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 |
|---|---|---|---|---|---|
| 1983/12/28 | 202 | 202 | 202 | 202 | 20,000 |
| 1983/12/26 | 200 | 200 | 200 | 200 | 18,000 |
| 1983/12/24 | 202 | 202 | 200 | 200 | 6,000 |
| 1983/12/23 | 202 | 202 | 202 | 202 | 6,000 |
| 1983/12/22 | 205 | 205 | 201 | 201 | 11,000 |
| 1983/12/21 | 203 | 203 | 200 | 200 | 9,000 |
| 1983/12/20 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/12/19 | 200 | 200 | 200 | 200 | 23,000 |
| 1983/12/17 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/12/16 | 205 | 205 | 203 | 203 | 8,000 |
| 1983/12/15 | 201 | 201 | 201 | 201 | 6,000 |
| 1983/12/14 | 201 | 202 | 201 | 202 | 12,000 |
| 1983/12/13 | 206 | 206 | 205 | 205 | 43,000 |
| 1983/12/12 | 205 | 206 | 204 | 206 | 36,000 |
| 1983/12/09 | 205 | 208 | 204 | 205 | 21,000 |
| 1983/12/07 | 204 | 204 | 204 | 204 | 4,000 |
| 1983/12/06 | 208 | 208 | 203 | 204 | 21,000 |
| 1983/12/05 | 207 | 207 | 203 | 203 | 13,000 |
| 1983/12/03 | 202 | 202 | 202 | 202 | 3,000 |
| 1983/12/02 | 198 | 200 | 196 | 197 | 18,000 |
| 1983/12/01 | 197 | 197 | 196 | 196 | 46,000 |
| 1983/11/30 | 201 | 201 | 195 | 195 | 47,000 |
| 1983/11/28 | 214 | 214 | 214 | 214 | 4,000 |
| 1983/11/25 | 215 | 215 | 215 | 215 | 17,000 |
| 1983/11/24 | 220 | 220 | 215 | 215 | 247,000 |
| 1983/11/22 | 222 | 224 | 220 | 221 | 400,000 |
| 1983/11/21 | 208 | 225 | 208 | 224 | 109,000 |
| 1983/11/19 | 207 | 207 | 207 | 207 | 8,000 |
| 1983/11/18 | 206 | 206 | 206 | 206 | 1,000 |
| 1983/11/17 | 205 | 205 | 204 | 205 | 16,000 |
| 1983/11/16 | 202 | 202 | 202 | 202 | 12,000 |
| 1983/11/15 | 203 | 203 | 202 | 203 | 11,000 |
| 1983/11/14 | 203 | 203 | 203 | 203 | 7,000 |
| 1983/11/11 | 203 | 203 | 203 | 203 | 15,000 |
| 1983/11/10 | 202 | 203 | 202 | 203 | 4,000 |
| 1983/11/09 | 200 | 200 | 200 | 200 | 3,000 |
| 1983/11/08 | 198 | 200 | 198 | 200 | 7,000 |
| 1983/11/07 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/11/05 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/11/04 | 200 | 202 | 200 | 202 | 10,000 |
| 1983/11/02 | 204 | 204 | 204 | 204 | 5,000 |
| 1983/11/01 | 200 | 203 | 200 | 203 | 12,000 |
| 1983/10/31 | 203 | 203 | 203 | 203 | 8,000 |
| 1983/10/29 | 204 | 204 | 204 | 204 | 5,000 |
| 1983/10/28 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/10/27 | 201 | 210 | 201 | 205 | 9,000 |
| 1983/10/26 | 200 | 201 | 200 | 201 | 25,000 |
| 1983/10/25 | 205 | 205 | 205 | 205 | 30,000 |
| 1983/10/24 | 210 | 215 | 207 | 207 | 12,000 |
| 1983/10/22 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/10/21 | 207 | 207 | 207 | 207 | 1,000 |
| 1983/10/20 | 215 | 215 | 210 | 210 | 8,000 |
| 1983/10/19 | 210 | 215 | 210 | 215 | 31,000 |
| 1983/10/18 | 211 | 211 | 205 | 205 | 18,000 |
| 1983/10/17 | 211 | 211 | 210 | 211 | 25,000 |
| 1983/10/15 | 210 | 210 | 210 | 210 | 7,000 |
| 1983/10/14 | 206 | 214 | 206 | 210 | 37,000 |
| 1983/10/13 | 206 | 206 | 205 | 205 | 6,000 |
| 1983/10/12 | 205 | 205 | 205 | 205 | 20,000 |
| 1983/10/11 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/10/07 | 214 | 214 | 205 | 205 | 16,000 |
| 1983/10/05 | 215 | 215 | 215 | 215 | 23,000 |
| 1983/10/03 | 207 | 208 | 207 | 208 | 3,000 |
| 1983/10/01 | 205 | 210 | 205 | 210 | 5,000 |
| 1983/09/30 | 205 | 205 | 205 | 205 | 14,000 |
| 1983/09/29 | 210 | 210 | 205 | 205 | 24,000 |
| 1983/09/27 | 209 | 217 | 209 | 217 | 33,000 |
| 1983/09/26 | 218 | 218 | 209 | 209 | 22,000 |
| 1983/09/24 | 214 | 219 | 214 | 219 | 14,000 |
| 1983/09/22 | 201 | 221 | 201 | 209 | 98,000 |
| 1983/09/21 | 204 | 204 | 204 | 204 | 3,000 |
| 1983/09/20 | 204 | 204 | 204 | 204 | 3,000 |
| 1983/09/19 | 200 | 205 | 200 | 205 | 3,000 |
| 1983/09/17 | 200 | 200 | 195 | 195 | 28,000 |
| 1983/09/14 | 201 | 201 | 201 | 201 | 4,000 |
| 1983/09/13 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/09/12 | 200 | 203 | 200 | 200 | 28,000 |
| 1983/09/09 | 200 | 202 | 200 | 202 | 13,000 |
| 1983/09/08 | 202 | 205 | 201 | 202 | 9,000 |
| 1983/09/07 | 200 | 200 | 200 | 200 | 28,000 |
| 1983/09/06 | 200 | 200 | 200 | 200 | 26,000 |
| 1983/09/05 | 201 | 201 | 200 | 200 | 15,000 |
| 1983/09/02 | 201 | 201 | 201 | 201 | 9,000 |
| 1983/08/31 | 201 | 201 | 200 | 200 | 11,000 |
| 1983/08/30 | 203 | 205 | 200 | 200 | 17,000 |
| 1983/08/29 | 202 | 202 | 202 | 202 | 2,000 |
| 1983/08/26 | 201 | 201 | 201 | 201 | 5,000 |
| 1983/08/24 | 196 | 196 | 196 | 196 | 9,000 |
| 1983/08/23 | 195 | 195 | 195 | 195 | 15,000 |
| 1983/08/19 | 200 | 200 | 195 | 195 | 6,000 |
| 1983/08/18 | 200 | 205 | 200 | 205 | 11,000 |
| 1983/08/17 | 200 | 200 | 200 | 200 | 11,000 |
| 1983/08/11 | 202 | 202 | 200 | 200 | 10,000 |
| 1983/08/10 | 205 | 205 | 202 | 202 | 9,000 |
| 1983/08/09 | 204 | 204 | 204 | 204 | 4,000 |
| 1983/08/08 | 204 | 204 | 204 | 204 | 8,000 |
| 1983/08/06 | 204 | 204 | 204 | 204 | 11,000 |
| 1983/08/05 | 204 | 205 | 204 | 205 | 4,000 |
| 1983/08/04 | 203 | 204 | 203 | 204 | 8,000 |
| 1983/08/03 | 202 | 203 | 202 | 202 | 14,000 |
| 1983/08/02 | 203 | 203 | 203 | 203 | 7,000 |
| 1983/08/01 | 202 | 202 | 202 | 202 | 3,000 |
| 1983/07/29 | 201 | 202 | 201 | 202 | 5,000 |
| 1983/07/28 | 200 | 201 | 197 | 201 | 20,000 |
| 1983/07/27 | 198 | 198 | 197 | 197 | 9,000 |
| 1983/07/26 | 201 | 201 | 198 | 198 | 34,000 |
| 1983/07/25 | 202 | 202 | 200 | 200 | 5,000 |
| 1983/07/22 | 207 | 207 | 203 | 203 | 7,000 |
| 1983/07/21 | 201 | 208 | 201 | 207 | 28,000 |
| 1983/07/20 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/07/19 | 204 | 204 | 200 | 200 | 16,000 |
| 1983/07/18 | 200 | 205 | 200 | 205 | 19,000 |
| 1983/07/15 | 200 | 200 | 199 | 199 | 35,000 |
| 1983/07/13 | 202 | 204 | 200 | 204 | 24,000 |
| 1983/07/11 | 204 | 204 | 200 | 204 | 14,000 |
| 1983/07/09 | 200 | 200 | 200 | 200 | 10,000 |
| 1983/07/08 | 205 | 205 | 205 | 205 | 13,000 |
| 1983/07/07 | 205 | 205 | 205 | 205 | 16,000 |
| 1983/07/06 | 205 | 206 | 200 | 200 | 11,000 |
| 1983/07/05 | 207 | 208 | 206 | 206 | 4,000 |
| 1983/07/04 | 207 | 207 | 207 | 207 | 10,000 |
| 1983/07/02 | 206 | 206 | 206 | 206 | 4,000 |
| 1983/07/01 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/06/30 | 201 | 205 | 200 | 205 | 8,000 |
| 1983/06/29 | 200 | 201 | 200 | 201 | 17,000 |
| 1983/06/28 | 200 | 200 | 200 | 200 | 4,000 |
| 1983/06/25 | 205 | 205 | 205 | 205 | 3,000 |
| 1983/06/24 | 200 | 200 | 200 | 200 | 14,000 |
| 1983/06/23 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/06/22 | 197 | 200 | 195 | 200 | 7,000 |
| 1983/06/21 | 201 | 201 | 195 | 195 | 26,000 |
| 1983/06/20 | 203 | 203 | 202 | 202 | 23,000 |
| 1983/06/17 | 203 | 203 | 203 | 203 | 1,000 |
| 1983/06/15 | 205 | 205 | 204 | 204 | 5,000 |
| 1983/06/14 | 203 | 203 | 200 | 201 | 5,000 |
| 1983/06/13 | 207 | 207 | 205 | 205 | 11,000 |
| 1983/06/11 | 205 | 208 | 205 | 208 | 7,000 |
| 1983/06/10 | 208 | 208 | 205 | 205 | 12,000 |
| 1983/06/09 | 208 | 208 | 208 | 208 | 11,000 |
| 1983/06/08 | 209 | 209 | 208 | 208 | 4,000 |
| 1983/06/07 | 208 | 208 | 208 | 208 | 13,000 |
| 1983/06/06 | 208 | 208 | 207 | 207 | 10,000 |
| 1983/06/04 | 207 | 207 | 207 | 207 | 7,000 |
| 1983/06/03 | 212 | 212 | 212 | 212 | 9,000 |
| 1983/06/02 | 212 | 212 | 212 | 212 | 7,000 |
| 1983/06/01 | 215 | 215 | 214 | 214 | 10,000 |
| 1983/05/31 | 217 | 217 | 217 | 217 | 8,000 |
| 1983/05/30 | 217 | 220 | 216 | 217 | 6,000 |
| 1983/05/28 | 212 | 220 | 212 | 220 | 3,000 |
| 1983/05/27 | 211 | 211 | 211 | 211 | 7,000 |
| 1983/05/26 | 211 | 211 | 211 | 211 | 7,000 |
| 1983/05/25 | 211 | 212 | 211 | 211 | 14,000 |
| 1983/05/24 | 210 | 211 | 210 | 211 | 14,000 |
| 1983/05/23 | 216 | 220 | 216 | 216 | 3,000 |
| 1983/05/20 | 215 | 216 | 215 | 216 | 12,000 |
| 1983/05/19 | 215 | 220 | 215 | 220 | 39,000 |
| 1983/05/18 | 215 | 216 | 215 | 215 | 17,000 |
| 1983/05/17 | 221 | 221 | 215 | 215 | 15,000 |
| 1983/05/16 | 220 | 220 | 220 | 220 | 31,000 |
| 1983/05/14 | 221 | 221 | 221 | 221 | 12,000 |
| 1983/05/12 | 221 | 221 | 221 | 221 | 9,000 |
| 1983/05/11 | 222 | 222 | 221 | 222 | 9,000 |
| 1983/05/10 | 220 | 222 | 220 | 222 | 28,000 |
| 1983/05/09 | 221 | 224 | 221 | 222 | 34,000 |
| 1983/05/07 | 223 | 223 | 221 | 221 | 3,000 |
| 1983/05/06 | 222 | 225 | 221 | 223 | 20,000 |
| 1983/05/04 | 217 | 222 | 215 | 222 | 16,000 |
| 1983/05/02 | 215 | 216 | 215 | 216 | 12,000 |
| 1983/04/30 | 216 | 216 | 215 | 215 | 6,000 |
| 1983/04/28 | 220 | 222 | 215 | 215 | 15,000 |
| 1983/04/27 | 220 | 220 | 220 | 220 | 7,000 |
| 1983/04/26 | 222 | 224 | 220 | 220 | 17,000 |
| 1983/04/25 | 220 | 220 | 220 | 220 | 45,000 |
| 1983/04/22 | 219 | 219 | 219 | 219 | 4,000 |
| 1983/04/21 | 216 | 220 | 215 | 220 | 11,000 |
| 1983/04/20 | 216 | 216 | 216 | 216 | 5,000 |
| 1983/04/19 | 220 | 222 | 218 | 218 | 22,000 |
| 1983/04/18 | 215 | 222 | 215 | 222 | 12,000 |
| 1983/04/15 | 215 | 215 | 212 | 215 | 8,000 |
| 1983/04/14 | 209 | 212 | 207 | 212 | 23,000 |
| 1983/04/13 | 215 | 215 | 208 | 209 | 40,000 |
| 1983/04/12 | 222 | 222 | 219 | 219 | 12,000 |
| 1983/04/11 | 225 | 225 | 223 | 223 | 10,000 |
| 1983/04/09 | 226 | 228 | 225 | 225 | 42,000 |
| 1983/04/08 | 222 | 226 | 222 | 226 | 40,000 |
| 1983/04/07 | 220 | 226 | 218 | 221 | 34,000 |
| 1983/04/06 | 215 | 218 | 215 | 218 | 36,000 |
| 1983/04/05 | 206 | 215 | 206 | 213 | 40,000 |
| 1983/04/04 | 202 | 204 | 202 | 204 | 12,000 |
| 1983/04/02 | 201 | 204 | 201 | 204 | 7,000 |
| 1983/04/01 | 204 | 204 | 200 | 200 | 5,000 |
| 1983/03/31 | 200 | 204 | 200 | 204 | 5,000 |
| 1983/03/29 | 201 | 201 | 198 | 198 | 9,000 |
| 1983/03/28 | 200 | 200 | 200 | 200 | 21,000 |
| 1983/03/26 | 201 | 201 | 200 | 200 | 18,000 |
| 1983/03/23 | 204 | 204 | 204 | 204 | 2,000 |
| 1983/03/22 | 204 | 204 | 200 | 200 | 11,000 |
| 1983/03/18 | 202 | 203 | 202 | 203 | 8,000 |
| 1983/03/17 | 203 | 203 | 203 | 203 | 6,000 |
| 1983/03/16 | 204 | 204 | 204 | 204 | 3,000 |
| 1983/03/15 | 203 | 204 | 202 | 204 | 21,000 |
| 1983/03/14 | 201 | 203 | 201 | 202 | 14,000 |
| 1983/03/12 | 199 | 199 | 199 | 199 | 2,000 |
| 1983/03/11 | 202 | 202 | 199 | 199 | 10,000 |
| 1983/03/10 | 201 | 202 | 201 | 202 | 6,000 |
| 1983/03/09 | 204 | 204 | 203 | 203 | 5,000 |
| 1983/03/08 | 201 | 205 | 201 | 204 | 9,000 |
| 1983/03/07 | 199 | 201 | 199 | 201 | 7,000 |
| 1983/03/05 | 199 | 199 | 199 | 199 | 8,000 |
| 1983/03/04 | 201 | 201 | 201 | 201 | 10,000 |
| 1983/03/03 | 206 | 206 | 205 | 205 | 2,000 |
| 1983/03/02 | 206 | 207 | 201 | 205 | 8,000 |
| 1983/03/01 | 202 | 210 | 201 | 210 | 15,000 |
| 1983/02/28 | 210 | 210 | 200 | 200 | 15,000 |
| 1983/02/26 | 200 | 205 | 200 | 205 | 9,000 |
| 1983/02/25 | 199 | 200 | 199 | 200 | 6,000 |
| 1983/02/24 | 195 | 200 | 195 | 195 | 8,000 |
| 1983/02/23 | 200 | 200 | 200 | 200 | 6,000 |
| 1983/02/22 | 198 | 198 | 193 | 193 | 15,000 |
| 1983/02/21 | 195 | 200 | 195 | 200 | 8,000 |
| 1983/02/18 | 197 | 197 | 196 | 196 | 10,000 |
| 1983/02/16 | 196 | 196 | 196 | 196 | 8,000 |
| 1983/02/15 | 193 | 194 | 193 | 194 | 23,000 |
| 1983/02/12 | 193 | 193 | 193 | 193 | 1,000 |
| 1983/02/10 | 200 | 200 | 191 | 191 | 15,000 |
| 1983/02/09 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/02/07 | 200 | 200 | 200 | 200 | 12,000 |
| 1983/02/05 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/02/04 | 200 | 200 | 200 | 200 | 15,000 |
| 1983/02/03 | 202 | 202 | 200 | 200 | 9,000 |
| 1983/02/02 | 204 | 204 | 201 | 201 | 21,000 |
| 1983/02/01 | 204 | 204 | 204 | 204 | 3,000 |
| 1983/01/29 | 204 | 210 | 203 | 210 | 21,000 |
| 1983/01/28 | 202 | 204 | 202 | 203 | 6,000 |
| 1983/01/27 | 200 | 205 | 200 | 205 | 12,000 |
| 1983/01/26 | 201 | 201 | 201 | 201 | 1,000 |
| 1983/01/25 | 201 | 201 | 201 | 201 | 3,000 |
| 1983/01/24 | 200 | 200 | 200 | 200 | 7,000 |
| 1983/01/22 | 206 | 206 | 200 | 200 | 14,000 |
| 1983/01/21 | 207 | 207 | 207 | 207 | 6,000 |
| 1983/01/20 | 207 | 208 | 207 | 208 | 8,000 |
| 1983/01/19 | 206 | 206 | 206 | 206 | 5,000 |
| 1983/01/18 | 209 | 209 | 206 | 206 | 6,000 |
| 1983/01/17 | 205 | 210 | 205 | 206 | 12,000 |
| 1983/01/14 | 210 | 210 | 204 | 204 | 19,000 |
| 1983/01/13 | 210 | 210 | 210 | 210 | 11,000 |
| 1983/01/12 | 212 | 212 | 211 | 211 | 7,000 |
| 1983/01/11 | 214 | 214 | 210 | 213 | 48,000 |
| 1983/01/10 | 212 | 215 | 212 | 214 | 35,000 |
| 1983/01/08 | 208 | 210 | 207 | 210 | 25,000 |
| 1983/01/07 | 207 | 207 | 207 | 207 | 20,000 |
| 1983/01/06 | 204 | 204 | 202 | 202 | 11,000 |
| 1983/01/05 | 202 | 202 | 202 | 202 | 7,000 |
| 1983/01/04 | 202 | 203 | 202 | 202 | 14,000 |