6362 (株)石井鐵工所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 160 | 163 | 158 | 163 | 147,000 | 1,630 |
| 2012-12-27 | 163 | 165 | 156 | 156 | 291,000 | 1,560 |
| 2012-12-26 | 159 | 165 | 158 | 164 | 484,000 | 1,640 |
| 2012-12-25 | 143 | 158 | 143 | 158 | 612,000 | 1,580 |
| 2012-12-21 | 145 | 145 | 142 | 142 | 105,000 | 1,420 |
| 2012-12-20 | 144 | 144 | 142 | 144 | 87,000 | 1,440 |
| 2012-12-19 | 144 | 145 | 142 | 145 | 75,000 | 1,450 |
| 2012-12-18 | 144 | 144 | 134 | 142 | 183,000 | 1,420 |
| 2012-12-17 | 145 | 145 | 143 | 143 | 68,000 | 1,430 |
| 2012-12-14 | 144 | 144 | 141 | 143 | 71,000 | 1,430 |
| 2012-12-13 | 142 | 144 | 142 | 143 | 55,000 | 1,430 |
| 2012-12-12 | 142 | 142 | 141 | 141 | 36,000 | 1,410 |
| 2012-12-11 | 142 | 142 | 140 | 140 | 59,000 | 1,400 |
| 2012-12-10 | 144 | 144 | 142 | 143 | 34,000 | 1,430 |
| 2012-12-07 | 143 | 143 | 141 | 142 | 33,000 | 1,420 |
| 2012-12-06 | 142 | 142 | 140 | 142 | 57,000 | 1,420 |
| 2012-12-05 | 141 | 142 | 141 | 142 | 49,000 | 1,420 |
| 2012-12-04 | 141 | 141 | 139 | 140 | 18,000 | 1,400 |
| 2012-12-03 | 138 | 141 | 138 | 139 | 52,000 | 1,390 |
| 2012-11-30 | 142 | 142 | 141 | 141 | 38,000 | 1,410 |
| 2012-11-29 | 141 | 141 | 140 | 141 | 32,000 | 1,410 |
| 2012-11-28 | 141 | 141 | 139 | 140 | 39,000 | 1,400 |
| 2012-11-27 | 140 | 141 | 137 | 140 | 36,000 | 1,400 |
| 2012-11-26 | 142 | 142 | 139 | 139 | 47,000 | 1,390 |
| 2012-11-22 | 139 | 141 | 138 | 139 | 56,000 | 1,390 |
| 2012-11-21 | 137 | 138 | 137 | 137 | 19,000 | 1,370 |
| 2012-11-20 | 137 | 138 | 137 | 137 | 24,000 | 1,370 |
| 2012-11-19 | 138 | 138 | 136 | 136 | 71,000 | 1,360 |
| 2012-11-16 | 132 | 135 | 131 | 135 | 82,000 | 1,350 |
| 2012-11-15 | 133 | 133 | 129 | 133 | 88,000 | 1,330 |
| 2012-11-14 | 129 | 132 | 129 | 131 | 29,000 | 1,310 |
| 2012-11-13 | 131 | 132 | 129 | 130 | 65,000 | 1,300 |
| 2012-11-12 | 133 | 133 | 131 | 131 | 73,000 | 1,310 |
| 2012-11-09 | 130 | 135 | 130 | 133 | 294,000 | 1,330 |
| 2012-11-08 | 130 | 130 | 128 | 129 | 41,000 | 1,290 |
| 2012-11-07 | 131 | 133 | 129 | 131 | 71,000 | 1,310 |
| 2012-11-06 | 130 | 130 | 129 | 129 | 7,000 | 1,290 |
| 2012-11-05 | 131 | 133 | 129 | 129 | 55,000 | 1,290 |
| 2012-11-02 | 132 | 132 | 129 | 131 | 18,000 | 1,310 |
| 2012-11-01 | 128 | 130 | 126 | 130 | 27,000 | 1,300 |
| 2012-10-31 | 127 | 131 | 126 | 129 | 73,000 | 1,290 |
| 2012-10-30 | 131 | 131 | 117 | 125 | 148,000 | 1,250 |
| 2012-10-29 | 135 | 135 | 132 | 133 | 71,000 | 1,330 |
| 2012-10-26 | 136 | 136 | 132 | 134 | 82,000 | 1,340 |
| 2012-10-25 | 130 | 133 | 130 | 133 | 59,000 | 1,330 |
| 2012-10-24 | 127 | 130 | 127 | 130 | 36,000 | 1,300 |
| 2012-10-23 | 127 | 128 | 127 | 128 | 46,000 | 1,280 |
| 2012-10-22 | 127 | 128 | 126 | 127 | 47,000 | 1,270 |
| 2012-10-19 | 127 | 128 | 127 | 128 | 46,000 | 1,280 |
| 2012-10-18 | 125 | 128 | 125 | 128 | 47,000 | 1,280 |
| 2012-10-17 | 126 | 126 | 124 | 125 | 17,000 | 1,250 |
| 2012-10-16 | 124 | 126 | 123 | 123 | 128,000 | 1,230 |
| 2012-10-15 | 122 | 122 | 121 | 122 | 38,000 | 1,220 |
| 2012-10-12 | 119 | 121 | 119 | 121 | 39,000 | 1,210 |
| 2012-10-11 | 119 | 120 | 119 | 120 | 43,000 | 1,200 |
| 2012-10-10 | 120 | 120 | 118 | 119 | 42,000 | 1,190 |
| 2012-10-09 | 120 | 122 | 120 | 121 | 45,000 | 1,210 |
| 2012-10-05 | 120 | 121 | 120 | 121 | 40,000 | 1,210 |
| 2012-10-04 | 117 | 121 | 117 | 119 | 48,000 | 1,190 |
| 2012-10-03 | 121 | 121 | 115 | 117 | 218,000 | 1,170 |
| 2012-10-02 | 122 | 122 | 121 | 121 | 72,000 | 1,210 |
| 2012-10-01 | 128 | 128 | 121 | 123 | 269,000 | 1,230 |
| 2012-09-28 | 130 | 130 | 128 | 128 | 33,000 | 1,280 |
| 2012-09-27 | 127 | 130 | 127 | 129 | 26,000 | 1,290 |
| 2012-09-26 | 128 | 129 | 127 | 128 | 47,000 | 1,280 |
| 2012-09-25 | 129 | 131 | 129 | 131 | 28,000 | 1,310 |
| 2012-09-24 | 131 | 131 | 130 | 131 | 29,000 | 1,310 |
| 2012-09-21 | 131 | 132 | 131 | 131 | 21,000 | 1,310 |
| 2012-09-20 | 134 | 134 | 131 | 131 | 61,000 | 1,310 |
| 2012-09-19 | 132 | 133 | 131 | 133 | 57,000 | 1,330 |
| 2012-09-18 | 131 | 134 | 131 | 134 | 161,000 | 1,340 |
| 2012-09-14 | 128 | 131 | 127 | 130 | 333,000 | 1,300 |
| 2012-09-13 | 127 | 128 | 127 | 128 | 91,000 | 1,280 |
| 2012-09-12 | 128 | 129 | 127 | 128 | 104,000 | 1,280 |
| 2012-09-11 | 131 | 131 | 128 | 128 | 39,000 | 1,280 |
| 2012-09-10 | 133 | 133 | 128 | 130 | 79,000 | 1,300 |
| 2012-09-07 | 131 | 132 | 131 | 132 | 20,000 | 1,320 |
| 2012-09-06 | 131 | 131 | 128 | 130 | 80,000 | 1,300 |
| 2012-09-05 | 133 | 133 | 131 | 132 | 37,000 | 1,320 |
| 2012-09-04 | 132 | 133 | 131 | 133 | 24,000 | 1,330 |
| 2012-09-03 | 134 | 134 | 132 | 134 | 35,000 | 1,340 |
| 2012-08-31 | 132 | 133 | 132 | 132 | 28,000 | 1,320 |
| 2012-08-30 | 135 | 135 | 133 | 133 | 41,000 | 1,330 |
| 2012-08-29 | 136 | 136 | 135 | 135 | 53,000 | 1,350 |
| 2012-08-28 | 138 | 138 | 135 | 135 | 63,000 | 1,350 |
| 2012-08-27 | 139 | 140 | 138 | 139 | 33,000 | 1,390 |
| 2012-08-24 | 140 | 140 | 138 | 138 | 44,000 | 1,380 |
| 2012-08-23 | 139 | 140 | 139 | 140 | 62,000 | 1,400 |
| 2012-08-22 | 139 | 141 | 139 | 140 | 74,000 | 1,400 |
| 2012-08-21 | 145 | 145 | 141 | 142 | 49,000 | 1,420 |
| 2012-08-20 | 145 | 145 | 142 | 142 | 77,000 | 1,420 |
| 2012-08-17 | 142 | 144 | 141 | 142 | 79,000 | 1,420 |
| 2012-08-16 | 140 | 141 | 139 | 141 | 29,000 | 1,410 |
| 2012-08-15 | 143 | 144 | 139 | 139 | 107,000 | 1,390 |
| 2012-08-14 | 140 | 142 | 139 | 140 | 45,000 | 1,400 |
| 2012-08-13 | 139 | 140 | 139 | 140 | 19,000 | 1,400 |
| 2012-08-10 | 140 | 140 | 139 | 140 | 23,000 | 1,400 |
| 2012-08-09 | 139 | 141 | 138 | 140 | 64,000 | 1,400 |
| 2012-08-08 | 143 | 144 | 141 | 142 | 11,000 | 1,420 |
| 2012-08-07 | 140 | 142 | 140 | 142 | 24,000 | 1,420 |
| 2012-08-06 | 141 | 142 | 140 | 142 | 19,000 | 1,420 |
| 2012-08-03 | 141 | 142 | 141 | 141 | 7,000 | 1,410 |
| 2012-08-02 | 143 | 143 | 141 | 142 | 19,000 | 1,420 |
| 2012-08-01 | 142 | 143 | 142 | 143 | 15,000 | 1,430 |
| 2012-07-31 | 142 | 143 | 142 | 142 | 16,000 | 1,420 |
| 2012-07-30 | 143 | 143 | 142 | 143 | 15,000 | 1,430 |
| 2012-07-27 | 147 | 147 | 142 | 142 | 69,000 | 1,420 |
| 2012-07-26 | 144 | 144 | 141 | 142 | 16,000 | 1,420 |
| 2012-07-25 | 141 | 141 | 139 | 140 | 23,000 | 1,400 |
| 2012-07-24 | 143 | 143 | 139 | 139 | 33,000 | 1,390 |
| 2012-07-23 | 141 | 142 | 139 | 139 | 46,000 | 1,390 |
| 2012-07-20 | 144 | 144 | 141 | 141 | 15,000 | 1,410 |
| 2012-07-19 | 141 | 144 | 141 | 144 | 17,000 | 1,440 |
| 2012-07-18 | 145 | 146 | 142 | 142 | 23,000 | 1,420 |
| 2012-07-17 | 148 | 148 | 146 | 147 | 65,000 | 1,470 |
| 2012-07-13 | 143 | 146 | 143 | 146 | 47,000 | 1,460 |
| 2012-07-12 | 146 | 146 | 143 | 143 | 23,000 | 1,430 |
| 2012-07-11 | 145 | 145 | 142 | 145 | 62,000 | 1,450 |
| 2012-07-10 | 147 | 148 | 145 | 146 | 43,000 | 1,460 |
| 2012-07-09 | 147 | 148 | 146 | 148 | 50,000 | 1,480 |
| 2012-07-06 | 150 | 152 | 146 | 147 | 102,000 | 1,470 |
| 2012-07-05 | 155 | 157 | 151 | 152 | 209,000 | 1,520 |
| 2012-07-04 | 154 | 157 | 153 | 155 | 149,000 | 1,550 |
| 2012-07-03 | 152 | 156 | 152 | 154 | 158,000 | 1,540 |
| 2012-07-02 | 155 | 155 | 152 | 152 | 52,000 | 1,520 |
| 2012-06-29 | 155 | 155 | 151 | 153 | 67,000 | 1,530 |
| 2012-06-28 | 155 | 156 | 154 | 155 | 30,000 | 1,550 |
| 2012-06-27 | 154 | 155 | 153 | 155 | 16,000 | 1,550 |
| 2012-06-26 | 154 | 154 | 152 | 152 | 14,000 | 1,520 |
| 2012-06-25 | 154 | 156 | 154 | 156 | 6,000 | 1,560 |
| 2012-06-22 | 155 | 155 | 153 | 154 | 23,000 | 1,540 |
| 2012-06-21 | 155 | 156 | 154 | 154 | 25,000 | 1,540 |
| 2012-06-20 | 151 | 155 | 151 | 155 | 20,000 | 1,550 |
| 2012-06-19 | 150 | 152 | 150 | 150 | 22,000 | 1,500 |
| 2012-06-18 | 152 | 153 | 148 | 149 | 37,000 | 1,490 |
| 2012-06-15 | 147 | 149 | 146 | 149 | 87,000 | 1,490 |
| 2012-06-14 | 146 | 146 | 145 | 146 | 9,000 | 1,460 |
| 2012-06-13 | 147 | 147 | 145 | 147 | 11,000 | 1,470 |
| 2012-06-12 | 146 | 149 | 145 | 147 | 37,000 | 1,470 |
| 2012-06-11 | 146 | 150 | 146 | 149 | 31,000 | 1,490 |
| 2012-06-08 | 150 | 150 | 142 | 144 | 47,000 | 1,440 |
| 2012-06-07 | 147 | 150 | 147 | 150 | 10,000 | 1,500 |
| 2012-06-06 | 143 | 145 | 141 | 145 | 35,000 | 1,450 |
| 2012-06-05 | 143 | 143 | 142 | 143 | 6,000 | 1,430 |
| 2012-06-04 | 140 | 148 | 138 | 142 | 32,000 | 1,420 |
| 2012-06-01 | 146 | 147 | 142 | 142 | 20,000 | 1,420 |
| 2012-05-31 | 145 | 146 | 143 | 146 | 18,000 | 1,460 |
| 2012-05-30 | 146 | 146 | 141 | 145 | 33,000 | 1,450 |
| 2012-05-29 | 143 | 144 | 142 | 143 | 24,000 | 1,430 |
| 2012-05-28 | 143 | 145 | 142 | 143 | 18,000 | 1,430 |
| 2012-05-25 | 146 | 146 | 143 | 144 | 25,000 | 1,440 |
| 2012-05-24 | 150 | 150 | 146 | 147 | 18,000 | 1,470 |
| 2012-05-23 | 149 | 149 | 146 | 147 | 27,000 | 1,470 |
| 2012-05-22 | 151 | 153 | 149 | 151 | 28,000 | 1,510 |
| 2012-05-21 | 147 | 151 | 147 | 151 | 15,000 | 1,510 |
| 2012-05-18 | 149 | 150 | 144 | 150 | 38,000 | 1,500 |
| 2012-05-17 | 145 | 154 | 144 | 154 | 48,000 | 1,540 |
| 2012-05-16 | 150 | 151 | 146 | 147 | 59,000 | 1,470 |
| 2012-05-15 | 151 | 153 | 142 | 150 | 104,000 | 1,500 |
| 2012-05-14 | 157 | 159 | 156 | 156 | 44,000 | 1,560 |
| 2012-05-11 | 172 | 172 | 159 | 160 | 102,000 | 1,600 |
| 2012-05-10 | 166 | 170 | 163 | 168 | 57,000 | 1,680 |
| 2012-05-09 | 172 | 172 | 166 | 166 | 71,000 | 1,660 |
| 2012-05-08 | 171 | 172 | 165 | 171 | 87,000 | 1,710 |
| 2012-05-07 | 171 | 173 | 169 | 170 | 72,000 | 1,700 |
| 2012-05-02 | 173 | 176 | 173 | 175 | 51,000 | 1,750 |
| 2012-05-01 | 174 | 175 | 172 | 172 | 26,000 | 1,720 |
| 2012-04-27 | 176 | 177 | 174 | 176 | 71,000 | 1,760 |
| 2012-04-26 | 181 | 181 | 176 | 176 | 152,000 | 1,760 |
| 2012-04-25 | 179 | 183 | 179 | 181 | 134,000 | 1,810 |
| 2012-04-24 | 178 | 180 | 178 | 179 | 53,000 | 1,790 |
| 2012-04-23 | 183 | 184 | 179 | 181 | 110,000 | 1,810 |
| 2012-04-20 | 182 | 184 | 181 | 183 | 115,000 | 1,830 |
| 2012-04-19 | 187 | 188 | 183 | 184 | 220,000 | 1,840 |
| 2012-04-18 | 182 | 190 | 181 | 188 | 617,000 | 1,880 |
| 2012-04-17 | 181 | 182 | 179 | 181 | 136,000 | 1,810 |
| 2012-04-16 | 182 | 184 | 182 | 183 | 182,000 | 1,830 |
| 2012-04-13 | 181 | 184 | 181 | 183 | 343,000 | 1,830 |
| 2012-04-12 | 179 | 184 | 178 | 180 | 657,000 | 1,800 |
| 2012-04-11 | 163 | 177 | 158 | 174 | 265,000 | 1,740 |
| 2012-04-10 | 162 | 164 | 162 | 163 | 51,000 | 1,630 |
| 2012-04-09 | 163 | 163 | 160 | 163 | 34,000 | 1,630 |
| 2012-04-06 | 167 | 167 | 164 | 164 | 59,000 | 1,640 |
| 2012-04-05 | 165 | 170 | 165 | 170 | 42,000 | 1,700 |
| 2012-04-04 | 173 | 173 | 168 | 170 | 60,000 | 1,700 |
| 2012-04-03 | 171 | 173 | 167 | 172 | 134,000 | 1,720 |
| 2012-04-02 | 174 | 174 | 171 | 171 | 45,000 | 1,710 |
| 2012-03-30 | 176 | 176 | 173 | 174 | 69,000 | 1,740 |
| 2012-03-29 | 178 | 178 | 175 | 176 | 70,000 | 1,760 |
| 2012-03-28 | 179 | 180 | 178 | 180 | 61,000 | 1,800 |
| 2012-03-27 | 181 | 184 | 179 | 184 | 97,000 | 1,840 |
| 2012-03-26 | 182 | 184 | 180 | 180 | 143,000 | 1,800 |
| 2012-03-23 | 182 | 183 | 182 | 182 | 93,000 | 1,820 |
| 2012-03-22 | 186 | 189 | 184 | 187 | 233,000 | 1,870 |
| 2012-03-21 | 184 | 189 | 182 | 187 | 275,000 | 1,870 |
| 2012-03-19 | 181 | 184 | 180 | 184 | 92,000 | 1,840 |
| 2012-03-16 | 183 | 183 | 179 | 182 | 127,000 | 1,820 |
| 2012-03-15 | 186 | 186 | 180 | 183 | 218,000 | 1,830 |
| 2012-03-14 | 189 | 189 | 185 | 185 | 236,000 | 1,850 |
| 2012-03-13 | 186 | 192 | 184 | 185 | 725,000 | 1,850 |
| 2012-03-12 | 176 | 187 | 175 | 186 | 839,000 | 1,860 |
| 2012-03-09 | 177 | 177 | 175 | 175 | 73,000 | 1,750 |
| 2012-03-08 | 173 | 176 | 173 | 174 | 48,000 | 1,740 |
| 2012-03-07 | 174 | 175 | 172 | 174 | 34,000 | 1,740 |
| 2012-03-06 | 173 | 175 | 173 | 174 | 30,000 | 1,740 |
| 2012-03-05 | 176 | 176 | 174 | 174 | 69,000 | 1,740 |
| 2012-03-02 | 174 | 178 | 174 | 175 | 208,000 | 1,750 |
| 2012-03-01 | 174 | 175 | 170 | 171 | 144,000 | 1,710 |
| 2012-02-29 | 177 | 179 | 174 | 174 | 194,000 | 1,740 |
| 2012-02-28 | 175 | 177 | 173 | 177 | 90,000 | 1,770 |
| 2012-02-27 | 175 | 180 | 174 | 177 | 323,000 | 1,770 |
| 2012-02-24 | 176 | 176 | 173 | 175 | 180,000 | 1,750 |
| 2012-02-23 | 176 | 176 | 173 | 174 | 140,000 | 1,740 |
| 2012-02-22 | 171 | 176 | 170 | 176 | 366,000 | 1,760 |
| 2012-02-21 | 167 | 175 | 166 | 169 | 222,000 | 1,690 |
| 2012-02-20 | 167 | 168 | 166 | 167 | 156,000 | 1,670 |
| 2012-02-17 | 166 | 167 | 165 | 165 | 37,000 | 1,650 |
| 2012-02-16 | 166 | 166 | 164 | 164 | 59,000 | 1,640 |
| 2012-02-15 | 166 | 167 | 165 | 166 | 70,000 | 1,660 |
| 2012-02-14 | 166 | 166 | 165 | 166 | 31,000 | 1,660 |
| 2012-02-13 | 166 | 167 | 166 | 166 | 43,000 | 1,660 |
| 2012-02-10 | 167 | 167 | 166 | 166 | 79,000 | 1,660 |
| 2012-02-09 | 168 | 168 | 166 | 168 | 45,000 | 1,680 |
| 2012-02-08 | 168 | 168 | 166 | 167 | 49,000 | 1,670 |
| 2012-02-07 | 169 | 169 | 166 | 166 | 55,000 | 1,660 |
| 2012-02-06 | 168 | 169 | 166 | 168 | 46,000 | 1,680 |
| 2012-02-03 | 166 | 168 | 166 | 166 | 42,000 | 1,660 |
| 2012-02-02 | 168 | 168 | 166 | 167 | 36,000 | 1,670 |
| 2012-02-01 | 161 | 168 | 161 | 166 | 243,000 | 1,660 |
| 2012-01-31 | 164 | 164 | 160 | 162 | 66,000 | 1,620 |
| 2012-01-30 | 161 | 164 | 161 | 163 | 43,000 | 1,630 |
| 2012-01-27 | 165 | 165 | 162 | 163 | 61,000 | 1,630 |
| 2012-01-26 | 168 | 169 | 163 | 163 | 142,000 | 1,630 |
| 2012-01-25 | 163 | 167 | 162 | 167 | 169,000 | 1,670 |
| 2012-01-24 | 164 | 164 | 162 | 163 | 47,000 | 1,630 |
| 2012-01-23 | 158 | 166 | 156 | 164 | 206,000 | 1,640 |
| 2012-01-20 | 159 | 160 | 158 | 158 | 94,000 | 1,580 |
| 2012-01-19 | 161 | 162 | 160 | 161 | 73,000 | 1,610 |
| 2012-01-18 | 161 | 162 | 159 | 162 | 69,000 | 1,620 |
| 2012-01-17 | 155 | 166 | 155 | 161 | 553,000 | 1,610 |
| 2012-01-16 | 156 | 156 | 154 | 155 | 74,000 | 1,550 |
| 2012-01-13 | 154 | 160 | 154 | 157 | 231,000 | 1,570 |
| 2012-01-12 | 156 | 156 | 152 | 154 | 72,000 | 1,540 |
| 2012-01-11 | 153 | 155 | 150 | 155 | 129,000 | 1,550 |
| 2012-01-10 | 148 | 151 | 146 | 150 | 40,000 | 1,500 |
| 2012-01-06 | 149 | 150 | 148 | 148 | 36,000 | 1,480 |
| 2012-01-05 | 150 | 151 | 147 | 149 | 81,000 | 1,490 |
| 2012-01-04 | 143 | 147 | 143 | 147 | 30,000 | 1,470 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
