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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/02/28 | 2,731 | 2,741 | 2,730 | 2,730 | 3,500 |
| 2024/02/27 | 2,721 | 2,741 | 2,721 | 2,729 | 1,300 |
| 2024/02/26 | 2,743 | 2,745 | 2,721 | 2,721 | 3,100 |
| 2024/02/22 | 2,760 | 2,764 | 2,740 | 2,742 | 4,100 |
| 2024/02/21 | 2,756 | 2,760 | 2,756 | 2,760 | 800 |
| 2024/02/20 | 2,775 | 2,779 | 2,758 | 2,758 | 1,700 |
| 2024/02/19 | 2,758 | 2,770 | 2,758 | 2,760 | 1,300 |
| 2024/02/16 | 2,751 | 2,778 | 2,742 | 2,765 | 1,500 |
| 2024/02/15 | 2,776 | 2,776 | 2,755 | 2,757 | 3,200 |
| 2024/02/14 | 2,760 | 2,780 | 2,760 | 2,776 | 1,900 |
| 2024/02/13 | 2,761 | 2,776 | 2,756 | 2,766 | 4,400 |
| 2024/02/09 | 2,857 | 2,857 | 2,741 | 2,745 | 19,400 |
| 2024/02/08 | 2,695 | 2,708 | 2,695 | 2,707 | 1,300 |
| 2024/02/07 | 2,691 | 2,722 | 2,690 | 2,708 | 4,600 |
| 2024/02/06 | 2,688 | 2,706 | 2,688 | 2,690 | 1,000 |
| 2024/02/05 | 2,688 | 2,692 | 2,681 | 2,686 | 2,000 |
| 2024/02/02 | 2,681 | 2,695 | 2,677 | 2,687 | 12,500 |
| 2024/02/01 | 2,667 | 2,694 | 2,667 | 2,677 | 3,900 |
| 2024/01/31 | 2,681 | 2,681 | 2,661 | 2,675 | 9,300 |
| 2024/01/30 | 2,718 | 2,728 | 2,632 | 2,632 | 14,200 |
| 2024/01/29 | 2,690 | 2,711 | 2,690 | 2,711 | 700 |
| 2024/01/26 | 2,691 | 2,706 | 2,688 | 2,688 | 1,700 |
| 2024/01/25 | 2,689 | 2,713 | 2,689 | 2,690 | 1,000 |
| 2024/01/24 | 2,690 | 2,700 | 2,685 | 2,688 | 1,600 |
| 2024/01/23 | 2,692 | 2,698 | 2,680 | 2,689 | 2,900 |
| 2024/01/22 | 2,682 | 2,686 | 2,680 | 2,685 | 3,500 |
| 2024/01/19 | 2,693 | 2,693 | 2,683 | 2,684 | 3,900 |
| 2024/01/18 | 2,700 | 2,711 | 2,690 | 2,690 | 3,900 |
| 2024/01/17 | 2,700 | 2,712 | 2,690 | 2,700 | 4,000 |
| 2024/01/16 | 2,722 | 2,739 | 2,700 | 2,704 | 5,500 |
| 2024/01/15 | 2,725 | 2,731 | 2,717 | 2,720 | 3,900 |
| 2024/01/12 | 2,717 | 2,719 | 2,701 | 2,719 | 3,200 |
| 2024/01/11 | 2,715 | 2,721 | 2,715 | 2,716 | 2,300 |
| 2024/01/10 | 2,703 | 2,716 | 2,703 | 2,716 | 1,500 |
| 2024/01/09 | 2,725 | 2,725 | 2,698 | 2,721 | 2,000 |
| 2024/01/05 | 2,720 | 2,720 | 2,719 | 2,719 | 500 |
| 2024/01/04 | 2,691 | 2,721 | 2,691 | 2,710 | 1,900 |
| 2023/12/29 | 2,721 | 2,721 | 2,690 | 2,720 | 3,100 |
| 2023/12/28 | 2,697 | 2,722 | 2,697 | 2,721 | 900 |
| 2023/12/27 | 2,692 | 2,727 | 2,692 | 2,727 | 800 |
| 2023/12/26 | 2,718 | 2,723 | 2,691 | 2,723 | 1,600 |
| 2023/12/25 | 2,714 | 2,729 | 2,696 | 2,718 | 1,200 |
| 2023/12/22 | 2,687 | 2,736 | 2,687 | 2,691 | 2,400 |
| 2023/12/21 | 2,695 | 2,707 | 2,681 | 2,681 | 1,100 |
| 2023/12/20 | 2,687 | 2,701 | 2,687 | 2,701 | 70,700 |
| 2023/12/19 | 2,721 | 2,721 | 2,683 | 2,705 | 66,400 |
| 2023/12/18 | 2,725 | 2,725 | 2,725 | 2,725 | 100 |
| 2023/12/15 | 2,688 | 2,692 | 2,666 | 2,692 | 1,400 |
| 2023/12/14 | 2,681 | 2,688 | 2,677 | 2,688 | 700 |
| 2023/12/13 | 2,690 | 2,694 | 2,681 | 2,681 | 1,100 |
| 2023/12/12 | 2,698 | 2,698 | 2,669 | 2,690 | 3,700 |
| 2023/12/11 | 2,721 | 2,721 | 2,676 | 2,698 | 800 |
| 2023/12/08 | 2,691 | 2,691 | 2,681 | 2,681 | 2,000 |
| 2023/12/07 | 2,703 | 2,734 | 2,703 | 2,712 | 2,500 |
| 2023/12/06 | 2,701 | 2,701 | 2,700 | 2,700 | 1,900 |
| 2023/12/05 | 2,705 | 2,720 | 2,701 | 2,701 | 700 |
| 2023/12/04 | 2,710 | 2,710 | 2,701 | 2,701 | 900 |
| 2023/12/01 | 2,750 | 2,750 | 2,713 | 2,713 | 1,200 |
| 2023/11/30 | 2,712 | 2,733 | 2,704 | 2,729 | 700 |
| 2023/11/29 | 2,712 | 2,718 | 2,712 | 2,715 | 1,400 |
| 2023/11/28 | 2,711 | 2,735 | 2,707 | 2,735 | 900 |
| 2023/11/27 | 2,720 | 2,720 | 2,711 | 2,711 | 300 |
| 2023/11/24 | 2,748 | 2,748 | 2,702 | 2,726 | 900 |
| 2023/11/22 | 2,706 | 2,706 | 2,706 | 2,706 | 200 |
| 2023/11/21 | 2,748 | 2,748 | 2,702 | 2,702 | 300 |
| 2023/11/20 | 2,701 | 2,722 | 2,701 | 2,713 | 800 |
| 2023/11/17 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2023/11/16 | 2,750 | 2,750 | 2,723 | 2,723 | 1,000 |
| 2023/11/15 | 2,740 | 2,757 | 2,696 | 2,750 | 82,700 |
| 2023/11/14 | 2,753 | 2,769 | 2,717 | 2,739 | 2,200 |
| 2023/11/13 | 2,795 | 2,795 | 2,744 | 2,745 | 500 |
| 2023/11/10 | 2,692 | 2,695 | 2,692 | 2,695 | 200 |
| 2023/11/09 | 2,684 | 2,684 | 2,684 | 2,684 | 100 |
| 2023/11/08 | 2,715 | 2,715 | 2,681 | 2,696 | 1,900 |
| 2023/11/07 | 2,691 | 2,691 | 2,691 | 2,691 | 300 |
| 2023/11/06 | 2,730 | 2,730 | 2,690 | 2,703 | 9,800 |
| 2023/11/02 | 2,703 | 2,762 | 2,691 | 2,691 | 4,300 |
| 2023/11/01 | 2,719 | 2,760 | 2,691 | 2,712 | 6,900 |
| 2023/10/31 | 2,845 | 2,848 | 2,645 | 2,714 | 34,300 |
| 2023/10/30 | 2,971 | 2,988 | 2,845 | 2,845 | 8,700 |
| 2023/10/27 | 2,907 | 3,000 | 2,907 | 3,000 | 3,500 |
| 2023/10/26 | 2,930 | 2,930 | 2,890 | 2,907 | 700 |
| 2023/10/25 | 2,936 | 2,944 | 2,910 | 2,944 | 700 |
| 2023/10/24 | 2,891 | 2,916 | 2,842 | 2,889 | 8,600 |
| 2023/10/23 | 2,895 | 2,895 | 2,873 | 2,873 | 1,400 |
| 2023/10/20 | 2,898 | 2,944 | 2,898 | 2,944 | 15,100 |
| 2023/10/19 | 2,890 | 2,965 | 2,860 | 2,948 | 4,800 |
| 2023/10/18 | 2,891 | 2,891 | 2,891 | 2,891 | 100 |
| 2023/10/17 | 2,891 | 2,891 | 2,891 | 2,891 | 300 |
| 2023/10/16 | 2,970 | 2,970 | 2,884 | 2,884 | 8,100 |
| 2023/10/13 | 3,010 | 3,045 | 2,972 | 2,972 | 13,100 |
| 2023/10/12 | 3,025 | 3,025 | 2,991 | 3,010 | 1,900 |
| 2023/10/11 | 3,010 | 3,040 | 3,000 | 3,025 | 3,100 |
| 2023/10/10 | 3,040 | 3,040 | 3,005 | 3,040 | 900 |
| 2023/10/06 | 2,926 | 3,000 | 2,926 | 3,000 | 4,300 |
| 2023/10/05 | 2,870 | 2,931 | 2,870 | 2,894 | 3,200 |
| 2023/10/04 | 2,990 | 2,990 | 2,823 | 2,823 | 8,000 |
| 2023/10/03 | 3,035 | 3,055 | 2,972 | 2,982 | 2,300 |
| 2023/10/02 | 3,100 | 3,110 | 3,035 | 3,035 | 2,500 |