6362 (株)石井鐵工所 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,840 | 1,860 | 1,831 | 1,850 | 18,100 | 1,850 |
| 2016-12-29 | 1,876 | 1,880 | 1,811 | 1,852 | 43,300 | 1,852 |
| 2016-12-28 | 1,787 | 1,840 | 1,787 | 1,836 | 44,300 | 1,836 |
| 2016-12-27 | 1,760 | 1,780 | 1,751 | 1,776 | 34,900 | 1,776 |
| 2016-12-26 | 1,759 | 1,760 | 1,736 | 1,749 | 49,900 | 1,749 |
| 2016-12-22 | 1,694 | 1,718 | 1,694 | 1,712 | 18,100 | 1,712 |
| 2016-12-21 | 1,696 | 1,717 | 1,692 | 1,694 | 15,600 | 1,694 |
| 2016-12-20 | 1,702 | 1,703 | 1,677 | 1,695 | 23,700 | 1,695 |
| 2016-12-19 | 1,715 | 1,724 | 1,698 | 1,707 | 10,300 | 1,707 |
| 2016-12-16 | 1,730 | 1,730 | 1,715 | 1,722 | 5,300 | 1,722 |
| 2016-12-15 | 1,712 | 1,732 | 1,712 | 1,718 | 9,000 | 1,718 |
| 2016-12-14 | 1,719 | 1,720 | 1,713 | 1,714 | 13,400 | 1,714 |
| 2016-12-13 | 1,721 | 1,732 | 1,712 | 1,723 | 11,400 | 1,723 |
| 2016-12-12 | 1,732 | 1,747 | 1,720 | 1,740 | 15,100 | 1,740 |
| 2016-12-09 | 1,740 | 1,756 | 1,710 | 1,742 | 17,300 | 1,742 |
| 2016-12-08 | 1,721 | 1,742 | 1,721 | 1,740 | 12,800 | 1,740 |
| 2016-12-07 | 1,711 | 1,731 | 1,711 | 1,728 | 6,700 | 1,728 |
| 2016-12-06 | 1,706 | 1,731 | 1,704 | 1,711 | 9,400 | 1,711 |
| 2016-12-05 | 1,699 | 1,716 | 1,683 | 1,706 | 16,100 | 1,706 |
| 2016-12-02 | 1,679 | 1,700 | 1,673 | 1,680 | 9,800 | 1,680 |
| 2016-12-01 | 1,665 | 1,680 | 1,658 | 1,663 | 12,100 | 1,663 |
| 2016-11-30 | 1,642 | 1,654 | 1,636 | 1,652 | 10,400 | 1,652 |
| 2016-11-29 | 1,649 | 1,649 | 1,638 | 1,643 | 8,500 | 1,643 |
| 2016-11-28 | 1,628 | 1,646 | 1,619 | 1,645 | 8,200 | 1,645 |
| 2016-11-25 | 1,630 | 1,635 | 1,620 | 1,623 | 11,100 | 1,623 |
| 2016-11-24 | 1,641 | 1,641 | 1,616 | 1,631 | 37,800 | 1,631 |
| 2016-11-22 | 1,649 | 1,660 | 1,570 | 1,601 | 77,900 | 1,601 |
| 2016-11-21 | 1,553 | 1,840 | 1,553 | 1,673 | 261,800 | 1,673 |
| 2016-11-18 | 1,548 | 1,556 | 1,532 | 1,549 | 10,900 | 1,549 |
| 2016-11-17 | 1,536 | 1,544 | 1,517 | 1,542 | 8,400 | 1,542 |
| 2016-11-16 | 1,528 | 1,541 | 1,528 | 1,535 | 9,500 | 1,535 |
| 2016-11-15 | 1,516 | 1,526 | 1,507 | 1,523 | 10,900 | 1,523 |
| 2016-11-14 | 1,520 | 1,528 | 1,509 | 1,516 | 10,100 | 1,516 |
| 2016-11-11 | 1,512 | 1,533 | 1,500 | 1,500 | 8,000 | 1,500 |
| 2016-11-10 | 1,503 | 1,514 | 1,460 | 1,507 | 13,400 | 1,507 |
| 2016-11-09 | 1,520 | 1,527 | 1,458 | 1,459 | 11,700 | 1,459 |
| 2016-11-08 | 1,525 | 1,539 | 1,515 | 1,518 | 5,000 | 1,518 |
| 2016-11-07 | 1,523 | 1,550 | 1,520 | 1,521 | 4,200 | 1,521 |
| 2016-11-04 | 1,521 | 1,536 | 1,503 | 1,523 | 10,200 | 1,523 |
| 2016-11-02 | 1,563 | 1,563 | 1,543 | 1,551 | 7,700 | 1,551 |
| 2016-11-01 | 1,569 | 1,577 | 1,567 | 1,577 | 6,100 | 1,577 |
| 2016-10-31 | 1,561 | 1,581 | 1,560 | 1,576 | 7,900 | 1,576 |
| 2016-10-28 | 1,561 | 1,564 | 1,550 | 1,561 | 9,400 | 1,561 |
| 2016-10-27 | 1,558 | 1,565 | 1,549 | 1,561 | 7,100 | 1,561 |
| 2016-10-26 | 1,539 | 1,549 | 1,532 | 1,547 | 6,000 | 1,547 |
| 2016-10-25 | 1,541 | 1,562 | 1,522 | 1,546 | 9,500 | 1,546 |
| 2016-10-24 | 1,540 | 1,554 | 1,540 | 1,553 | 22,800 | 1,553 |
| 2016-10-21 | 1,560 | 1,560 | 1,535 | 1,542 | 7,900 | 1,542 |
| 2016-10-20 | 1,509 | 1,676 | 1,509 | 1,544 | 27,800 | 1,544 |
| 2016-10-19 | 1,502 | 1,523 | 1,502 | 1,513 | 6,700 | 1,513 |
| 2016-10-17 | 1,493 | 1,511 | 1,493 | 1,504 | 8,700 | 1,504 |
| 2016-10-13 | 1,514 | 1,532 | 1,514 | 1,518 | 4,000 | 1,518 |
| 2016-10-12 | 1,518 | 1,530 | 1,513 | 1,514 | 4,600 | 1,514 |
| 2016-10-11 | 1,515 | 1,540 | 1,515 | 1,538 | 3,200 | 1,538 |
| 2016-10-07 | 1,513 | 1,516 | 1,513 | 1,515 | 1,800 | 1,515 |
| 2016-10-06 | 1,536 | 1,536 | 1,520 | 1,521 | 2,000 | 1,521 |
| 2016-10-05 | 1,510 | 1,530 | 1,510 | 1,511 | 6,200 | 1,511 |
| 2016-10-04 | 1,495 | 1,511 | 1,495 | 1,503 | 9,100 | 1,503 |
| 2016-10-03 | 1,520 | 1,520 | 1,490 | 1,494 | 4,900 | 1,494 |
| 2016-09-30 | 1,519 | 1,528 | 1,500 | 1,500 | 7,700 | 1,500 |
| 2016-09-29 | 1,511 | 1,532 | 1,511 | 1,519 | 7,800 | 1,519 |
| 2016-09-28 | 1,540 | 1,540 | 1,516 | 1,522 | 3,800 | 1,522 |
| 2016-09-27 | 151 | 153 | 150 | 153 | 71,000 | 1,530 |
| 2016-09-26 | 154 | 154 | 152 | 153 | 52,000 | 1,530 |
| 2016-09-23 | 157 | 157 | 155 | 156 | 37,000 | 1,560 |
| 2016-09-21 | 155 | 156 | 152 | 156 | 53,000 | 1,560 |
| 2016-09-20 | 155 | 155 | 153 | 153 | 16,000 | 1,530 |
| 2016-09-16 | 150 | 155 | 150 | 155 | 18,000 | 1,550 |
| 2016-09-15 | 154 | 154 | 151 | 152 | 42,000 | 1,520 |
| 2016-09-14 | 150 | 154 | 150 | 154 | 29,000 | 1,540 |
| 2016-09-13 | 155 | 155 | 154 | 154 | 8,000 | 1,540 |
| 2016-09-12 | 155 | 155 | 153 | 153 | 24,000 | 1,530 |
| 2016-09-09 | 157 | 157 | 155 | 156 | 64,000 | 1,560 |
| 2016-09-08 | 158 | 158 | 155 | 157 | 30,000 | 1,570 |
| 2016-09-07 | 156 | 157 | 156 | 157 | 34,000 | 1,570 |
| 2016-09-06 | 155 | 159 | 155 | 158 | 75,000 | 1,580 |
| 2016-09-05 | 156 | 157 | 154 | 155 | 45,000 | 1,550 |
| 2016-09-02 | 152 | 154 | 151 | 154 | 113,000 | 1,540 |
| 2016-09-01 | 155 | 155 | 153 | 154 | 18,000 | 1,540 |
| 2016-08-31 | 152 | 155 | 152 | 155 | 27,000 | 1,550 |
| 2016-08-30 | 153 | 153 | 152 | 153 | 18,000 | 1,530 |
| 2016-08-29 | 155 | 155 | 153 | 154 | 17,000 | 1,540 |
| 2016-08-26 | 153 | 153 | 151 | 152 | 30,000 | 1,520 |
| 2016-08-25 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2016-08-24 | 153 | 154 | 152 | 154 | 15,000 | 1,540 |
| 2016-08-23 | 151 | 152 | 151 | 152 | 13,000 | 1,520 |
| 2016-08-22 | 150 | 153 | 149 | 152 | 20,000 | 1,520 |
| 2016-08-19 | 153 | 153 | 149 | 149 | 22,000 | 1,490 |
| 2016-08-18 | 152 | 152 | 150 | 151 | 16,000 | 1,510 |
| 2016-08-17 | 150 | 153 | 149 | 152 | 45,000 | 1,520 |
| 2016-08-16 | 154 | 155 | 150 | 152 | 31,000 | 1,520 |
| 2016-08-15 | 157 | 157 | 153 | 155 | 43,000 | 1,550 |
| 2016-08-12 | 155 | 155 | 153 | 154 | 14,000 | 1,540 |
| 2016-08-10 | 155 | 155 | 151 | 152 | 20,000 | 1,520 |
| 2016-08-09 | 154 | 155 | 150 | 155 | 14,000 | 1,550 |
| 2016-08-08 | 152 | 152 | 152 | 152 | 9,000 | 1,520 |
| 2016-08-05 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2016-08-04 | 152 | 152 | 148 | 151 | 20,000 | 1,510 |
| 2016-08-03 | 150 | 150 | 148 | 149 | 15,000 | 1,490 |
| 2016-08-02 | 156 | 156 | 153 | 153 | 30,000 | 1,530 |
| 2016-08-01 | 154 | 157 | 153 | 155 | 27,000 | 1,550 |
| 2016-07-29 | 157 | 157 | 155 | 156 | 39,000 | 1,560 |
| 2016-07-28 | 155 | 157 | 155 | 156 | 41,000 | 1,560 |
| 2016-07-27 | 154 | 156 | 154 | 156 | 40,000 | 1,560 |
| 2016-07-26 | 154 | 155 | 154 | 155 | 10,000 | 1,550 |
| 2016-07-25 | 156 | 156 | 152 | 155 | 19,000 | 1,550 |
| 2016-07-22 | 154 | 154 | 152 | 154 | 20,000 | 1,540 |
| 2016-07-21 | 157 | 157 | 154 | 154 | 14,000 | 1,540 |
| 2016-07-20 | 151 | 156 | 151 | 156 | 9,000 | 1,560 |
| 2016-07-19 | 156 | 156 | 153 | 154 | 17,000 | 1,540 |
| 2016-07-15 | 158 | 158 | 155 | 156 | 92,000 | 1,560 |
| 2016-07-14 | 149 | 154 | 149 | 154 | 39,000 | 1,540 |
| 2016-07-13 | 151 | 152 | 143 | 149 | 48,000 | 1,490 |
| 2016-07-12 | 150 | 152 | 149 | 150 | 33,000 | 1,500 |
| 2016-07-11 | 147 | 149 | 146 | 149 | 23,000 | 1,490 |
| 2016-07-08 | 146 | 146 | 144 | 144 | 60,000 | 1,440 |
| 2016-07-07 | 149 | 149 | 145 | 146 | 19,000 | 1,460 |
| 2016-07-06 | 147 | 149 | 145 | 148 | 73,000 | 1,480 |
| 2016-07-05 | 147 | 147 | 146 | 146 | 15,000 | 1,460 |
| 2016-07-04 | 146 | 146 | 145 | 146 | 6,000 | 1,460 |
| 2016-07-01 | 145 | 146 | 144 | 145 | 9,000 | 1,450 |
| 2016-06-30 | 146 | 146 | 143 | 143 | 43,000 | 1,430 |
| 2016-06-29 | 145 | 145 | 144 | 144 | 15,000 | 1,440 |
| 2016-06-28 | 140 | 146 | 140 | 142 | 36,000 | 1,420 |
| 2016-06-27 | 140 | 147 | 140 | 142 | 32,000 | 1,420 |
| 2016-06-24 | 153 | 153 | 141 | 142 | 45,000 | 1,420 |
| 2016-06-23 | 146 | 151 | 145 | 151 | 38,000 | 1,510 |
| 2016-06-22 | 148 | 148 | 147 | 147 | 15,000 | 1,470 |
| 2016-06-21 | 144 | 149 | 144 | 149 | 26,000 | 1,490 |
| 2016-06-20 | 144 | 150 | 144 | 146 | 14,000 | 1,460 |
| 2016-06-17 | 142 | 145 | 142 | 145 | 37,000 | 1,450 |
| 2016-06-16 | 145 | 145 | 141 | 142 | 36,000 | 1,420 |
| 2016-06-15 | 146 | 148 | 145 | 146 | 32,000 | 1,460 |
| 2016-06-14 | 148 | 148 | 143 | 147 | 65,000 | 1,470 |
| 2016-06-13 | 156 | 156 | 151 | 151 | 22,000 | 1,510 |
| 2016-06-10 | 156 | 156 | 156 | 156 | 37,000 | 1,560 |
| 2016-06-09 | 157 | 157 | 155 | 156 | 33,000 | 1,560 |
| 2016-06-08 | 159 | 159 | 157 | 158 | 15,000 | 1,580 |
| 2016-06-07 | 154 | 157 | 154 | 157 | 16,000 | 1,570 |
| 2016-06-06 | 155 | 155 | 154 | 154 | 19,000 | 1,540 |
| 2016-06-03 | 158 | 159 | 157 | 158 | 13,000 | 1,580 |
| 2016-06-02 | 163 | 163 | 158 | 159 | 9,000 | 1,590 |
| 2016-06-01 | 162 | 164 | 162 | 164 | 20,000 | 1,640 |
| 2016-05-31 | 161 | 165 | 161 | 163 | 38,000 | 1,630 |
| 2016-05-30 | 156 | 161 | 156 | 161 | 20,000 | 1,610 |
| 2016-05-27 | 156 | 159 | 155 | 159 | 22,000 | 1,590 |
| 2016-05-26 | 158 | 158 | 154 | 157 | 20,000 | 1,570 |
| 2016-05-25 | 160 | 160 | 156 | 158 | 19,000 | 1,580 |
| 2016-05-24 | 159 | 159 | 155 | 159 | 32,000 | 1,590 |
| 2016-05-23 | 158 | 160 | 154 | 160 | 39,000 | 1,600 |
| 2016-05-20 | 159 | 162 | 159 | 162 | 28,000 | 1,620 |
| 2016-05-19 | 164 | 164 | 161 | 163 | 31,000 | 1,630 |
| 2016-05-18 | 159 | 164 | 159 | 164 | 56,000 | 1,640 |
| 2016-05-17 | 155 | 158 | 154 | 158 | 37,000 | 1,580 |
| 2016-05-16 | 154 | 157 | 154 | 156 | 46,000 | 1,560 |
| 2016-05-13 | 154 | 154 | 152 | 154 | 78,000 | 1,540 |
| 2016-05-12 | 149 | 151 | 149 | 151 | 15,000 | 1,510 |
| 2016-05-11 | 151 | 154 | 149 | 149 | 81,000 | 1,490 |
| 2016-05-10 | 150 | 150 | 149 | 150 | 16,000 | 1,500 |
| 2016-05-09 | 146 | 146 | 145 | 146 | 51,000 | 1,460 |
| 2016-05-06 | 147 | 148 | 145 | 148 | 61,000 | 1,480 |
| 2016-05-02 | 151 | 151 | 147 | 147 | 46,000 | 1,470 |
| 2016-04-28 | 152 | 155 | 151 | 152 | 38,000 | 1,520 |
| 2016-04-27 | 151 | 152 | 151 | 152 | 19,000 | 1,520 |
| 2016-04-26 | 155 | 155 | 152 | 153 | 44,000 | 1,530 |
| 2016-04-25 | 155 | 155 | 154 | 155 | 25,000 | 1,550 |
| 2016-04-22 | 156 | 157 | 155 | 156 | 58,000 | 1,560 |
| 2016-04-21 | 154 | 156 | 152 | 156 | 54,000 | 1,560 |
| 2016-04-20 | 153 | 154 | 152 | 152 | 48,000 | 1,520 |
| 2016-04-19 | 151 | 153 | 151 | 153 | 28,000 | 1,530 |
| 2016-04-18 | 151 | 151 | 149 | 150 | 84,000 | 1,500 |
| 2016-04-15 | 151 | 152 | 148 | 149 | 65,000 | 1,490 |
| 2016-04-14 | 147 | 154 | 145 | 154 | 79,000 | 1,540 |
| 2016-04-13 | 144 | 145 | 143 | 145 | 26,000 | 1,450 |
| 2016-04-12 | 141 | 144 | 141 | 142 | 54,000 | 1,420 |
| 2016-04-11 | 142 | 144 | 140 | 140 | 42,000 | 1,400 |
| 2016-04-08 | 140 | 144 | 139 | 141 | 52,000 | 1,410 |
| 2016-04-07 | 141 | 148 | 140 | 141 | 64,000 | 1,410 |
| 2016-04-06 | 138 | 141 | 138 | 141 | 40,000 | 1,410 |
| 2016-04-05 | 147 | 147 | 139 | 139 | 75,000 | 1,390 |
| 2016-04-04 | 145 | 149 | 144 | 148 | 40,000 | 1,480 |
| 2016-04-01 | 151 | 151 | 146 | 147 | 75,000 | 1,470 |
| 2016-03-31 | 153 | 154 | 153 | 153 | 56,000 | 1,530 |
| 2016-03-30 | 159 | 159 | 154 | 156 | 50,000 | 1,560 |
| 2016-03-29 | 161 | 161 | 158 | 160 | 30,000 | 1,600 |
| 2016-03-28 | 163 | 165 | 161 | 162 | 97,000 | 1,620 |
| 2016-03-25 | 164 | 165 | 163 | 164 | 41,000 | 1,640 |
| 2016-03-24 | 166 | 166 | 163 | 163 | 95,000 | 1,630 |
| 2016-03-23 | 168 | 168 | 165 | 166 | 27,000 | 1,660 |
| 2016-03-22 | 161 | 164 | 161 | 164 | 60,000 | 1,640 |
| 2016-03-18 | 163 | 164 | 161 | 161 | 36,000 | 1,610 |
| 2016-03-17 | 165 | 167 | 162 | 162 | 53,000 | 1,620 |
| 2016-03-16 | 164 | 164 | 163 | 163 | 14,000 | 1,630 |
| 2016-03-15 | 165 | 165 | 163 | 163 | 50,000 | 1,630 |
| 2016-03-14 | 163 | 165 | 160 | 162 | 92,000 | 1,620 |
| 2016-03-11 | 156 | 161 | 155 | 161 | 82,000 | 1,610 |
| 2016-03-10 | 154 | 158 | 153 | 157 | 88,000 | 1,570 |
| 2016-03-09 | 152 | 152 | 150 | 152 | 49,000 | 1,520 |
| 2016-03-08 | 154 | 154 | 150 | 152 | 95,000 | 1,520 |
| 2016-03-07 | 156 | 158 | 155 | 156 | 88,000 | 1,560 |
| 2016-03-04 | 150 | 153 | 150 | 151 | 176,000 | 1,510 |
| 2016-03-03 | 147 | 149 | 147 | 149 | 106,000 | 1,490 |
| 2016-03-02 | 146 | 147 | 144 | 145 | 68,000 | 1,450 |
| 2016-03-01 | 143 | 144 | 142 | 143 | 66,000 | 1,430 |
| 2016-02-29 | 145 | 145 | 143 | 143 | 33,000 | 1,430 |
| 2016-02-26 | 145 | 145 | 141 | 141 | 62,000 | 1,410 |
| 2016-02-25 | 142 | 143 | 141 | 142 | 48,000 | 1,420 |
| 2016-02-24 | 142 | 143 | 141 | 141 | 58,000 | 1,410 |
| 2016-02-23 | 146 | 148 | 142 | 142 | 69,000 | 1,420 |
| 2016-02-22 | 144 | 146 | 144 | 146 | 30,000 | 1,460 |
| 2016-02-19 | 142 | 145 | 142 | 144 | 40,000 | 1,440 |
| 2016-02-18 | 144 | 146 | 143 | 145 | 75,000 | 1,450 |
| 2016-02-17 | 140 | 142 | 140 | 142 | 56,000 | 1,420 |
| 2016-02-16 | 141 | 143 | 140 | 140 | 119,000 | 1,400 |
| 2016-02-15 | 147 | 147 | 139 | 140 | 266,000 | 1,400 |
| 2016-02-12 | 145 | 147 | 139 | 141 | 217,000 | 1,410 |
| 2016-02-10 | 163 | 164 | 155 | 160 | 131,000 | 1,600 |
| 2016-02-09 | 166 | 167 | 162 | 164 | 64,000 | 1,640 |
| 2016-02-08 | 167 | 170 | 165 | 170 | 89,000 | 1,700 |
| 2016-02-05 | 171 | 171 | 167 | 170 | 58,000 | 1,700 |
| 2016-02-04 | 172 | 172 | 169 | 171 | 45,000 | 1,710 |
| 2016-02-03 | 173 | 175 | 172 | 172 | 71,000 | 1,720 |
| 2016-02-02 | 183 | 183 | 177 | 182 | 19,000 | 1,820 |
| 2016-02-01 | 184 | 185 | 181 | 185 | 96,000 | 1,850 |
| 2016-01-29 | 172 | 180 | 171 | 179 | 51,000 | 1,790 |
| 2016-01-28 | 175 | 175 | 174 | 174 | 10,000 | 1,740 |
| 2016-01-27 | 171 | 175 | 171 | 175 | 30,000 | 1,750 |
| 2016-01-26 | 172 | 173 | 171 | 171 | 11,000 | 1,710 |
| 2016-01-25 | 171 | 174 | 170 | 174 | 29,000 | 1,740 |
| 2016-01-22 | 170 | 170 | 165 | 170 | 46,000 | 1,700 |
| 2016-01-21 | 165 | 171 | 164 | 164 | 100,000 | 1,640 |
| 2016-01-20 | 170 | 172 | 167 | 167 | 61,000 | 1,670 |
| 2016-01-19 | 170 | 174 | 170 | 171 | 84,000 | 1,710 |
| 2016-01-18 | 170 | 177 | 170 | 172 | 52,000 | 1,720 |
| 2016-01-15 | 176 | 176 | 174 | 175 | 22,000 | 1,750 |
| 2016-01-14 | 176 | 176 | 171 | 174 | 73,000 | 1,740 |
| 2016-01-13 | 175 | 179 | 175 | 176 | 18,000 | 1,760 |
| 2016-01-12 | 179 | 181 | 175 | 175 | 62,000 | 1,750 |
| 2016-01-08 | 179 | 183 | 179 | 181 | 25,000 | 1,810 |
| 2016-01-07 | 183 | 184 | 179 | 182 | 151,000 | 1,820 |
| 2016-01-06 | 185 | 185 | 183 | 184 | 33,000 | 1,840 |
| 2016-01-05 | 185 | 185 | 183 | 184 | 19,000 | 1,840 |
| 2016-01-04 | 187 | 187 | 183 | 185 | 35,000 | 1,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
