石井鐵工所(6362)の株価時系列情報
石井鐵工所(6362)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/20 | 8,320 | 8,330 | 8,320 | 8,330 | 1,600 |
| 2024/12/19 | 8,330 | 8,350 | 8,330 | 8,330 | 800 |
| 2024/12/18 | 8,330 | 8,330 | 8,330 | 8,330 | 200 |
| 2024/12/17 | 8,330 | 8,340 | 8,330 | 8,340 | 200 |
| 2024/12/16 | 8,350 | 8,350 | 8,330 | 8,330 | 900 |
| 2024/12/13 | 8,330 | 8,340 | 8,330 | 8,340 | 300 |
| 2024/12/12 | 8,330 | 8,330 | 8,330 | 8,330 | 600 |
| 2024/12/11 | 8,330 | 8,330 | 8,330 | 8,330 | 1,000 |
| 2024/12/10 | 8,330 | 8,350 | 8,320 | 8,350 | 2,100 |
| 2024/12/09 | 8,330 | 8,330 | 8,330 | 8,330 | 4,700 |
| 2024/12/06 | 8,320 | 8,330 | 8,320 | 8,330 | 2,300 |
| 2024/12/05 | 8,330 | 8,330 | 8,320 | 8,330 | 4,200 |
| 2024/12/04 | 8,330 | 8,350 | 8,330 | 8,330 | 600 |
| 2024/12/03 | 8,330 | 8,350 | 8,330 | 8,330 | 400 |
| 2024/12/02 | 8,320 | 8,340 | 8,320 | 8,340 | 300 |
| 2024/11/28 | 8,330 | 8,330 | 8,320 | 8,330 | 2,200 |
| 2024/11/27 | 8,330 | 8,330 | 8,330 | 8,330 | 300 |
| 2024/11/26 | 8,320 | 8,330 | 8,320 | 8,330 | 5,900 |
| 2024/11/25 | 8,330 | 8,330 | 8,330 | 8,330 | 200 |
| 2024/11/22 | 8,330 | 8,330 | 8,330 | 8,330 | 900 |
| 2024/11/21 | 8,330 | 8,400 | 8,330 | 8,330 | 1,300 |
| 2024/11/20 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
| 2024/11/19 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
| 2024/11/18 | 8,360 | 8,360 | 8,360 | 8,360 | 100 |
| 2024/11/15 | 8,330 | 8,330 | 8,330 | 8,330 | 200 |
| 2024/11/14 | 8,330 | 8,330 | 8,330 | 8,330 | 300 |
| 2024/11/13 | 8,330 | 8,340 | 8,330 | 8,330 | 1,000 |
| 2024/11/12 | 8,330 | 8,350 | 8,330 | 8,330 | 7,800 |
| 2024/11/11 | 8,320 | 8,320 | 8,320 | 8,320 | 400 |
| 2024/11/08 | 8,320 | 8,330 | 8,320 | 8,320 | 2,100 |
| 2024/11/07 | 8,320 | 8,330 | 8,320 | 8,320 | 400 |
| 2024/11/06 | 8,320 | 8,320 | 8,320 | 8,320 | 600 |
| 2024/11/05 | 8,320 | 8,320 | 8,320 | 8,320 | 900 |
| 2024/11/01 | 8,330 | 8,330 | 8,320 | 8,320 | 400 |
| 2024/10/31 | 8,320 | 8,330 | 8,320 | 8,330 | 10,800 |
| 2024/10/30 | 8,320 | 8,320 | 8,320 | 8,320 | 25,200 |
| 2024/10/29 | 8,320 | 8,340 | 8,320 | 8,330 | 600 |
| 2024/10/28 | 8,330 | 8,340 | 8,320 | 8,330 | 700 |
| 2024/10/25 | 8,340 | 8,340 | 8,340 | 8,340 | 100 |
| 2024/10/24 | 8,340 | 8,340 | 8,340 | 8,340 | 200 |
| 2024/10/23 | 8,330 | 8,340 | 8,320 | 8,330 | 2,700 |
| 2024/10/22 | 8,320 | 8,320 | 8,320 | 8,320 | 500 |
| 2024/10/21 | 8,320 | 8,320 | 8,320 | 8,320 | 1,300 |
| 2024/10/18 | 8,320 | 8,320 | 8,320 | 8,320 | 300 |
| 2024/10/17 | 8,320 | 8,320 | 8,320 | 8,320 | 300 |
| 2024/10/16 | 8,320 | 8,320 | 8,320 | 8,320 | 300 |
| 2024/10/15 | 8,320 | 8,330 | 8,320 | 8,320 | 3,200 |
| 2024/10/11 | 8,320 | 8,330 | 8,320 | 8,330 | 700 |
| 2024/10/10 | 8,330 | 8,330 | 8,320 | 8,320 | 200 |
| 2024/10/09 | 8,330 | 8,330 | 8,320 | 8,320 | 800 |
| 2024/10/08 | 8,320 | 8,330 | 8,320 | 8,320 | 1,100 |
| 2024/10/07 | 8,330 | 8,330 | 8,320 | 8,320 | 300 |
| 2024/10/04 | 8,320 | 8,330 | 8,320 | 8,320 | 400 |
| 2024/10/03 | 8,320 | 8,320 | 8,320 | 8,320 | 2,000 |
| 2024/10/02 | 8,330 | 8,340 | 8,320 | 8,320 | 6,900 |
| 2024/10/01 | 8,340 | 8,340 | 8,320 | 8,320 | 1,700 |
| 2024/09/30 | 8,330 | 8,330 | 8,320 | 8,330 | 1,300 |
| 2024/09/27 | 8,320 | 8,350 | 8,320 | 8,330 | 5,900 |
| 2024/09/26 | 8,320 | 8,330 | 8,320 | 8,320 | 6,400 |
| 2024/09/25 | 8,310 | 8,330 | 8,310 | 8,320 | 3,200 |
| 2024/09/24 | 8,300 | 8,330 | 8,300 | 8,320 | 8,000 |
| 2024/09/20 | 8,320 | 8,340 | 8,320 | 8,340 | 4,000 |
| 2024/09/19 | 8,350 | 8,350 | 8,340 | 8,340 | 2,200 |
| 2024/09/18 | 8,350 | 8,470 | 8,340 | 8,350 | 15,300 |
| 2024/09/17 | 8,340 | 8,360 | 8,340 | 8,350 | 3,200 |
| 2024/09/13 | 8,340 | 8,360 | 8,340 | 8,360 | 27,700 |
| 2024/09/12 | 8,340 | 8,350 | 8,340 | 8,340 | 7,200 |
| 2024/09/11 | 8,350 | 8,350 | 8,340 | 8,340 | 2,900 |
| 2024/09/10 | 8,350 | 8,350 | 8,340 | 8,350 | 33,200 |
| 2024/09/09 | 8,340 | 8,350 | 8,340 | 8,340 | 6,900 |
| 2024/09/06 | 8,350 | 8,350 | 8,340 | 8,340 | 2,300 |
| 2024/09/05 | 8,340 | 8,350 | 8,340 | 8,350 | 41,500 |
| 2024/09/04 | 8,350 | 8,350 | 8,340 | 8,340 | 19,800 |
| 2024/09/03 | 8,340 | 8,340 | 8,340 | 8,340 | 8,800 |
| 2024/09/02 | 8,340 | 8,350 | 8,340 | 8,340 | 25,700 |
| 2024/08/30 | 8,340 | 8,340 | 8,340 | 8,340 | 11,400 |
| 2024/08/29 | 8,350 | 8,350 | 8,340 | 8,340 | 18,000 |
| 2024/08/28 | 8,350 | 8,350 | 8,340 | 8,340 | 35,600 |
| 2024/08/27 | 8,340 | 8,350 | 8,340 | 8,340 | 16,100 |
| 2024/08/26 | 8,340 | 8,350 | 8,340 | 8,340 | 20,400 |
| 2024/08/23 | 8,350 | 8,360 | 8,340 | 8,340 | 51,700 |
| 2024/08/22 | 8,350 | 8,350 | 8,340 | 8,340 | 30,200 |
| 2024/08/21 | 8,350 | 8,360 | 8,340 | 8,340 | 43,200 |
| 2024/08/20 | 8,350 | 8,360 | 8,340 | 8,350 | 28,800 |
| 2024/08/19 | 8,350 | 8,360 | 8,340 | 8,340 | 38,500 |
| 2024/08/16 | 8,340 | 8,350 | 8,340 | 8,350 | 99,200 |
| 2024/08/15 | 8,350 | 8,360 | 8,340 | 8,350 | 201,900 |
| 2024/08/14 | 6,960 | 6,960 | 6,960 | 6,960 | 7,000 |
| 2024/08/13 | 4,155 | 4,155 | 4,155 | 4,155 | 2,600 |
| 2024/08/09 | 3,455 | 3,455 | 3,455 | 3,455 | 900 |
| 2024/08/08 | 2,933 | 3,000 | 2,933 | 2,953 | 5,100 |
| 2024/08/07 | 2,880 | 2,935 | 2,880 | 2,933 | 4,900 |
| 2024/08/06 | 2,782 | 2,900 | 2,761 | 2,892 | 3,500 |
| 2024/08/05 | 2,771 | 2,932 | 2,737 | 2,882 | 17,900 |
| 2024/08/02 | 2,952 | 2,991 | 2,916 | 2,921 | 15,700 |
| 2024/08/01 | 3,060 | 3,085 | 2,990 | 2,991 | 7,900 |
| 2024/07/31 | 3,015 | 3,060 | 2,935 | 3,060 | 3,600 |
| 2024/07/30 | 3,095 | 3,125 | 3,020 | 3,020 | 23,600 |
| 2024/07/29 | 3,100 | 3,140 | 3,095 | 3,100 | 9,500 |
| 2024/07/26 | 3,125 | 3,145 | 3,095 | 3,100 | 8,800 |
| 2024/07/25 | 3,140 | 3,145 | 3,115 | 3,125 | 5,500 |
| 2024/07/24 | 3,110 | 3,145 | 3,105 | 3,135 | 3,000 |
| 2024/07/23 | 3,135 | 3,165 | 3,120 | 3,120 | 3,000 |
| 2024/07/22 | 3,145 | 3,150 | 3,140 | 3,140 | 900 |
| 2024/07/19 | 3,170 | 3,170 | 3,130 | 3,145 | 1,900 |
| 2024/07/18 | 3,125 | 3,180 | 3,125 | 3,150 | 1,900 |
| 2024/07/17 | 3,090 | 3,160 | 3,075 | 3,105 | 1,200 |
| 2024/07/16 | 3,225 | 3,225 | 3,075 | 3,100 | 8,700 |
| 2024/07/12 | 3,085 | 3,155 | 3,070 | 3,155 | 5,100 |
| 2024/07/11 | 3,065 | 3,100 | 3,040 | 3,100 | 4,600 |
| 2024/07/10 | 3,000 | 3,070 | 3,000 | 3,040 | 3,800 |
| 2024/07/09 | 2,985 | 3,015 | 2,953 | 3,000 | 5,100 |
| 2024/07/08 | 2,920 | 3,000 | 2,920 | 2,990 | 4,500 |
| 2024/07/05 | 2,898 | 2,917 | 2,890 | 2,917 | 1,400 |
| 2024/07/04 | 2,887 | 2,898 | 2,861 | 2,898 | 1,900 |
| 2024/07/03 | 2,851 | 2,887 | 2,841 | 2,887 | 1,400 |
| 2024/07/02 | 2,827 | 2,885 | 2,827 | 2,865 | 2,200 |
| 2024/07/01 | 2,875 | 2,877 | 2,867 | 2,875 | 1,100 |
| 2024/06/28 | 2,836 | 2,874 | 2,836 | 2,844 | 700 |
| 2024/06/27 | 2,878 | 2,879 | 2,860 | 2,879 | 800 |
| 2024/06/26 | 2,865 | 2,879 | 2,859 | 2,859 | 500 |
| 2024/06/25 | 2,846 | 2,860 | 2,845 | 2,860 | 1,400 |
| 2024/06/24 | 2,829 | 2,847 | 2,828 | 2,834 | 3,100 |
| 2024/06/21 | 2,814 | 2,829 | 2,814 | 2,829 | 800 |
| 2024/06/20 | 2,830 | 2,833 | 2,814 | 2,816 | 800 |
| 2024/06/19 | 2,811 | 2,833 | 2,811 | 2,833 | 600 |
| 2024/06/17 | 2,835 | 2,835 | 2,821 | 2,821 | 1,100 |
| 2024/06/14 | 2,828 | 2,835 | 2,811 | 2,835 | 1,900 |
| 2024/06/13 | 2,828 | 2,837 | 2,828 | 2,828 | 400 |
| 2024/06/12 | 2,830 | 2,838 | 2,825 | 2,838 | 1,400 |
| 2024/06/11 | 2,829 | 2,839 | 2,825 | 2,825 | 2,700 |
| 2024/06/10 | 2,797 | 2,829 | 2,797 | 2,825 | 2,800 |
| 2024/06/07 | 2,799 | 2,799 | 2,791 | 2,791 | 600 |
| 2024/06/06 | 2,780 | 2,789 | 2,780 | 2,789 | 1,300 |
| 2024/06/05 | 2,787 | 2,791 | 2,780 | 2,780 | 1,800 |
| 2024/06/04 | 2,792 | 2,793 | 2,775 | 2,775 | 900 |
| 2024/06/03 | 2,787 | 2,794 | 2,762 | 2,794 | 2,000 |
| 2024/05/31 | 2,789 | 2,789 | 2,785 | 2,787 | 600 |
| 2024/05/30 | 2,762 | 2,770 | 2,735 | 2,770 | 4,500 |
| 2024/05/29 | 2,777 | 2,798 | 2,762 | 2,762 | 900 |
| 2024/05/28 | 2,797 | 2,798 | 2,772 | 2,797 | 700 |
| 2024/05/27 | 2,780 | 2,796 | 2,765 | 2,796 | 1,000 |
| 2024/05/24 | 2,774 | 2,791 | 2,750 | 2,791 | 2,900 |
| 2024/05/23 | 2,774 | 2,775 | 2,762 | 2,775 | 800 |
| 2024/05/22 | 2,765 | 2,795 | 2,765 | 2,795 | 1,000 |
| 2024/05/21 | 2,795 | 2,795 | 2,752 | 2,758 | 1,800 |
| 2024/05/20 | 2,793 | 2,798 | 2,767 | 2,796 | 1,800 |
| 2024/05/17 | 2,767 | 2,775 | 2,767 | 2,775 | 300 |
| 2024/05/16 | 2,774 | 2,785 | 2,765 | 2,765 | 2,200 |
| 2024/05/15 | 2,791 | 2,791 | 2,775 | 2,786 | 2,000 |
| 2024/05/14 | 2,787 | 2,792 | 2,775 | 2,792 | 1,800 |
| 2024/05/13 | 2,799 | 2,799 | 2,776 | 2,790 | 2,100 |
| 2024/05/10 | 2,809 | 2,809 | 2,776 | 2,797 | 3,600 |
| 2024/05/09 | 2,793 | 2,810 | 2,776 | 2,810 | 5,100 |
| 2024/05/08 | 2,773 | 2,819 | 2,773 | 2,793 | 3,200 |
| 2024/05/07 | 2,792 | 2,810 | 2,791 | 2,796 | 4,000 |
| 2024/05/02 | 2,759 | 2,787 | 2,759 | 2,772 | 2,000 |
| 2024/05/01 | 2,755 | 2,776 | 2,755 | 2,776 | 1,400 |
| 2024/04/30 | 2,751 | 2,764 | 2,751 | 2,755 | 3,200 |
| 2024/04/26 | 2,785 | 2,792 | 2,707 | 2,707 | 15,700 |
| 2024/04/25 | 2,795 | 2,795 | 2,786 | 2,790 | 1,900 |
| 2024/04/24 | 2,795 | 2,817 | 2,795 | 2,807 | 3,200 |
| 2024/04/23 | 2,790 | 2,790 | 2,790 | 2,790 | 500 |
| 2024/04/22 | 2,785 | 2,796 | 2,785 | 2,790 | 700 |
| 2024/04/19 | 2,799 | 2,799 | 2,766 | 2,774 | 7,800 |
| 2024/04/18 | 2,787 | 2,799 | 2,787 | 2,794 | 3,200 |
| 2024/04/17 | 2,781 | 2,799 | 2,770 | 2,787 | 4,500 |
| 2024/04/16 | 2,782 | 2,787 | 2,780 | 2,780 | 4,300 |
| 2024/04/15 | 2,782 | 2,786 | 2,780 | 2,786 | 1,500 |
| 2024/04/12 | 2,799 | 2,815 | 2,776 | 2,796 | 5,400 |
| 2024/04/11 | 2,790 | 2,790 | 2,780 | 2,781 | 700 |
| 2024/04/10 | 2,816 | 2,817 | 2,791 | 2,791 | 3,300 |
| 2024/04/09 | 2,805 | 2,814 | 2,781 | 2,801 | 2,700 |
| 2024/04/08 | 2,817 | 2,817 | 2,800 | 2,815 | 1,200 |
| 2024/04/05 | 2,813 | 2,813 | 2,773 | 2,773 | 2,100 |
| 2024/04/04 | 2,804 | 2,838 | 2,800 | 2,814 | 1,100 |
| 2024/04/03 | 2,801 | 2,828 | 2,793 | 2,803 | 1,300 |
| 2024/04/02 | 2,847 | 2,847 | 2,805 | 2,805 | 3,000 |
| 2024/04/01 | 2,826 | 2,826 | 2,811 | 2,821 | 2,100 |
| 2024/03/29 | 2,816 | 2,852 | 2,798 | 2,821 | 91,100 |
| 2024/03/28 | 2,892 | 2,892 | 2,797 | 2,816 | 5,900 |
| 2024/03/27 | 2,894 | 2,919 | 2,873 | 2,912 | 5,200 |
| 2024/03/26 | 2,895 | 2,928 | 2,895 | 2,910 | 1,700 |
| 2024/03/25 | 2,897 | 2,949 | 2,882 | 2,921 | 5,500 |
| 2024/03/22 | 2,914 | 2,914 | 2,867 | 2,882 | 38,500 |
| 2024/03/21 | 2,868 | 2,917 | 2,862 | 2,917 | 6,700 |
| 2024/03/19 | 2,777 | 2,832 | 2,775 | 2,818 | 5,500 |
| 2024/03/18 | 2,733 | 2,775 | 2,732 | 2,775 | 4,000 |
| 2024/03/15 | 2,748 | 2,748 | 2,745 | 2,745 | 900 |
| 2024/03/14 | 2,740 | 2,742 | 2,703 | 2,740 | 1,700 |
| 2024/03/13 | 2,740 | 2,740 | 2,740 | 2,740 | 200 |
| 2024/03/12 | 2,721 | 2,743 | 2,719 | 2,743 | 800 |
| 2024/03/11 | 2,738 | 2,738 | 2,720 | 2,720 | 4,300 |
| 2024/03/08 | 2,740 | 2,759 | 2,737 | 2,742 | 2,900 |
| 2024/03/07 | 2,738 | 2,751 | 2,738 | 2,751 | 500 |
| 2024/03/06 | 2,749 | 2,766 | 2,736 | 2,742 | 1,500 |
| 2024/03/05 | 2,736 | 2,749 | 2,736 | 2,749 | 400 |
| 2024/03/04 | 2,750 | 2,760 | 2,735 | 2,736 | 3,800 |
| 2024/03/01 | 2,726 | 2,745 | 2,726 | 2,745 | 1,300 |
| 2024/02/29 | 2,730 | 2,736 | 2,726 | 2,729 | 2,100 |