6362 (株)石井鐵工所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 146 | 146 | 143 | 143 | 28,000 | 1,430 |
| 2011-12-29 | 142 | 144 | 141 | 144 | 39,000 | 1,440 |
| 2011-12-28 | 142 | 143 | 142 | 142 | 17,000 | 1,420 |
| 2011-12-27 | 143 | 144 | 142 | 142 | 40,000 | 1,420 |
| 2011-12-26 | 147 | 148 | 142 | 142 | 30,000 | 1,420 |
| 2011-12-22 | 148 | 149 | 145 | 146 | 59,000 | 1,460 |
| 2011-12-21 | 149 | 149 | 145 | 146 | 44,000 | 1,460 |
| 2011-12-20 | 144 | 148 | 142 | 148 | 51,000 | 1,480 |
| 2011-12-19 | 148 | 149 | 143 | 144 | 84,000 | 1,440 |
| 2011-12-16 | 151 | 153 | 149 | 149 | 50,000 | 1,490 |
| 2011-12-15 | 157 | 157 | 151 | 152 | 206,000 | 1,520 |
| 2011-12-14 | 162 | 163 | 157 | 159 | 201,000 | 1,590 |
| 2011-12-13 | 153 | 172 | 153 | 164 | 1,043,000 | 1,640 |
| 2011-12-12 | 154 | 154 | 153 | 153 | 55,000 | 1,530 |
| 2011-12-09 | 152 | 152 | 150 | 152 | 69,000 | 1,520 |
| 2011-12-08 | 153 | 153 | 151 | 153 | 23,000 | 1,530 |
| 2011-12-07 | 148 | 151 | 148 | 151 | 41,000 | 1,510 |
| 2011-12-06 | 154 | 154 | 149 | 149 | 127,000 | 1,490 |
| 2011-12-05 | 154 | 155 | 151 | 152 | 198,000 | 1,520 |
| 2011-12-02 | 146 | 152 | 146 | 150 | 183,000 | 1,500 |
| 2011-12-01 | 147 | 148 | 145 | 146 | 119,000 | 1,460 |
| 2011-11-30 | 142 | 146 | 142 | 145 | 190,000 | 1,450 |
| 2011-11-29 | 139 | 142 | 138 | 141 | 157,000 | 1,410 |
| 2011-11-28 | 139 | 140 | 139 | 139 | 36,000 | 1,390 |
| 2011-11-25 | 140 | 140 | 138 | 138 | 13,000 | 1,380 |
| 2011-11-24 | 139 | 139 | 137 | 139 | 42,000 | 1,390 |
| 2011-11-22 | 138 | 138 | 137 | 138 | 14,000 | 1,380 |
| 2011-11-21 | 142 | 142 | 138 | 139 | 58,000 | 1,390 |
| 2011-11-18 | 138 | 142 | 138 | 141 | 28,000 | 1,410 |
| 2011-11-17 | 137 | 140 | 137 | 138 | 74,000 | 1,380 |
| 2011-11-16 | 144 | 144 | 139 | 139 | 57,000 | 1,390 |
| 2011-11-15 | 140 | 144 | 139 | 142 | 70,000 | 1,420 |
| 2011-11-14 | 137 | 140 | 137 | 140 | 51,000 | 1,400 |
| 2011-11-11 | 136 | 136 | 133 | 136 | 55,000 | 1,360 |
| 2011-11-10 | 139 | 139 | 135 | 136 | 97,000 | 1,360 |
| 2011-11-09 | 139 | 141 | 138 | 141 | 54,000 | 1,410 |
| 2011-11-08 | 138 | 145 | 137 | 138 | 266,000 | 1,380 |
| 2011-11-07 | 139 | 139 | 137 | 139 | 18,000 | 1,390 |
| 2011-11-04 | 139 | 139 | 138 | 139 | 18,000 | 1,390 |
| 2011-11-02 | 136 | 138 | 135 | 137 | 27,000 | 1,370 |
| 2011-11-01 | 137 | 139 | 136 | 138 | 37,000 | 1,380 |
| 2011-10-31 | 142 | 142 | 139 | 139 | 54,000 | 1,390 |
| 2011-10-28 | 141 | 141 | 140 | 141 | 35,000 | 1,410 |
| 2011-10-27 | 140 | 140 | 136 | 139 | 32,000 | 1,390 |
| 2011-10-26 | 138 | 138 | 137 | 137 | 15,000 | 1,370 |
| 2011-10-25 | 139 | 139 | 137 | 139 | 12,000 | 1,390 |
| 2011-10-24 | 138 | 138 | 136 | 136 | 23,000 | 1,360 |
| 2011-10-21 | 136 | 137 | 134 | 135 | 27,000 | 1,350 |
| 2011-10-20 | 138 | 138 | 135 | 135 | 24,000 | 1,350 |
| 2011-10-19 | 140 | 142 | 138 | 138 | 860,000 | 1,380 |
| 2011-10-18 | 140 | 140 | 139 | 139 | 24,000 | 1,390 |
| 2011-10-17 | 141 | 142 | 140 | 141 | 69,000 | 1,410 |
| 2011-10-14 | 140 | 141 | 139 | 140 | 60,000 | 1,400 |
| 2011-10-13 | 137 | 141 | 136 | 139 | 164,000 | 1,390 |
| 2011-10-12 | 135 | 138 | 134 | 138 | 28,000 | 1,380 |
| 2011-10-11 | 137 | 138 | 136 | 136 | 31,000 | 1,360 |
| 2011-10-07 | 136 | 137 | 134 | 134 | 9,000 | 1,340 |
| 2011-10-06 | 135 | 135 | 131 | 133 | 22,000 | 1,330 |
| 2011-10-05 | 136 | 136 | 132 | 132 | 39,000 | 1,320 |
| 2011-10-04 | 136 | 136 | 132 | 136 | 42,000 | 1,360 |
| 2011-10-03 | 142 | 142 | 136 | 137 | 29,000 | 1,370 |
| 2011-09-30 | 146 | 146 | 143 | 143 | 26,000 | 1,430 |
| 2011-09-29 | 138 | 144 | 138 | 142 | 60,000 | 1,420 |
| 2011-09-28 | 136 | 140 | 136 | 140 | 53,000 | 1,400 |
| 2011-09-27 | 138 | 138 | 133 | 136 | 37,000 | 1,360 |
| 2011-09-26 | 140 | 140 | 132 | 133 | 61,000 | 1,330 |
| 2011-09-22 | 140 | 141 | 135 | 140 | 79,000 | 1,400 |
| 2011-09-21 | 146 | 146 | 143 | 143 | 38,000 | 1,430 |
| 2011-09-20 | 150 | 150 | 146 | 146 | 21,000 | 1,460 |
| 2011-09-16 | 149 | 150 | 146 | 150 | 26,000 | 1,500 |
| 2011-09-15 | 148 | 148 | 145 | 146 | 67,000 | 1,460 |
| 2011-09-14 | 149 | 149 | 141 | 144 | 50,000 | 1,440 |
| 2011-09-13 | 148 | 149 | 147 | 147 | 13,000 | 1,470 |
| 2011-09-12 | 153 | 153 | 148 | 149 | 24,000 | 1,490 |
| 2011-09-09 | 153 | 154 | 151 | 154 | 43,000 | 1,540 |
| 2011-09-08 | 154 | 154 | 152 | 152 | 34,000 | 1,520 |
| 2011-09-07 | 153 | 153 | 148 | 151 | 36,000 | 1,510 |
| 2011-09-06 | 153 | 155 | 151 | 153 | 48,000 | 1,530 |
| 2011-09-05 | 150 | 152 | 150 | 152 | 21,000 | 1,520 |
| 2011-09-02 | 152 | 157 | 151 | 151 | 34,000 | 1,510 |
| 2011-09-01 | 155 | 156 | 154 | 154 | 39,000 | 1,540 |
| 2011-08-31 | 156 | 157 | 150 | 153 | 52,000 | 1,530 |
| 2011-08-30 | 155 | 158 | 152 | 156 | 39,000 | 1,560 |
| 2011-08-29 | 150 | 153 | 150 | 153 | 25,000 | 1,530 |
| 2011-08-26 | 148 | 148 | 147 | 148 | 13,000 | 1,480 |
| 2011-08-25 | 144 | 147 | 143 | 146 | 41,000 | 1,460 |
| 2011-08-24 | 146 | 146 | 142 | 143 | 31,000 | 1,430 |
| 2011-08-23 | 143 | 143 | 139 | 141 | 39,000 | 1,410 |
| 2011-08-22 | 140 | 142 | 139 | 140 | 36,000 | 1,400 |
| 2011-08-19 | 142 | 147 | 140 | 143 | 104,000 | 1,430 |
| 2011-08-18 | 157 | 157 | 147 | 147 | 70,000 | 1,470 |
| 2011-08-17 | 157 | 157 | 154 | 154 | 14,000 | 1,540 |
| 2011-08-16 | 157 | 157 | 155 | 155 | 15,000 | 1,550 |
| 2011-08-15 | 160 | 160 | 157 | 157 | 32,000 | 1,570 |
| 2011-08-12 | 156 | 156 | 152 | 155 | 19,000 | 1,550 |
| 2011-08-11 | 150 | 152 | 150 | 152 | 40,000 | 1,520 |
| 2011-08-10 | 153 | 154 | 149 | 152 | 66,000 | 1,520 |
| 2011-08-09 | 142 | 158 | 140 | 152 | 83,000 | 1,520 |
| 2011-08-08 | 156 | 157 | 145 | 147 | 74,000 | 1,470 |
| 2011-08-05 | 155 | 157 | 154 | 156 | 71,000 | 1,560 |
| 2011-08-04 | 164 | 165 | 164 | 164 | 30,000 | 1,640 |
| 2011-08-03 | 165 | 168 | 162 | 164 | 52,000 | 1,640 |
| 2011-08-02 | 171 | 171 | 167 | 168 | 24,000 | 1,680 |
| 2011-08-01 | 170 | 171 | 167 | 170 | 37,000 | 1,700 |
| 2011-07-29 | 170 | 171 | 169 | 169 | 27,000 | 1,690 |
| 2011-07-28 | 172 | 172 | 171 | 172 | 51,000 | 1,720 |
| 2011-07-27 | 177 | 177 | 175 | 175 | 26,000 | 1,750 |
| 2011-07-26 | 176 | 178 | 176 | 177 | 10,000 | 1,770 |
| 2011-07-25 | 179 | 179 | 176 | 176 | 18,000 | 1,760 |
| 2011-07-22 | 178 | 178 | 176 | 177 | 33,000 | 1,770 |
| 2011-07-21 | 180 | 180 | 176 | 176 | 51,000 | 1,760 |
| 2011-07-20 | 179 | 181 | 179 | 179 | 26,000 | 1,790 |
| 2011-07-19 | 179 | 181 | 179 | 180 | 58,000 | 1,800 |
| 2011-07-15 | 183 | 186 | 182 | 182 | 166,000 | 1,820 |
| 2011-07-14 | 183 | 183 | 181 | 182 | 48,000 | 1,820 |
| 2011-07-13 | 181 | 184 | 181 | 183 | 50,000 | 1,830 |
| 2011-07-12 | 182 | 182 | 179 | 181 | 65,000 | 1,810 |
| 2011-07-11 | 180 | 184 | 180 | 183 | 60,000 | 1,830 |
| 2011-07-08 | 181 | 184 | 181 | 182 | 138,000 | 1,820 |
| 2011-07-07 | 180 | 181 | 179 | 180 | 89,000 | 1,800 |
| 2011-07-06 | 179 | 180 | 177 | 178 | 103,000 | 1,780 |
| 2011-07-05 | 180 | 182 | 179 | 179 | 28,000 | 1,790 |
| 2011-07-04 | 180 | 182 | 180 | 180 | 64,000 | 1,800 |
| 2011-07-01 | 179 | 180 | 178 | 180 | 22,000 | 1,800 |
| 2011-06-30 | 178 | 179 | 175 | 179 | 61,000 | 1,790 |
| 2011-06-29 | 178 | 179 | 178 | 178 | 71,000 | 1,780 |
| 2011-06-28 | 185 | 185 | 177 | 177 | 128,000 | 1,770 |
| 2011-06-27 | 179 | 184 | 178 | 184 | 187,000 | 1,840 |
| 2011-06-24 | 180 | 180 | 177 | 179 | 43,000 | 1,790 |
| 2011-06-23 | 180 | 181 | 179 | 180 | 57,000 | 1,800 |
| 2011-06-22 | 180 | 182 | 178 | 182 | 88,000 | 1,820 |
| 2011-06-21 | 178 | 179 | 176 | 179 | 52,000 | 1,790 |
| 2011-06-20 | 180 | 180 | 177 | 178 | 40,000 | 1,780 |
| 2011-06-17 | 185 | 185 | 178 | 180 | 139,000 | 1,800 |
| 2011-06-16 | 182 | 187 | 180 | 185 | 225,000 | 1,850 |
| 2011-06-15 | 185 | 185 | 179 | 181 | 158,000 | 1,810 |
| 2011-06-14 | 186 | 187 | 182 | 185 | 165,000 | 1,850 |
| 2011-06-13 | 180 | 189 | 179 | 185 | 334,000 | 1,850 |
| 2011-06-10 | 178 | 181 | 174 | 180 | 323,000 | 1,800 |
| 2011-06-09 | 166 | 175 | 166 | 174 | 213,000 | 1,740 |
| 2011-06-08 | 167 | 168 | 165 | 167 | 61,000 | 1,670 |
| 2011-06-07 | 162 | 167 | 162 | 165 | 66,000 | 1,650 |
| 2011-06-06 | 161 | 165 | 161 | 165 | 56,000 | 1,650 |
| 2011-06-03 | 165 | 168 | 163 | 163 | 59,000 | 1,630 |
| 2011-06-02 | 163 | 165 | 162 | 163 | 110,000 | 1,630 |
| 2011-06-01 | 168 | 169 | 166 | 168 | 67,000 | 1,680 |
| 2011-05-31 | 162 | 167 | 162 | 166 | 49,000 | 1,660 |
| 2011-05-30 | 160 | 165 | 158 | 164 | 85,000 | 1,640 |
| 2011-05-27 | 165 | 165 | 160 | 162 | 59,000 | 1,620 |
| 2011-05-26 | 159 | 164 | 159 | 164 | 107,000 | 1,640 |
| 2011-05-25 | 168 | 168 | 155 | 158 | 209,000 | 1,580 |
| 2011-05-24 | 165 | 168 | 165 | 168 | 65,000 | 1,680 |
| 2011-05-23 | 171 | 171 | 167 | 167 | 69,000 | 1,670 |
| 2011-05-20 | 171 | 173 | 170 | 173 | 60,000 | 1,730 |
| 2011-05-19 | 174 | 174 | 172 | 172 | 72,000 | 1,720 |
| 2011-05-18 | 170 | 173 | 169 | 173 | 53,000 | 1,730 |
| 2011-05-17 | 172 | 173 | 168 | 169 | 115,000 | 1,690 |
| 2011-05-16 | 179 | 179 | 172 | 173 | 299,000 | 1,730 |
| 2011-05-13 | 194 | 195 | 185 | 185 | 243,000 | 1,850 |
| 2011-05-12 | 195 | 203 | 193 | 196 | 415,000 | 1,960 |
| 2011-05-11 | 196 | 196 | 193 | 194 | 86,000 | 1,940 |
| 2011-05-10 | 198 | 198 | 195 | 197 | 112,000 | 1,970 |
| 2011-05-09 | 195 | 199 | 194 | 196 | 215,000 | 1,960 |
| 2011-05-06 | 192 | 194 | 190 | 194 | 60,000 | 1,940 |
| 2011-05-02 | 191 | 194 | 191 | 193 | 61,000 | 1,930 |
| 2011-04-28 | 191 | 193 | 191 | 191 | 66,000 | 1,910 |
| 2011-04-27 | 192 | 194 | 191 | 191 | 65,000 | 1,910 |
| 2011-04-26 | 195 | 197 | 193 | 193 | 118,000 | 1,930 |
| 2011-04-25 | 188 | 200 | 188 | 197 | 262,000 | 1,970 |
| 2011-04-22 | 186 | 192 | 186 | 188 | 150,000 | 1,880 |
| 2011-04-21 | 195 | 195 | 189 | 189 | 156,000 | 1,890 |
| 2011-04-20 | 199 | 199 | 192 | 193 | 148,000 | 1,930 |
| 2011-04-19 | 199 | 202 | 195 | 195 | 239,000 | 1,950 |
| 2011-04-18 | 213 | 214 | 204 | 205 | 538,000 | 2,050 |
| 2011-04-15 | 209 | 214 | 207 | 207 | 2,226,000 | 2,070 |
| 2011-04-14 | 198 | 210 | 197 | 209 | 1,494,000 | 2,090 |
| 2011-04-13 | 182 | 198 | 181 | 197 | 276,000 | 1,970 |
| 2011-04-12 | 188 | 188 | 185 | 185 | 80,000 | 1,850 |
| 2011-04-11 | 184 | 192 | 184 | 190 | 201,000 | 1,900 |
| 2011-04-08 | 178 | 183 | 176 | 181 | 128,000 | 1,810 |
| 2011-04-07 | 180 | 183 | 178 | 178 | 122,000 | 1,780 |
| 2011-04-06 | 186 | 188 | 179 | 183 | 250,000 | 1,830 |
| 2011-04-05 | 199 | 199 | 185 | 190 | 383,000 | 1,900 |
| 2011-04-04 | 195 | 205 | 194 | 199 | 393,000 | 1,990 |
| 2011-04-01 | 196 | 199 | 191 | 195 | 328,000 | 1,950 |
| 2011-03-31 | 209 | 209 | 196 | 198 | 281,000 | 1,980 |
| 2011-03-30 | 205 | 209 | 203 | 207 | 286,000 | 2,070 |
| 2011-03-29 | 207 | 212 | 201 | 203 | 597,000 | 2,030 |
| 2011-03-28 | 215 | 225 | 207 | 220 | 759,000 | 2,200 |
| 2011-03-25 | 237 | 245 | 212 | 225 | 1,489,000 | 2,250 |
| 2011-03-24 | 182 | 202 | 180 | 200 | 636,000 | 2,000 |
| 2011-03-23 | 170 | 186 | 169 | 180 | 404,000 | 1,800 |
| 2011-03-22 | 169 | 170 | 165 | 167 | 182,000 | 1,670 |
| 2011-03-18 | 154 | 154 | 148 | 154 | 113,000 | 1,540 |
| 2011-03-17 | 135 | 144 | 131 | 141 | 95,000 | 1,410 |
| 2011-03-16 | 126 | 145 | 126 | 138 | 211,000 | 1,380 |
| 2011-03-15 | 167 | 167 | 118 | 131 | 212,000 | 1,310 |
| 2011-03-14 | 186 | 186 | 165 | 168 | 464,000 | 1,680 |
| 2011-03-11 | 163 | 167 | 162 | 166 | 147,000 | 1,660 |
| 2011-03-10 | 174 | 174 | 168 | 169 | 73,000 | 1,690 |
| 2011-03-09 | 174 | 176 | 174 | 174 | 48,000 | 1,740 |
| 2011-03-08 | 176 | 177 | 172 | 174 | 96,000 | 1,740 |
| 2011-03-07 | 179 | 179 | 175 | 175 | 106,000 | 1,750 |
| 2011-03-04 | 180 | 181 | 176 | 180 | 263,000 | 1,800 |
| 2011-03-03 | 171 | 180 | 171 | 178 | 439,000 | 1,780 |
| 2011-03-02 | 167 | 175 | 167 | 172 | 205,000 | 1,720 |
| 2011-03-01 | 168 | 170 | 168 | 168 | 36,000 | 1,680 |
| 2011-02-28 | 167 | 168 | 166 | 168 | 21,000 | 1,680 |
| 2011-02-25 | 165 | 166 | 165 | 166 | 21,000 | 1,660 |
| 2011-02-24 | 168 | 168 | 165 | 166 | 45,000 | 1,660 |
| 2011-02-23 | 167 | 169 | 167 | 167 | 45,000 | 1,670 |
| 2011-02-22 | 169 | 169 | 167 | 168 | 52,000 | 1,680 |
| 2011-02-21 | 172 | 172 | 170 | 170 | 62,000 | 1,700 |
| 2011-02-18 | 171 | 172 | 171 | 172 | 28,000 | 1,720 |
| 2011-02-17 | 172 | 172 | 170 | 170 | 36,000 | 1,700 |
| 2011-02-16 | 172 | 172 | 170 | 172 | 28,000 | 1,720 |
| 2011-02-15 | 172 | 172 | 171 | 172 | 48,000 | 1,720 |
| 2011-02-14 | 171 | 171 | 166 | 170 | 115,000 | 1,700 |
| 2011-02-10 | 172 | 173 | 172 | 173 | 15,000 | 1,730 |
| 2011-02-09 | 172 | 174 | 172 | 174 | 31,000 | 1,740 |
| 2011-02-08 | 175 | 175 | 172 | 172 | 42,000 | 1,720 |
| 2011-02-07 | 175 | 175 | 172 | 174 | 41,000 | 1,740 |
| 2011-02-04 | 172 | 173 | 170 | 172 | 68,000 | 1,720 |
| 2011-02-03 | 170 | 171 | 170 | 171 | 13,000 | 1,710 |
| 2011-02-02 | 167 | 171 | 167 | 170 | 58,000 | 1,700 |
| 2011-02-01 | 167 | 167 | 166 | 166 | 17,000 | 1,660 |
| 2011-01-31 | 165 | 167 | 165 | 167 | 28,000 | 1,670 |
| 2011-01-28 | 169 | 170 | 167 | 169 | 60,000 | 1,690 |
| 2011-01-27 | 167 | 170 | 167 | 170 | 52,000 | 1,700 |
| 2011-01-26 | 169 | 169 | 168 | 168 | 27,000 | 1,680 |
| 2011-01-25 | 169 | 170 | 168 | 170 | 40,000 | 1,700 |
| 2011-01-24 | 167 | 169 | 166 | 169 | 43,000 | 1,690 |
| 2011-01-21 | 171 | 172 | 164 | 165 | 181,000 | 1,650 |
| 2011-01-20 | 175 | 175 | 172 | 173 | 39,000 | 1,730 |
| 2011-01-19 | 173 | 175 | 173 | 175 | 37,000 | 1,750 |
| 2011-01-18 | 174 | 174 | 170 | 173 | 132,000 | 1,730 |
| 2011-01-17 | 177 | 177 | 175 | 175 | 57,000 | 1,750 |
| 2011-01-14 | 176 | 176 | 174 | 175 | 53,000 | 1,750 |
| 2011-01-13 | 178 | 178 | 173 | 175 | 124,000 | 1,750 |
| 2011-01-12 | 179 | 182 | 174 | 176 | 396,000 | 1,760 |
| 2011-01-11 | 162 | 176 | 160 | 175 | 620,000 | 1,750 |
| 2011-01-07 | 158 | 161 | 157 | 160 | 77,000 | 1,600 |
| 2011-01-06 | 160 | 160 | 158 | 158 | 52,000 | 1,580 |
| 2011-01-05 | 159 | 159 | 157 | 158 | 40,000 | 1,580 |
| 2011-01-04 | 154 | 158 | 154 | 156 | 19,000 | 1,560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
