 154 | 154 | 150 | 150 | 49,000 | 1,500 |
| 2009-12-07 | 152 | 152 | 149 | 151 | 41,000 | 1,510 |
| 2009-12-04 | 146 | 149 | 145 | 148 | 27,000 | 1,480 |
| 2009-12-03 | 142 | 147 | 142 | 147 | 54,000 | 1,470 |
| 2009-12-02 | 138 | 143 | 138 | 142 | 39,000 | 1,420 |
| 2009-12-01 | 135 | 142 | 135 | 140 | 30,000 | 1,400 |
| 2009-11-30 | 136 | 138 | 134 | 136 | 38,000 | 1,360 |
| 2009-11-27 | 137 | 137 | 136 | 136 | 28,000 | 1,360 |
| 2009-11-26 | 138 | 140 | 138 | 138 | 10,000 | 1,380 |
| 2009-11-25 | 135 | 138 | 135 | 138 | 17,000 | 1,380 |
| 2009-11-24 | 140 | 140 | 135 | 135 | 29,000 | 1,350 |
| 2009-11-20 | 137 | 139 | 137 | 139 | 25,000 | 1,390 |
| 2009-11-19 | 136 | 138 | 135 | 138 | 43,000 | 1,380 |
| 2009-11-18 | 142 | 144 | 140 | 140 | 35,000 | 1,400 |
| 2009-11-17 | 147 | 149 | 141 | 146 | 44,000 | 1,460 |
| 2009-11-16 | 152 | 152 | 148 | 149 | 76,000 | 1,490 |
| 2009-11-13 | 150 | 154 | 150 | 152 | 43,000 | 1,520 |
| 2009-11-12 | 155 | 157 | 154 | 155 | 41,000 | 1,550 |
| 2009-11-11 | 157 | 158 | 156 | 156 | 21,000 | 1,560 |
| 2009-11-10 | 158 | 159 | 156 | 158 | 31,000 | 1,580 |
| 2009-11-09 | 155 | 156 | 152 | 156 | 23,000 | 1,560 |
| 2009-11-06 | 156 | 156 | 152 | 154 | 33,000 | 1,540 |
| 2009-11-05 | 158 | 160 | 151 | 154 | 111,000 | 1,540 |
| 2009-11-04 | 163 | 163 | 156 | 163 | 48,000 | 1,630 |
| 2009-11-02 | 163 | 164 | 158 | 161 | 33,000 | 1,610 |
| 2009-10-30 | 168 | 168 | 167 | 167 | 20,000 | 1,670 |
| 2009-10-29 | 165 | 167 | 164 | 164 | 53,000 | 1,640 |
| 2009-10-28 | 169 | 170 | 169 | 170 | 33,000 | 1,700 |
| 2009-10-27 | 170 | 172 | 169 | 172 | 80,000 | 1,720 |
| 2009-10-26 | 173 | 175 | 171 | 175 | 30,000 | 1,750 |
| 2009-10-23 | 176 | 176 | 171 | 173 | 29,000 | 1,730 |
| 2009-10-22 | 171 | 173 | 171 | 173 | 26,000 | 1,730 |
| 2009-10-21 | 174 | 174 | 171 | 173 | 34,000 | 1,730 |
| 2009-10-20 | 171 | 178 | 170 | 175 | 96,000 | 1,750 |
| 2009-10-19 | 171 | 171 | 168 | 170 | 32,000 | 1,700 |
| 2009-10-16 | 169 | 171 | 167 | 171 | 64,000 | 1,710 |
| 2009-10-15 | 170 | 171 | 167 | 169 | 130,000 | 1,690 |
| 2009-10-14 | 163 | 175 | 163 | 172 | 232,000 | 1,720 |
| 2009-10-13 | 160 | 163 | 158 | 161 | 38,000 | 1,610 |
| 2009-10-09 | 156 | 157 | 155 | 157 | 25,000 | 1,570 |
| 2009-10-08 | 158 | 158 | 156 | 156 | 15,000 | 1,560 |
| 2009-10-07 | 155 | 158 | 153 | 158 | 24,000 | 1,580 |
| 2009-10-06 | 154 | 154 | 150 | 153 | 11,000 | 1,530 |
| 2009-10-05 | 152 | 152 | 151 | 152 | 16,000 | 1,520 |
| 2009-10-02 | 153 | 154 | 152 | 153 | 28,000 | 1,530 |
| 2009-10-01 | 163 | 163 | 152 | 154 | 52,000 | 1,540 |
| 2009-09-30 | 164 | 165 | 162 | 165 | 28,000 | 1,650 |
| 2009-09-29 | 163 | 166 | 163 | 166 | 21,000 | 1,660 |
| 2009-09-28 | 161 | 163 | 160 | 162 | 19,000 | 1,620 |
| 2009-09-25 | 166 | 166 | 164 | 164 | 14,000 | 1,640 |
| 2009-09-24 | 165 | 168 | 165 | 167 | 47,000 | 1,670 |
| 2009-09-18 | 167 | 168 | 165 | 166 | 28,000 | 1,660 |
| 2009-09-17 | 171 | 171 | 167 | 169 | 45,000 | 1,690 |
| 2009-09-16 | 169 | 170 | 168 | 169 | 26,000 | 1,690 |
| 2009-09-15 | 170 | 172 | 168 | 169 | 56,000 | 1,690 |
| 2009-09-14 | 174 | 174 | 166 | 170 | 65,000 | 1,700 |
| 2009-09-11 | 177 | 177 | 173 | 173 | 57,000 | 1,730 |
| 2009-09-10 | 175 | 175 | 173 | 175 | 33,000 | 1,750 |
| 2009-09-09 | 176 | 176 | 173 | 174 | 32,000 | 1,740 |
| 2009-09-08 | 176 | 177 | 174 | 175 | 23,000 | 1,750 |
| 2009-09-07 | 177 | 177 | 172 | 173 | 41,000 | 1,730 |
| 2009-09-04 | 181 | 181 | 174 | 176 | 105,000 | 1,760 |
| 2009-09-03 | 179 | 182 | 177 | 178 | 55,000 | 1,780 |
| 2009-09-02 | 179 | 180 | 178 | 179 | 40,000 | 1,790 |
| 2009-09-01 | 184 | 184 | 182 | 183 | 18,000 | 1,830 |
| 2009-08-31 | 186 | 187 | 184 | 184 | 82,000 | 1,840 |
| 2009-08-28 | 181 | 184 | 180 | 184 | 103,000 | 1,840 |
| 2009-08-27 | 183 | 183 | 176 | 176 | 59,000 | 1,760 |
| 2009-08-26 | 184 | 184 | 180 | 184 | 29,000 | 1,840 |
| 2009-08-25 | 183 | 184 | 182 | 182 | 15,000 | 1,820 |
| 2009-08-24 | 183 | 183 | 181 | 183 | 30,000 | 1,830 |
| 2009-08-21 | 185 | 185 | 180 | 181 | 28,000 | 1,810 |
| 2009-08-20 | 183 | 184 | 181 | 184 | 26,000 | 1,840 |
| 2009-08-19 | 188 | 188 | 183 | 183 | 65,000 | 1,830 |
| 2009-08-18 | 175 | 188 | 175 | 187 | 141,000 | 1,870 |
| 2009-08-17 | 178 | 180 | 177 | 180 | 82,000 | 1,800 |
| 2009-08-14 | 183 | 183 | 180 | 183 | 79,000 | 1,830 |
| 2009-08-13 | 176 | 179 | 175 | 179 | 52,000 | 1,790 |
| 2009-08-12 | 178 | 178 | 175 | 175 | 60,000 | 1,750 |
| 2009-08-11 | 175 | 178 | 175 | 178 | 37,000 | 1,780 |
| 2009-08-10 | 177 | 178 | 176 | 176 | 45,000 | 1,760 |
| 2009-08-07 | 175 | 176 | 174 | 176 | 46,000 | 1,760 |
| 2009-08-06 | 177 | 177 | 173 | 174 | 63,000 | 1,740 |
| 2009-08-05 | 175 | 176 | 174 | 176 | 57,000 | 1,760 |
| 2009-08-04 | 174 | 176 | 174 | 174 | 43,000 | 1,740 |
| 2009-08-03 | 173 | 174 | 172 | 173 | 35,000 | 1,730 |
| 2009-07-31 | 173 | 175 | 171 | 175 | 47,000 | 1,750 |
| 2009-07-30 | 174 | 174 | 172 | 173 | 23,000 | 1,730 |
| 2009-07-29 | 169 | 174 | 169 | 174 | 18,000 | 1,740 |
| 2009-07-28 | 173 | 174 | 172 | 172 | 20,000 | 1,720 |
| 2009-07-27 | 172 | 175 | 172 | 174 | 23,000 | 1,740 |
| 2009-07-24 | 175 | 175 | 171 | 173 | 28,000 | 1,730 |
| 2009-07-23 | 172 | 173 | 170 | 171 | 31,000 | 1,710 |
| 2009-07-22 | 173 | 173 | 170 | 173 | 53,000 | 1,730 |
| 2009-07-21 | 173 | 175 | 169 | 172 | 56,000 | 1,720 |
| 2009-07-17 | 174 | 174 | 169 | 169 | 62,000 | 1,690 |
| 2009-07-16 | 176 | 176 | 171 | 171 | 52,000 | 1,710 |
| 2009-07-15 | 176 | 176 | 168 | 172 | 95,000 | 1,720 |
| 2009-07-14 | 169 | 172 | 161 | 171 | 184,000 | 1,710 |
| 2009-07-13 | 180 | 180 | 165 | 166 | 89,000 | 1,660 |
| 2009-07-10 | 180 | 180 | 178 | 180 | 36,000 | 1,800 |
| 2009-07-09 | 180 | 181 | 177 | 177 | 55,000 | 1,770 |
| 2009-07-08 | 177 | 180 | 174 | 180 | 69,000 | 1,800 |
| 2009-07-07 | 184 | 184 | 180 | 180 | 46,000 | 1,800 |
| 2009-07-06 | 184 | 184 | 180 | 182 | 32,000 | 1,820 |
| 2009-07-03 | 181 | 186 | 180 | 183 | 105,000 | 1,830 |
| 2009-07-02 | 188 | 188 | 184 | 185 | 50,000 | 1,850 |
| 2009-07-01 | 187 | 189 | 184 | 188 | 64,000 | 1,880 |
| 2009-06-30 | 193 | 193 | 188 | 190 | 184,000 | 1,900 |
| 2009-06-29 | 187 | 196 | 186 | 188 | 571,000 | 1,880 |
| 2009-06-26 | 184 | 185 | 183 | 184 | 123,000 | 1,840 |
| 2009-06-25 | 176 | 183 | 175 | 183 | 73,000 | 1,830 |
| 2009-06-24 | 176 | 176 | 171 | 175 | 37,000 | 1,750 |
| 2009-06-23 | 177 | 179 | 174 | 174 | 72,000 | 1,740 |
| 2009-06-22 | 178 | 181 | 178 | 179 | 59,000 | 1,790 |
| 2009-06-19 | 181 | 182 | 178 | 178 | 50,000 | 1,780 |
| 2009-06-18 | 183 | 183 | 179 | 181 | 42,000 | 1,810 |
| 2009-06-17 | 176 | 184 | 176 | 179 | 95,000 | 1,790 |
| 2009-06-16 | 184 | 185 | 173 | 177 | 117,000 | 1,770 |
| 2009-06-15 | 186 | 199 | 185 | 187 | 543,000 | 1,870 |
| 2009-06-12 | 185 | 186 | 184 | 185 | 98,000 | 1,850 |
| 2009-06-11 | 190 | 190 | 183 | 185 | 117,000 | 1,850 |
| 2009-06-10 | 183 | 188 | 183 | 187 | 99,000 | 1,870 |
| 2009-06-09 | 183 | 188 | 182 | 182 | 126,000 | 1,820 |
| 2009-06-08 | 184 | 185 | 181 | 182 | 71,000 | 1,820 |
| 2009-06-05 | 191 | 191 | 180 | 183 | 153,000 | 1,830 |
| 2009-06-04 | 189 | 192 | 186 | 186 | 242,000 | 1,860 |
| 2009-06-03 | 180 | 195 | 179 | 194 | 620,000 | 1,940 |
| 2009-06-02 | 184 | 184 | 180 | 180 | 161,000 | 1,800 |
| 2009-06-01 | 174 | 180 | 172 | 179 | 236,000 | 1,790 |
| 2009-05-29 | 170 | 172 | 166 | 170 | 165,000 | 1,700 |
| 2009-05-28 | 160 | 168 | 159 | 168 | 108,000 | 1,680 |
| 2009-05-27 | 163 | 163 | 162 | 162 | 57,000 | 1,620 |
| 2009-05-26 | 160 | 161 | 159 | 161 | 22,000 | 1,610 |
| 2009-05-25 | 163 | 163 | 159 | 159 | 18,000 | 1,590 |
| 2009-05-22 | 160 | 160 | 159 | 159 | 24,000 | 1,590 |
| 2009-05-21 | 162 | 162 | 159 | 160 | 25,000 | 1,600 |
| 2009-05-20 | 161 | 163 | 159 | 163 | 27,000 | 1,630 |
| 2009-05-19 | 163 | 163 | 159 | 162 | 64,000 | 1,620 |
| 2009-05-18 | 167 | 167 | 155 | 162 | 47,000 | 1,620 |
| 2009-05-15 | 165 | 167 | 164 | 166 | 44,000 | 1,660 |
| 2009-05-14 | 163 | 167 | 161 | 167 | 59,000 | 1,670 |
| 2009-05-13 | 169 | 169 | 166 | 167 | 22,000 | 1,670 |
| 2009-05-12 | 169 | 170 | 166 | 169 | 11,000 | 1,690 |
| 2009-05-11 | 169 | 171 | 168 | 170 | 39,000 | 1,700 |
| 2009-05-08 | 168 | 169 | 166 | 169 | 21,000 | 1,690 |
| 2009-05-07 | 174 | 174 | 168 | 168 | 50,000 | 1,680 |
| 2009-05-01 | 169 | 169 | 166 | 166 | 14,000 | 1,660 |
| 2009-04-30 | 170 | 170 | 167 | 169 | 23,000 | 1,690 |
| 2009-04-28 | 165 | 170 | 163 | 170 | 123,000 | 1,700 |
| 2009-04-27 | 166 | 167 | 165 | 165 | 37,000 | 1,650 |
| 2009-04-24 | 166 | 166 | 160 | 165 | 83,000 | 1,650 |
| 2009-04-23 | 156 | 164 | 155 | 163 | 80,000 | 1,630 |
| 2009-04-22 | 162 | 162 | 154 | 156 | 31,000 | 1,560 |
| 2009-04-21 | 162 | 162 | 158 | 161 | 23,000 | 1,610 |
| 2009-04-20 | 161 | 162 | 160 | 162 | 31,000 | 1,620 |
| 2009-04-17 | 164 | 164 | 161 | 161 | 40,000 | 1,610 |
| 2009-04-16 | 164 | 164 | 161 | 162 | 55,000 | 1,620 |
| 2009-04-15 | 167 | 167 | 160 | 165 | 139,000 | 1,650 |
| 2009-04-14 | 156 | 167 | 156 | 167 | 158,000 | 1,670 |
| 2009-04-13 | 154 | 158 | 154 | 156 | 39,000 | 1,560 |
| 2009-04-10 | 161 | 163 | 153 | 155 | 44,000 | 1,550 |
| 2009-04-09 | 156 | 161 | 153 | 160 | 59,000 | 1,600 |
| 2009-04-08 | 155 | 156 | 154 | 154 | 14,000 | 1,540 |
| 2009-04-07 | 156 | 158 | 156 | 157 | 28,000 | 1,570 |
| 2009-04-06 | 158 | 160 | 157 | 157 | 25,000 | 1,570 |
| 2009-04-03 | 161 | 161 | 159 | 159 | 44,000 | 1,590 |
| 2009-04-02 | 161 | 163 | 159 | 161 | 46,000 | 1,610 |
| 2009-04-01 | 156 | 159 | 155 | 159 | 37,000 | 1,590 |
| 2009-03-31 | 158 | 158 | 154 | 155 | 50,000 | 1,550 |
| 2009-03-30 | 159 | 163 | 157 | 159 | 42,000 | 1,590 |
| 2009-03-27 | 163 | 167 | 161 | 162 | 134,000 | 1,620 |
| 2009-03-26 | 165 | 165 | 157 | 164 | 80,000 | 1,640 |
| 2009-03-25 | 168 | 169 | 164 | 168 | 163,000 | 1,680 |
| 2009-03-24 | 158 | 164 | 157 | 164 | 108,000 | 1,640 |
| 2009-03-23 | 154 | 157 | 154 | 157 | 24,000 | 1,570 |
| 2009-03-19 | 155 | 158 | 155 | 156 | 38,000 | 1,560 |
| 2009-03-18 | 151 | 155 | 150 | 152 | 44,000 | 1,520 |
| 2009-03-17 | 151 | 152 | 147 | 147 | 28,000 | 1,470 |
| 2009-03-16 | 151 | 151 | 148 | 149 | 55,000 | 1,490 |
| 2009-03-13 | 138 | 146 | 137 | 146 | 84,000 | 1,460 |
| 2009-03-12 | 137 | 137 | 132 | 133 | 34,000 | 1,330 |
| 2009-03-11 | 139 | 139 | 132 | 134 | 35,000 | 1,340 |
| 2009-03-10 | 136 | 136 | 134 | 134 | 8,000 | 1,340 |
| 2009-03-09 | 136 | 137 | 135 | 136 | 8,000 | 1,360 |
| 2009-03-06 | 139 | 141 | 135 | 138 | 31,000 | 1,380 |
| 2009-03-05 | 141 | 141 | 139 | 139 | 30,000 | 1,390 |
| 2009-03-04 | 135 | 136 | 135 | 135 | 14,000 | 1,350 |
| 2009-03-03 | 133 | 140 | 133 | 139 | 13,000 | 1,390 |
| 2009-03-02 | 132 | 135 | 132 | 134 | 14,000 | 1,340 |
| 2009-02-27 | 132 | 135 | 132 | 135 | 34,000 | 1,350 |
| 2009-02-26 | 134 | 135 | 132 | 135 | 27,000 | 1,350 |
| 2009-02-25 | 135 | 136 | 132 | 135 | 51,000 | 1,350 |
| 2009-02-24 | 132 | 135 | 132 | 134 | 36,000 | 1,340 |
| 2009-02-23 | 140 | 141 | 136 | 140 | 29,000 | 1,400 |
| 2009-02-20 | 147 | 148 | 142 | 143 | 18,000 | 1,430 |
| 2009-02-19 | 148 | 148 | 146 | 146 | 11,000 | 1,460 |
| 2009-02-18 | 140 | 145 | 140 | 145 | 10,000 | 1,450 |
| 2009-02-17 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 2009-02-16 | 147 | 148 | 145 | 148 | 53,000 | 1,480 |
| 2009-02-13 | 140 | 142 | 139 | 142 | 32,000 | 1,420 |
| 2009-02-12 | 143 | 145 | 139 | 142 | 48,000 | 1,420 |
| 2009-02-10 | 150 | 150 | 148 | 148 | 40,000 | 1,480 |
| 2009-02-09 | 158 | 158 | 152 | 152 | 63,000 | 1,520 |
| 2009-02-06 | 158 | 158 | 156 | 157 | 11,000 | 1,570 |
| 2009-02-05 | 157 | 158 | 156 | 157 | 27,000 | 1,570 |
| 2009-02-04 | 158 | 158 | 154 | 156 | 25,000 | 1,560 |
| 2009-02-03 | 153 | 157 | 152 | 155 | 29,000 | 1,550 |
| 2009-02-02 | 152 | 155 | 151 | 155 | 43,000 | 1,550 |
| 2009-01-30 | 153 | 154 | 152 | 152 | 27,000 | 1,520 |
| 2009-01-29 | 154 | 154 | 152 | 153 | 27,000 | 1,530 |
| 2009-01-28 | 156 | 156 | 151 | 152 | 26,000 | 1,520 |
| 2009-01-27 | 149 | 154 | 148 | 154 | 40,000 | 1,540 |
| 2009-01-26 | 150 | 152 | 148 | 148 | 36,000 | 1,480 |
| 2009-01-23 | 156 | 156 | 151 | 152 | 62,000 | 1,520 |
| 2009-01-22 | 154 | 157 | 154 | 156 | 47,000 | 1,560 |
| 2009-01-21 | 152 | 156 | 151 | 151 | 81,000 | 1,510 |
| 2009-01-20 | 158 | 159 | 156 | 158 | 52,000 | 1,580 |
| 2009-01-19 | 167 | 169 | 160 | 163 | 53,000 | 1,630 |
| 2009-01-16 | 168 | 168 | 166 | 168 | 79,000 | 1,680 |
| 2009-01-15 | 172 | 172 | 165 | 165 | 167,000 | 1,650 |
| 2009-01-14 | 179 | 179 | 177 | 177 | 84,000 | 1,770 |
| 2009-01-13 | 180 | 180 | 176 | 176 | 107,000 | 1,760 |
| 2009-01-09 | 175 | 184 | 175 | 183 | 330,000 | 1,830 |
| 2009-01-08 | 173 | 177 | 173 | 175 | 120,000 | 1,750 |
| 2009-01-07 | 170 | 179 | 169 | 177 | 207,000 | 1,770 |
| 2009-01-06 | 164 | 169 | 163 | 169 | 132,000 | 1,690 |
| 2009-01-05 | 159 | 161 | 159 | 161 | 39,000 | 1,610 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
