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 |
|---|---|---|---|---|---|
| 1984/12/28 | 206 | 206 | 205 | 205 | 7,000 |
| 1984/12/27 | 205 | 205 | 205 | 205 | 33,000 |
| 1984/12/26 | 210 | 215 | 210 | 215 | 34,000 |
| 1984/12/25 | 203 | 215 | 203 | 215 | 71,000 |
| 1984/12/24 | 202 | 204 | 200 | 200 | 67,000 |
| 1984/12/22 | 198 | 200 | 197 | 200 | 83,000 |
| 1984/12/21 | 210 | 210 | 196 | 198 | 58,000 |
| 1984/12/20 | 220 | 220 | 210 | 210 | 36,000 |
| 1984/12/19 | 220 | 220 | 220 | 220 | 16,000 |
| 1984/12/15 | 229 | 229 | 225 | 225 | 28,000 |
| 1984/12/14 | 218 | 230 | 218 | 228 | 165,000 |
| 1984/12/13 | 230 | 230 | 223 | 223 | 111,000 |
| 1984/12/12 | 220 | 233 | 217 | 233 | 109,000 |
| 1984/12/11 | 220 | 222 | 215 | 218 | 104,000 |
| 1984/12/10 | 218 | 218 | 215 | 218 | 12,000 |
| 1984/12/07 | 220 | 220 | 218 | 218 | 15,000 |
| 1984/12/06 | 217 | 218 | 217 | 218 | 24,000 |
| 1984/12/05 | 217 | 217 | 214 | 217 | 24,000 |
| 1984/12/04 | 220 | 220 | 218 | 218 | 27,000 |
| 1984/12/03 | 221 | 223 | 218 | 218 | 82,000 |
| 1984/12/01 | 225 | 225 | 220 | 224 | 70,000 |
| 1984/11/30 | 215 | 225 | 215 | 225 | 82,000 |
| 1984/11/29 | 210 | 215 | 209 | 215 | 56,000 |
| 1984/11/28 | 210 | 210 | 207 | 207 | 12,000 |
| 1984/11/27 | 200 | 205 | 200 | 205 | 22,000 |
| 1984/11/26 | 204 | 204 | 203 | 204 | 20,000 |
| 1984/11/24 | 204 | 204 | 204 | 204 | 2,000 |
| 1984/11/22 | 200 | 200 | 200 | 200 | 9,000 |
| 1984/11/21 | 200 | 201 | 200 | 200 | 17,000 |
| 1984/11/20 | 203 | 203 | 203 | 203 | 6,000 |
| 1984/11/19 | 209 | 209 | 205 | 205 | 29,000 |
| 1984/11/17 | 209 | 209 | 206 | 209 | 10,000 |
| 1984/11/16 | 214 | 214 | 205 | 209 | 52,000 |
| 1984/11/15 | 202 | 210 | 202 | 210 | 50,000 |
| 1984/11/14 | 203 | 203 | 203 | 203 | 4,000 |
| 1984/11/13 | 200 | 200 | 200 | 200 | 9,000 |
| 1984/11/12 | 199 | 200 | 198 | 200 | 13,000 |
| 1984/11/09 | 196 | 197 | 196 | 197 | 8,000 |
| 1984/11/07 | 198 | 198 | 196 | 196 | 8,000 |
| 1984/11/06 | 198 | 198 | 198 | 198 | 4,000 |
| 1984/11/05 | 199 | 199 | 198 | 198 | 4,000 |
| 1984/11/02 | 196 | 200 | 195 | 200 | 24,000 |
| 1984/10/30 | 198 | 198 | 198 | 198 | 2,000 |
| 1984/10/27 | 196 | 196 | 196 | 196 | 4,000 |
| 1984/10/25 | 205 | 205 | 205 | 205 | 6,000 |
| 1984/10/24 | 199 | 199 | 196 | 199 | 16,000 |
| 1984/10/22 | 204 | 204 | 196 | 196 | 25,000 |
| 1984/10/19 | 201 | 201 | 196 | 196 | 16,000 |
| 1984/10/18 | 200 | 201 | 200 | 201 | 8,000 |
| 1984/10/17 | 200 | 201 | 200 | 200 | 6,000 |
| 1984/10/16 | 200 | 200 | 198 | 198 | 8,000 |
| 1984/10/15 | 205 | 205 | 205 | 205 | 11,000 |
| 1984/10/12 | 196 | 200 | 196 | 200 | 10,000 |
| 1984/10/11 | 196 | 197 | 196 | 197 | 7,000 |
| 1984/10/09 | 204 | 204 | 195 | 195 | 16,000 |
| 1984/10/08 | 208 | 208 | 208 | 208 | 19,000 |
| 1984/10/06 | 201 | 205 | 200 | 205 | 10,000 |
| 1984/10/05 | 202 | 205 | 198 | 198 | 21,000 |
| 1984/10/04 | 196 | 200 | 196 | 200 | 6,000 |
| 1984/10/03 | 200 | 200 | 200 | 200 | 9,000 |
| 1984/10/02 | 196 | 196 | 195 | 195 | 13,000 |
| 1984/10/01 | 196 | 196 | 196 | 196 | 6,000 |
| 1984/09/29 | 197 | 197 | 197 | 197 | 13,000 |
| 1984/09/28 | 198 | 198 | 197 | 197 | 8,000 |
| 1984/09/27 | 200 | 200 | 198 | 199 | 13,000 |
| 1984/09/26 | 199 | 199 | 199 | 199 | 6,000 |
| 1984/09/25 | 199 | 199 | 196 | 196 | 14,000 |
| 1984/09/22 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/09/21 | 205 | 205 | 202 | 202 | 11,000 |
| 1984/09/20 | 205 | 205 | 205 | 205 | 18,000 |
| 1984/09/19 | 207 | 207 | 205 | 205 | 21,000 |
| 1984/09/18 | 207 | 210 | 205 | 205 | 17,000 |
| 1984/09/17 | 205 | 210 | 205 | 207 | 24,000 |
| 1984/09/14 | 210 | 210 | 210 | 210 | 15,000 |
| 1984/09/13 | 205 | 205 | 205 | 205 | 15,000 |
| 1984/09/12 | 205 | 210 | 205 | 205 | 15,000 |
| 1984/09/11 | 210 | 210 | 205 | 205 | 13,000 |
| 1984/09/10 | 212 | 212 | 205 | 210 | 27,000 |
| 1984/09/07 | 220 | 220 | 212 | 212 | 54,000 |
| 1984/09/06 | 205 | 227 | 205 | 227 | 96,000 |
| 1984/09/03 | 204 | 204 | 202 | 203 | 5,000 |
| 1984/09/01 | 205 | 205 | 205 | 205 | 7,000 |
| 1984/08/31 | 202 | 205 | 202 | 202 | 7,000 |
| 1984/08/30 | 202 | 202 | 202 | 202 | 2,000 |
| 1984/08/29 | 203 | 203 | 201 | 202 | 18,000 |
| 1984/08/28 | 204 | 204 | 204 | 204 | 1,000 |
| 1984/08/27 | 202 | 205 | 202 | 205 | 4,000 |
| 1984/08/25 | 200 | 201 | 200 | 201 | 7,000 |
| 1984/08/24 | 201 | 201 | 201 | 201 | 5,000 |
| 1984/08/23 | 198 | 198 | 198 | 198 | 12,000 |
| 1984/08/21 | 198 | 205 | 197 | 205 | 12,000 |
| 1984/08/20 | 198 | 198 | 198 | 198 | 3,000 |
| 1984/08/18 | 198 | 198 | 198 | 198 | 6,000 |
| 1984/08/16 | 197 | 197 | 197 | 197 | 3,000 |
| 1984/08/15 | 196 | 196 | 196 | 196 | 6,000 |
| 1984/08/13 | 206 | 206 | 205 | 205 | 7,000 |
| 1984/08/10 | 206 | 206 | 206 | 206 | 5,000 |
| 1984/08/09 | 205 | 205 | 204 | 204 | 3,000 |
| 1984/08/08 | 206 | 206 | 205 | 205 | 8,000 |
| 1984/08/07 | 206 | 206 | 206 | 206 | 6,000 |
| 1984/08/06 | 207 | 207 | 207 | 207 | 1,000 |
| 1984/08/04 | 206 | 206 | 206 | 206 | 3,000 |
| 1984/08/03 | 210 | 210 | 206 | 206 | 14,000 |
| 1984/08/02 | 207 | 210 | 207 | 210 | 2,000 |
| 1984/08/01 | 210 | 210 | 205 | 206 | 31,000 |
| 1984/07/31 | 203 | 210 | 203 | 210 | 19,000 |
| 1984/07/30 | 200 | 202 | 200 | 202 | 12,000 |
| 1984/07/26 | 195 | 195 | 195 | 195 | 3,000 |
| 1984/07/25 | 196 | 199 | 196 | 199 | 4,000 |
| 1984/07/24 | 200 | 201 | 196 | 196 | 15,000 |
| 1984/07/23 | 202 | 202 | 202 | 202 | 3,000 |
| 1984/07/21 | 203 | 203 | 203 | 203 | 7,000 |
| 1984/07/20 | 205 | 205 | 203 | 203 | 16,000 |
| 1984/07/18 | 204 | 205 | 203 | 205 | 8,000 |
| 1984/07/13 | 203 | 203 | 203 | 203 | 5,000 |
| 1984/07/12 | 204 | 204 | 204 | 204 | 5,000 |
| 1984/07/11 | 203 | 203 | 203 | 203 | 10,000 |
| 1984/07/10 | 206 | 206 | 203 | 205 | 28,000 |
| 1984/07/07 | 203 | 203 | 202 | 202 | 15,000 |
| 1984/07/06 | 203 | 203 | 202 | 202 | 10,000 |
| 1984/07/05 | 202 | 202 | 202 | 202 | 7,000 |
| 1984/07/04 | 201 | 201 | 201 | 201 | 7,000 |
| 1984/07/03 | 201 | 201 | 201 | 201 | 9,000 |
| 1984/07/02 | 205 | 205 | 203 | 203 | 7,000 |
| 1984/06/30 | 205 | 207 | 203 | 205 | 8,000 |
| 1984/06/29 | 203 | 210 | 203 | 210 | 15,000 |
| 1984/06/28 | 204 | 204 | 204 | 204 | 9,000 |
| 1984/06/27 | 204 | 204 | 203 | 203 | 7,000 |
| 1984/06/26 | 205 | 205 | 204 | 204 | 15,000 |
| 1984/06/25 | 206 | 206 | 205 | 205 | 11,000 |
| 1984/06/23 | 205 | 205 | 205 | 205 | 9,000 |
| 1984/06/22 | 205 | 205 | 205 | 205 | 13,000 |
| 1984/06/21 | 205 | 207 | 205 | 207 | 7,000 |
| 1984/06/19 | 208 | 208 | 208 | 208 | 7,000 |
| 1984/06/18 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/06/16 | 205 | 208 | 203 | 203 | 19,000 |
| 1984/06/15 | 210 | 210 | 210 | 210 | 5,000 |
| 1984/06/14 | 210 | 210 | 208 | 208 | 15,000 |
| 1984/06/13 | 206 | 210 | 206 | 210 | 24,000 |
| 1984/06/12 | 210 | 210 | 206 | 206 | 21,000 |
| 1984/06/11 | 209 | 210 | 209 | 210 | 3,000 |
| 1984/06/08 | 209 | 209 | 203 | 205 | 16,000 |
| 1984/06/07 | 204 | 204 | 204 | 204 | 2,000 |
| 1984/06/06 | 203 | 203 | 203 | 203 | 1,000 |
| 1984/06/05 | 203 | 203 | 202 | 202 | 13,000 |
| 1984/06/04 | 202 | 202 | 202 | 202 | 10,000 |
| 1984/06/02 | 202 | 202 | 202 | 202 | 22,000 |
| 1984/06/01 | 202 | 202 | 202 | 202 | 14,000 |
| 1984/05/31 | 205 | 205 | 202 | 202 | 12,000 |
| 1984/05/30 | 202 | 203 | 202 | 203 | 7,000 |
| 1984/05/29 | 202 | 203 | 200 | 200 | 13,000 |
| 1984/05/28 | 202 | 203 | 201 | 201 | 17,000 |
| 1984/05/26 | 202 | 205 | 202 | 202 | 7,000 |
| 1984/05/25 | 205 | 205 | 202 | 202 | 5,000 |
| 1984/05/24 | 205 | 205 | 201 | 202 | 6,000 |
| 1984/05/23 | 205 | 205 | 205 | 205 | 13,000 |
| 1984/05/22 | 209 | 209 | 205 | 205 | 4,000 |
| 1984/05/21 | 210 | 210 | 209 | 210 | 13,000 |
| 1984/05/18 | 210 | 210 | 210 | 210 | 38,000 |
| 1984/05/17 | 214 | 214 | 211 | 211 | 12,000 |
| 1984/05/16 | 210 | 214 | 210 | 211 | 24,000 |
| 1984/05/15 | 214 | 214 | 205 | 205 | 9,000 |
| 1984/05/14 | 210 | 215 | 210 | 215 | 18,000 |
| 1984/05/11 | 206 | 210 | 205 | 210 | 35,000 |
| 1984/05/10 | 210 | 210 | 210 | 210 | 6,000 |
| 1984/05/09 | 206 | 206 | 205 | 206 | 23,000 |
| 1984/05/07 | 200 | 205 | 200 | 205 | 7,000 |
| 1984/05/04 | 195 | 196 | 195 | 196 | 14,000 |
| 1984/05/02 | 196 | 198 | 195 | 195 | 68,000 |
| 1984/05/01 | 196 | 200 | 196 | 200 | 32,000 |
| 1984/04/28 | 198 | 198 | 198 | 198 | 16,000 |
| 1984/04/27 | 199 | 199 | 199 | 199 | 19,000 |
| 1984/04/26 | 200 | 200 | 200 | 200 | 12,000 |
| 1984/04/24 | 199 | 199 | 198 | 198 | 18,000 |
| 1984/04/23 | 200 | 200 | 200 | 200 | 19,000 |
| 1984/04/21 | 200 | 200 | 199 | 200 | 30,000 |
| 1984/04/20 | 200 | 200 | 200 | 200 | 14,000 |
| 1984/04/19 | 201 | 201 | 200 | 200 | 14,000 |
| 1984/04/18 | 200 | 200 | 200 | 200 | 7,000 |
| 1984/04/17 | 200 | 200 | 200 | 200 | 7,000 |
| 1984/04/16 | 200 | 200 | 200 | 200 | 4,000 |
| 1984/04/13 | 200 | 200 | 199 | 199 | 5,000 |
| 1984/04/12 | 202 | 202 | 200 | 200 | 37,000 |
| 1984/04/11 | 201 | 202 | 200 | 202 | 29,000 |
| 1984/04/09 | 201 | 201 | 201 | 201 | 11,000 |
| 1984/04/07 | 200 | 200 | 200 | 200 | 12,000 |
| 1984/04/06 | 199 | 200 | 199 | 200 | 11,000 |
| 1984/04/05 | 199 | 199 | 199 | 199 | 12,000 |
| 1984/04/04 | 201 | 201 | 198 | 198 | 69,000 |
| 1984/04/03 | 200 | 200 | 200 | 200 | 7,000 |
| 1984/04/02 | 200 | 200 | 199 | 199 | 19,000 |
| 1984/03/31 | 200 | 205 | 200 | 205 | 18,000 |
| 1984/03/30 | 199 | 201 | 199 | 201 | 8,000 |
| 1984/03/29 | 204 | 205 | 200 | 200 | 45,000 |
| 1984/03/28 | 202 | 203 | 202 | 203 | 3,000 |
| 1984/03/27 | 198 | 201 | 198 | 201 | 18,000 |
| 1984/03/26 | 201 | 203 | 198 | 198 | 43,000 |
| 1984/03/24 | 206 | 206 | 206 | 206 | 2,000 |
| 1984/03/23 | 203 | 203 | 203 | 203 | 15,000 |
| 1984/03/22 | 201 | 203 | 201 | 202 | 10,000 |
| 1984/03/21 | 201 | 204 | 201 | 203 | 26,000 |
| 1984/03/19 | 203 | 203 | 201 | 201 | 23,000 |
| 1984/03/17 | 208 | 208 | 206 | 206 | 28,000 |
| 1984/03/16 | 212 | 212 | 210 | 210 | 20,000 |
| 1984/03/15 | 212 | 212 | 210 | 210 | 17,000 |
| 1984/03/14 | 213 | 213 | 213 | 213 | 19,000 |
| 1984/03/13 | 215 | 215 | 214 | 215 | 20,000 |
| 1984/03/12 | 213 | 214 | 213 | 214 | 9,000 |
| 1984/03/09 | 211 | 212 | 211 | 212 | 11,000 |
| 1984/03/07 | 215 | 215 | 212 | 212 | 12,000 |
| 1984/03/06 | 223 | 223 | 215 | 215 | 16,000 |
| 1984/03/05 | 220 | 223 | 220 | 223 | 32,000 |
| 1984/03/03 | 223 | 223 | 223 | 223 | 17,000 |
| 1984/03/02 | 223 | 223 | 223 | 223 | 14,000 |
| 1984/03/01 | 223 | 223 | 223 | 223 | 29,000 |
| 1984/02/29 | 223 | 223 | 223 | 223 | 7,000 |
| 1984/02/28 | 224 | 224 | 220 | 222 | 17,000 |
| 1984/02/27 | 220 | 224 | 220 | 224 | 26,000 |
| 1984/02/25 | 222 | 222 | 220 | 220 | 37,000 |
| 1984/02/24 | 226 | 226 | 223 | 223 | 85,000 |
| 1984/02/23 | 226 | 227 | 226 | 227 | 13,000 |
| 1984/02/22 | 226 | 226 | 225 | 225 | 26,000 |
| 1984/02/21 | 226 | 226 | 225 | 226 | 6,000 |
| 1984/02/20 | 227 | 227 | 226 | 226 | 9,000 |
| 1984/02/18 | 226 | 226 | 226 | 226 | 2,000 |
| 1984/02/17 | 225 | 226 | 225 | 225 | 18,000 |
| 1984/02/15 | 220 | 225 | 220 | 225 | 20,000 |
| 1984/02/14 | 221 | 225 | 220 | 220 | 26,000 |
| 1984/02/13 | 225 | 225 | 221 | 221 | 19,000 |
| 1984/02/10 | 230 | 230 | 228 | 228 | 15,000 |
| 1984/02/09 | 235 | 235 | 232 | 232 | 44,000 |
| 1984/02/08 | 239 | 239 | 235 | 236 | 78,000 |
| 1984/02/07 | 244 | 244 | 234 | 236 | 96,000 |
| 1984/02/06 | 248 | 250 | 243 | 246 | 282,000 |
| 1984/02/04 | 244 | 248 | 242 | 248 | 124,000 |
| 1984/02/03 | 229 | 256 | 224 | 250 | 557,000 |
| 1984/02/02 | 225 | 227 | 222 | 225 | 283,000 |
| 1984/02/01 | 232 | 232 | 220 | 224 | 264,000 |
| 1984/01/31 | 216 | 233 | 216 | 229 | 338,000 |
| 1984/01/30 | 215 | 220 | 213 | 215 | 129,000 |
| 1984/01/28 | 213 | 213 | 213 | 213 | 3,000 |
| 1984/01/27 | 214 | 214 | 210 | 210 | 17,000 |
| 1984/01/25 | 215 | 215 | 215 | 215 | 9,000 |
| 1984/01/24 | 210 | 210 | 210 | 210 | 11,000 |
| 1984/01/23 | 213 | 213 | 210 | 210 | 27,000 |
| 1984/01/20 | 213 | 215 | 213 | 213 | 15,000 |
| 1984/01/19 | 216 | 216 | 212 | 212 | 11,000 |
| 1984/01/18 | 215 | 216 | 214 | 216 | 32,000 |
| 1984/01/17 | 214 | 215 | 214 | 215 | 10,000 |
| 1984/01/13 | 218 | 218 | 212 | 212 | 38,000 |
| 1984/01/12 | 212 | 215 | 212 | 215 | 40,000 |
| 1984/01/11 | 209 | 209 | 208 | 208 | 17,000 |
| 1984/01/07 | 203 | 204 | 203 | 204 | 22,000 |
| 1984/01/06 | 203 | 203 | 203 | 203 | 18,000 |
| 1984/01/05 | 202 | 204 | 202 | 204 | 36,000 |
| 1984/01/04 | 202 | 203 | 202 | 202 | 21,000 |