6362 (株)石井鐵工所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 155 | 156 | 153 | 153 | 31,000 | 1,530 |
| 2010-12-29 | 152 | 154 | 152 | 154 | 11,000 | 1,540 |
| 2010-12-28 | 154 | 154 | 150 | 152 | 54,000 | 1,520 |
| 2010-12-27 | 153 | 154 | 152 | 153 | 24,000 | 1,530 |
| 2010-12-24 | 155 | 156 | 152 | 152 | 80,000 | 1,520 |
| 2010-12-22 | 155 | 156 | 154 | 155 | 84,000 | 1,550 |
| 2010-12-21 | 157 | 157 | 155 | 156 | 82,000 | 1,560 |
| 2010-12-20 | 161 | 161 | 157 | 159 | 96,000 | 1,590 |
| 2010-12-17 | 159 | 161 | 159 | 161 | 59,000 | 1,610 |
| 2010-12-16 | 158 | 162 | 158 | 161 | 76,000 | 1,610 |
| 2010-12-15 | 159 | 161 | 157 | 159 | 136,000 | 1,590 |
| 2010-12-14 | 155 | 160 | 155 | 159 | 371,000 | 1,590 |
| 2010-12-13 | 149 | 156 | 149 | 156 | 110,000 | 1,560 |
| 2010-12-10 | 149 | 150 | 149 | 150 | 77,000 | 1,500 |
| 2010-12-09 | 152 | 152 | 149 | 149 | 36,000 | 1,490 |
| 2010-12-08 | 149 | 151 | 149 | 150 | 86,000 | 1,500 |
| 2010-12-07 | 145 | 147 | 145 | 147 | 20,000 | 1,470 |
| 2010-12-06 | 145 | 147 | 145 | 146 | 35,000 | 1,460 |
| 2010-12-03 | 148 | 148 | 146 | 146 | 30,000 | 1,460 |
| 2010-12-02 | 147 | 147 | 146 | 147 | 41,000 | 1,470 |
| 2010-12-01 | 145 | 146 | 144 | 145 | 63,000 | 1,450 |
| 2010-11-30 | 149 | 150 | 145 | 146 | 101,000 | 1,460 |
| 2010-11-29 | 146 | 147 | 145 | 147 | 27,000 | 1,470 |
| 2010-11-26 | 145 | 146 | 145 | 145 | 34,000 | 1,450 |
| 2010-11-25 | 143 | 144 | 143 | 143 | 25,000 | 1,430 |
| 2010-11-24 | 142 | 144 | 141 | 143 | 121,000 | 1,430 |
| 2010-11-22 | 142 | 145 | 142 | 144 | 25,000 | 1,440 |
| 2010-11-19 | 145 | 145 | 142 | 142 | 45,000 | 1,420 |
| 2010-11-18 | 143 | 145 | 142 | 144 | 30,000 | 1,440 |
| 2010-11-17 | 141 | 144 | 140 | 141 | 75,000 | 1,410 |
| 2010-11-16 | 144 | 144 | 141 | 141 | 17,000 | 1,410 |
| 2010-11-15 | 146 | 146 | 141 | 142 | 38,000 | 1,420 |
| 2010-11-12 | 145 | 146 | 144 | 145 | 22,000 | 1,450 |
| 2010-11-11 | 143 | 145 | 141 | 145 | 41,000 | 1,450 |
| 2010-11-10 | 141 | 144 | 140 | 143 | 60,000 | 1,430 |
| 2010-11-09 | 141 | 141 | 140 | 141 | 26,000 | 1,410 |
| 2010-11-08 | 140 | 141 | 139 | 141 | 24,000 | 1,410 |
| 2010-11-05 | 133 | 137 | 133 | 137 | 35,000 | 1,370 |
| 2010-11-04 | 130 | 133 | 130 | 133 | 37,000 | 1,330 |
| 2010-11-02 | 130 | 130 | 128 | 128 | 11,000 | 1,280 |
| 2010-11-01 | 127 | 129 | 127 | 129 | 34,000 | 1,290 |
| 2010-10-29 | 128 | 128 | 126 | 128 | 58,000 | 1,280 |
| 2010-10-28 | 134 | 134 | 130 | 130 | 71,000 | 1,300 |
| 2010-10-27 | 136 | 136 | 133 | 133 | 41,000 | 1,330 |
| 2010-10-26 | 136 | 137 | 135 | 136 | 51,000 | 1,360 |
| 2010-10-25 | 139 | 139 | 135 | 137 | 23,000 | 1,370 |
| 2010-10-22 | 139 | 139 | 137 | 139 | 35,000 | 1,390 |
| 2010-10-21 | 137 | 139 | 136 | 136 | 38,000 | 1,360 |
| 2010-10-20 | 137 | 138 | 137 | 137 | 19,000 | 1,370 |
| 2010-10-19 | 137 | 139 | 137 | 139 | 18,000 | 1,390 |
| 2010-10-18 | 136 | 139 | 136 | 139 | 12,000 | 1,390 |
| 2010-10-15 | 140 | 141 | 137 | 137 | 66,000 | 1,370 |
| 2010-10-14 | 140 | 142 | 140 | 142 | 44,000 | 1,420 |
| 2010-10-13 | 140 | 140 | 139 | 140 | 16,000 | 1,400 |
| 2010-10-12 | 142 | 143 | 139 | 139 | 26,000 | 1,390 |
| 2010-10-08 | 142 | 144 | 141 | 142 | 18,000 | 1,420 |
| 2010-10-07 | 142 | 145 | 142 | 143 | 26,000 | 1,430 |
| 2010-10-06 | 142 | 144 | 141 | 144 | 8,000 | 1,440 |
| 2010-10-05 | 142 | 142 | 140 | 142 | 19,000 | 1,420 |
| 2010-10-04 | 143 | 143 | 140 | 140 | 19,000 | 1,400 |
| 2010-10-01 | 144 | 144 | 139 | 141 | 55,000 | 1,410 |
| 2010-09-30 | 147 | 148 | 141 | 144 | 73,000 | 1,440 |
| 2010-09-29 | 146 | 149 | 146 | 148 | 38,000 | 1,480 |
| 2010-09-28 | 147 | 148 | 146 | 148 | 21,000 | 1,480 |
| 2010-09-27 | 148 | 148 | 146 | 148 | 35,000 | 1,480 |
| 2010-09-24 | 148 | 148 | 146 | 148 | 25,000 | 1,480 |
| 2010-09-22 | 146 | 148 | 146 | 146 | 23,000 | 1,460 |
| 2010-09-21 | 147 | 148 | 147 | 147 | 20,000 | 1,470 |
| 2010-09-17 | 147 | 149 | 147 | 147 | 18,000 | 1,470 |
| 2010-09-16 | 149 | 149 | 147 | 147 | 29,000 | 1,470 |
| 2010-09-15 | 148 | 148 | 147 | 148 | 37,000 | 1,480 |
| 2010-09-14 | 148 | 149 | 147 | 149 | 25,000 | 1,490 |
| 2010-09-13 | 146 | 147 | 146 | 147 | 10,000 | 1,470 |
| 2010-09-10 | 146 | 146 | 145 | 145 | 47,000 | 1,450 |
| 2010-09-09 | 145 | 145 | 144 | 144 | 17,000 | 1,440 |
| 2010-09-08 | 143 | 144 | 143 | 144 | 13,000 | 1,440 |
| 2010-09-07 | 145 | 145 | 144 | 144 | 30,000 | 1,440 |
| 2010-09-06 | 145 | 145 | 143 | 145 | 31,000 | 1,450 |
| 2010-09-03 | 145 | 145 | 143 | 145 | 17,000 | 1,450 |
| 2010-09-02 | 144 | 144 | 143 | 144 | 5,000 | 1,440 |
| 2010-09-01 | 140 | 143 | 140 | 142 | 29,000 | 1,420 |
| 2010-08-31 | 146 | 146 | 140 | 140 | 23,000 | 1,400 |
| 2010-08-30 | 147 | 148 | 146 | 148 | 26,000 | 1,480 |
| 2010-08-27 | 142 | 146 | 142 | 146 | 23,000 | 1,460 |
| 2010-08-26 | 145 | 145 | 142 | 145 | 23,000 | 1,450 |
| 2010-08-25 | 142 | 145 | 142 | 145 | 21,000 | 1,450 |
| 2010-08-24 | 144 | 144 | 143 | 144 | 23,000 | 1,440 |
| 2010-08-23 | 146 | 146 | 143 | 143 | 36,000 | 1,430 |
| 2010-08-20 | 148 | 148 | 144 | 145 | 24,000 | 1,450 |
| 2010-08-19 | 146 | 150 | 146 | 148 | 68,000 | 1,480 |
| 2010-08-18 | 144 | 147 | 144 | 147 | 36,000 | 1,470 |
| 2010-08-17 | 143 | 146 | 143 | 146 | 23,000 | 1,460 |
| 2010-08-16 | 149 | 149 | 145 | 145 | 38,000 | 1,450 |
| 2010-08-13 | 145 | 148 | 145 | 148 | 30,000 | 1,480 |
| 2010-08-12 | 146 | 146 | 141 | 144 | 61,000 | 1,440 |
| 2010-08-11 | 149 | 149 | 147 | 148 | 28,000 | 1,480 |
| 2010-08-10 | 149 | 150 | 148 | 149 | 18,000 | 1,490 |
| 2010-08-09 | 151 | 151 | 148 | 149 | 24,000 | 1,490 |
| 2010-08-06 | 149 | 150 | 148 | 149 | 12,000 | 1,490 |
| 2010-08-05 | 147 | 149 | 147 | 147 | 19,000 | 1,470 |
| 2010-08-04 | 150 | 150 | 147 | 147 | 14,000 | 1,470 |
| 2010-08-03 | 149 | 151 | 149 | 150 | 17,000 | 1,500 |
| 2010-08-02 | 151 | 153 | 149 | 149 | 39,000 | 1,490 |
| 2010-07-30 | 154 | 154 | 150 | 151 | 24,000 | 1,510 |
| 2010-07-29 | 155 | 155 | 154 | 154 | 14,000 | 1,540 |
| 2010-07-28 | 153 | 155 | 153 | 155 | 14,000 | 1,550 |
| 2010-07-27 | 153 | 154 | 153 | 153 | 19,000 | 1,530 |
| 2010-07-26 | 155 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2010-07-23 | 157 | 157 | 151 | 154 | 20,000 | 1,540 |
| 2010-07-22 | 151 | 152 | 150 | 152 | 16,000 | 1,520 |
| 2010-07-21 | 153 | 154 | 152 | 152 | 10,000 | 1,520 |
| 2010-07-20 | 153 | 153 | 151 | 153 | 16,000 | 1,530 |
| 2010-07-16 | 156 | 157 | 153 | 153 | 18,000 | 1,530 |
| 2010-07-15 | 161 | 161 | 157 | 157 | 69,000 | 1,570 |
| 2010-07-14 | 156 | 157 | 155 | 156 | 24,000 | 1,560 |
| 2010-07-13 | 156 | 157 | 154 | 155 | 17,000 | 1,550 |
| 2010-07-12 | 155 | 156 | 155 | 155 | 14,000 | 1,550 |
| 2010-07-09 | 154 | 154 | 152 | 154 | 17,000 | 1,540 |
| 2010-07-08 | 153 | 155 | 153 | 153 | 23,000 | 1,530 |
| 2010-07-07 | 154 | 155 | 152 | 152 | 17,000 | 1,520 |
| 2010-07-06 | 152 | 154 | 152 | 153 | 16,000 | 1,530 |
| 2010-07-05 | 154 | 154 | 151 | 152 | 21,000 | 1,520 |
| 2010-07-02 | 147 | 151 | 147 | 150 | 12,000 | 1,500 |
| 2010-07-01 | 151 | 152 | 142 | 147 | 41,000 | 1,470 |
| 2010-06-30 | 152 | 152 | 150 | 150 | 36,000 | 1,500 |
| 2010-06-29 | 154 | 156 | 153 | 155 | 25,000 | 1,550 |
| 2010-06-28 | 155 | 155 | 154 | 154 | 13,000 | 1,540 |
| 2010-06-25 | 158 | 158 | 156 | 157 | 19,000 | 1,570 |
| 2010-06-24 | 160 | 160 | 158 | 158 | 20,000 | 1,580 |
| 2010-06-23 | 162 | 162 | 160 | 161 | 13,000 | 1,610 |
| 2010-06-22 | 165 | 165 | 163 | 163 | 29,000 | 1,630 |
| 2010-06-21 | 164 | 166 | 164 | 166 | 14,000 | 1,660 |
| 2010-06-18 | 165 | 167 | 164 | 164 | 19,000 | 1,640 |
| 2010-06-17 | 165 | 166 | 164 | 166 | 8,000 | 1,660 |
| 2010-06-16 | 165 | 168 | 165 | 165 | 33,000 | 1,650 |
| 2010-06-15 | 163 | 164 | 162 | 162 | 37,000 | 1,620 |
| 2010-06-14 | 159 | 168 | 159 | 162 | 103,000 | 1,620 |
| 2010-06-11 | 158 | 158 | 156 | 156 | 55,000 | 1,560 |
| 2010-06-10 | 152 | 154 | 151 | 154 | 25,000 | 1,540 |
| 2010-06-09 | 155 | 155 | 152 | 152 | 32,000 | 1,520 |
| 2010-06-08 | 156 | 158 | 155 | 155 | 17,000 | 1,550 |
| 2010-06-07 | 158 | 161 | 156 | 156 | 23,000 | 1,560 |
| 2010-06-04 | 163 | 163 | 161 | 162 | 22,000 | 1,620 |
| 2010-06-03 | 160 | 162 | 160 | 161 | 49,000 | 1,610 |
| 2010-06-02 | 156 | 158 | 156 | 158 | 19,000 | 1,580 |
| 2010-06-01 | 158 | 159 | 157 | 157 | 25,000 | 1,570 |
| 2010-05-31 | 155 | 159 | 155 | 159 | 37,000 | 1,590 |
| 2010-05-28 | 154 | 157 | 154 | 155 | 47,000 | 1,550 |
| 2010-05-27 | 152 | 155 | 151 | 153 | 42,000 | 1,530 |
| 2010-05-26 | 153 | 156 | 152 | 152 | 27,000 | 1,520 |
| 2010-05-25 | 157 | 158 | 152 | 153 | 38,000 | 1,530 |
| 2010-05-24 | 157 | 157 | 155 | 156 | 23,000 | 1,560 |
| 2010-05-21 | 153 | 158 | 153 | 156 | 54,000 | 1,560 |
| 2010-05-20 | 160 | 164 | 158 | 158 | 54,000 | 1,580 |
| 2010-05-19 | 162 | 162 | 159 | 160 | 79,000 | 1,600 |
| 2010-05-18 | 166 | 170 | 163 | 163 | 50,000 | 1,630 |
| 2010-05-17 | 175 | 175 | 164 | 164 | 130,000 | 1,640 |
| 2010-05-14 | 174 | 177 | 173 | 173 | 52,000 | 1,730 |
| 2010-05-13 | 174 | 176 | 174 | 175 | 34,000 | 1,750 |
| 2010-05-12 | 176 | 176 | 171 | 172 | 42,000 | 1,720 |
| 2010-05-11 | 175 | 177 | 172 | 172 | 85,000 | 1,720 |
| 2010-05-10 | 173 | 174 | 172 | 174 | 75,000 | 1,740 |
| 2010-05-07 | 170 | 175 | 168 | 170 | 60,000 | 1,700 |
| 2010-05-06 | 175 | 179 | 175 | 175 | 107,000 | 1,750 |
| 2010-04-30 | 187 | 187 | 183 | 183 | 53,000 | 1,830 |
| 2010-04-28 | 184 | 186 | 182 | 183 | 79,000 | 1,830 |
| 2010-04-27 | 183 | 192 | 179 | 190 | 286,000 | 1,900 |
| 2010-04-26 | 182 | 184 | 180 | 184 | 52,000 | 1,840 |
| 2010-04-23 | 182 | 182 | 180 | 181 | 30,000 | 1,810 |
| 2010-04-22 | 184 | 184 | 178 | 181 | 47,000 | 1,810 |
| 2010-04-21 | 180 | 183 | 180 | 183 | 49,000 | 1,830 |
| 2010-04-20 | 182 | 184 | 177 | 178 | 86,000 | 1,780 |
| 2010-04-19 | 178 | 183 | 178 | 181 | 62,000 | 1,810 |
| 2010-04-16 | 188 | 189 | 185 | 185 | 61,000 | 1,850 |
| 2010-04-15 | 190 | 190 | 187 | 187 | 59,000 | 1,870 |
| 2010-04-14 | 187 | 189 | 185 | 189 | 74,000 | 1,890 |
| 2010-04-13 | 187 | 188 | 186 | 186 | 39,000 | 1,860 |
| 2010-04-12 | 192 | 192 | 188 | 188 | 57,000 | 1,880 |
| 2010-04-09 | 187 | 189 | 187 | 189 | 61,000 | 1,890 |
| 2010-04-08 | 186 | 188 | 186 | 187 | 31,000 | 1,870 |
| 2010-04-07 | 190 | 190 | 189 | 190 | 82,000 | 1,900 |
| 2010-04-06 | 192 | 193 | 187 | 191 | 124,000 | 1,910 |
| 2010-04-05 | 185 | 193 | 185 | 193 | 211,000 | 1,930 |
| 2010-04-02 | 187 | 189 | 185 | 187 | 66,000 | 1,870 |
| 2010-04-01 | 190 | 190 | 183 | 188 | 223,000 | 1,880 |
| 2010-03-31 | 176 | 191 | 175 | 187 | 366,000 | 1,870 |
| 2010-03-30 | 176 | 178 | 173 | 176 | 97,000 | 1,760 |
| 2010-03-29 | 174 | 176 | 171 | 176 | 77,000 | 1,760 |
| 2010-03-26 | 180 | 180 | 176 | 179 | 97,000 | 1,790 |
| 2010-03-25 | 179 | 179 | 177 | 179 | 76,000 | 1,790 |
| 2010-03-24 | 175 | 177 | 175 | 177 | 98,000 | 1,770 |
| 2010-03-23 | 173 | 175 | 172 | 173 | 51,000 | 1,730 |
| 2010-03-19 | 174 | 174 | 172 | 173 | 52,000 | 1,730 |
| 2010-03-18 | 174 | 176 | 173 | 173 | 45,000 | 1,730 |
| 2010-03-17 | 174 | 176 | 173 | 175 | 61,000 | 1,750 |
| 2010-03-16 | 177 | 177 | 173 | 173 | 52,000 | 1,730 |
| 2010-03-15 | 174 | 175 | 174 | 174 | 88,000 | 1,740 |
| 2010-03-12 | 177 | 177 | 172 | 175 | 152,000 | 1,750 |
| 2010-03-11 | 167 | 178 | 167 | 174 | 306,000 | 1,740 |
| 2010-03-10 | 166 | 166 | 165 | 165 | 31,000 | 1,650 |
| 2010-03-09 | 168 | 168 | 165 | 166 | 72,000 | 1,660 |
| 2010-03-08 | 167 | 167 | 165 | 167 | 40,000 | 1,670 |
| 2010-03-05 | 165 | 167 | 165 | 165 | 55,000 | 1,650 |
| 2010-03-04 | 167 | 170 | 165 | 165 | 319,000 | 1,650 |
| 2010-03-03 | 163 | 167 | 161 | 167 | 79,000 | 1,670 |
| 2010-03-02 | 162 | 163 | 161 | 163 | 44,000 | 1,630 |
| 2010-03-01 | 158 | 161 | 158 | 161 | 24,000 | 1,610 |
| 2010-02-26 | 157 | 158 | 156 | 157 | 34,000 | 1,570 |
| 2010-02-25 | 157 | 157 | 156 | 157 | 10,000 | 1,570 |
| 2010-02-24 | 158 | 158 | 155 | 155 | 35,000 | 1,550 |
| 2010-02-23 | 160 | 160 | 158 | 159 | 17,000 | 1,590 |
| 2010-02-22 | 158 | 160 | 155 | 160 | 17,000 | 1,600 |
| 2010-02-19 | 160 | 161 | 155 | 156 | 38,000 | 1,560 |
| 2010-02-18 | 159 | 159 | 158 | 159 | 20,000 | 1,590 |
| 2010-02-17 | 161 | 161 | 157 | 157 | 28,000 | 1,570 |
| 2010-02-16 | 157 | 160 | 157 | 158 | 23,000 | 1,580 |
| 2010-02-15 | 161 | 161 | 159 | 159 | 34,000 | 1,590 |
| 2010-02-12 | 160 | 161 | 158 | 161 | 113,000 | 1,610 |
| 2010-02-10 | 154 | 157 | 154 | 156 | 40,000 | 1,560 |
| 2010-02-09 | 152 | 154 | 152 | 153 | 15,000 | 1,530 |
| 2010-02-08 | 151 | 155 | 151 | 154 | 20,000 | 1,540 |
| 2010-02-05 | 155 | 155 | 154 | 154 | 24,000 | 1,540 |
| 2010-02-04 | 158 | 159 | 157 | 158 | 21,000 | 1,580 |
| 2010-02-03 | 154 | 157 | 154 | 157 | 21,000 | 1,570 |
| 2010-02-02 | 155 | 156 | 153 | 153 | 18,000 | 1,530 |
| 2010-02-01 | 155 | 155 | 153 | 154 | 30,000 | 1,540 |
| 2010-01-29 | 154 | 154 | 152 | 153 | 25,000 | 1,530 |
| 2010-01-28 | 152 | 155 | 152 | 155 | 35,000 | 1,550 |
| 2010-01-27 | 152 | 155 | 151 | 151 | 28,000 | 1,510 |
| 2010-01-26 | 157 | 158 | 150 | 152 | 79,000 | 1,520 |
| 2010-01-25 | 153 | 157 | 153 | 157 | 28,000 | 1,570 |
| 2010-01-22 | 159 | 159 | 157 | 157 | 44,000 | 1,570 |
| 2010-01-21 | 158 | 160 | 157 | 159 | 28,000 | 1,590 |
| 2010-01-20 | 162 | 162 | 159 | 159 | 19,000 | 1,590 |
| 2010-01-19 | 164 | 164 | 159 | 160 | 49,000 | 1,600 |
| 2010-01-18 | 164 | 164 | 161 | 163 | 62,000 | 1,630 |
| 2010-01-15 | 168 | 168 | 165 | 167 | 52,000 | 1,670 |
| 2010-01-14 | 164 | 168 | 162 | 168 | 97,000 | 1,680 |
| 2010-01-13 | 161 | 164 | 161 | 163 | 30,000 | 1,630 |
| 2010-01-12 | 165 | 166 | 163 | 164 | 81,000 | 1,640 |
| 2010-01-08 | 163 | 163 | 161 | 162 | 28,000 | 1,620 |
| 2010-01-07 | 160 | 162 | 160 | 162 | 26,000 | 1,620 |
| 2010-01-06 | 162 | 162 | 159 | 160 | 16,000 | 1,600 |
| 2010-01-05 | 161 | 162 | 161 | 161 | 61,000 | 1,610 |
| 2010-01-04 | 165 | 165 | 160 | 160 | 32,000 | 1,600 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
