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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/12/27 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1988/12/23 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1988/12/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/12/21 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1988/12/19 | 1,360 | 1,360 | 1,300 | 1,300 | 12,000 |
| 1988/12/16 | 1,300 | 1,360 | 1,300 | 1,360 | 29,000 |
| 1988/12/15 | 1,270 | 1,300 | 1,270 | 1,300 | 16,000 |
| 1988/12/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/12/13 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1988/12/12 | 1,360 | 1,360 | 1,350 | 1,360 | 6,000 |
| 1988/12/09 | 1,350 | 1,400 | 1,340 | 1,360 | 39,000 |
| 1988/12/08 | 1,200 | 1,320 | 1,200 | 1,320 | 27,000 |
| 1988/12/07 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1988/12/06 | 1,170 | 1,180 | 1,160 | 1,180 | 8,000 |
| 1988/12/05 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1988/12/03 | 1,170 | 1,170 | 1,160 | 1,170 | 13,000 |
| 1988/12/02 | 1,160 | 1,160 | 1,150 | 1,160 | 18,000 |
| 1988/12/01 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 |
| 1988/11/30 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1988/11/29 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/11/28 | 1,190 | 1,190 | 1,160 | 1,160 | 4,000 |
| 1988/11/26 | 1,190 | 1,190 | 1,180 | 1,190 | 5,000 |
| 1988/11/25 | 1,170 | 1,180 | 1,170 | 1,180 | 8,000 |
| 1988/11/24 | 1,190 | 1,190 | 1,140 | 1,150 | 16,000 |
| 1988/11/22 | 1,180 | 1,200 | 1,180 | 1,190 | 12,000 |
| 1988/11/21 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 1988/11/18 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1988/11/17 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1988/11/16 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 |
| 1988/11/14 | 1,200 | 1,200 | 1,160 | 1,160 | 10,000 |
| 1988/11/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1988/11/10 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1988/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1988/11/07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1988/11/05 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 1988/11/04 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 |
| 1988/11/02 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1988/11/01 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 |
| 1988/10/31 | 1,100 | 1,120 | 1,090 | 1,120 | 4,000 |
| 1988/10/29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/10/27 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1988/10/26 | 1,160 | 1,160 | 1,130 | 1,130 | 5,000 |
| 1988/10/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1988/10/24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1988/10/22 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1988/10/20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1988/10/19 | 1,150 | 1,160 | 1,150 | 1,160 | 2,000 |
| 1988/10/17 | 1,150 | 1,170 | 1,150 | 1,170 | 5,000 |
| 1988/10/14 | 1,210 | 1,210 | 1,150 | 1,150 | 3,000 |
| 1988/10/06 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1988/10/05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1988/09/30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1988/09/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1988/09/24 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1988/09/22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1988/09/21 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1988/09/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1988/09/16 | 1,350 | 1,390 | 1,350 | 1,380 | 15,000 |
| 1988/09/14 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 |
| 1988/09/13 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 |
| 1988/09/12 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1988/09/09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/09/08 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1988/09/07 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1988/09/05 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 |
| 1988/09/03 | 1,340 | 1,340 | 1,340 | 1,340 | 16,000 |
| 1988/09/02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1988/09/01 | 1,350 | 1,390 | 1,350 | 1,390 | 56,000 |
| 1988/08/31 | 1,360 | 1,360 | 1,350 | 1,350 | 22,000 |
| 1988/08/30 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 |
| 1988/08/29 | 1,300 | 1,320 | 1,300 | 1,300 | 33,000 |
| 1988/08/27 | 1,320 | 1,320 | 1,320 | 1,320 | 12,000 |
| 1988/08/26 | 1,320 | 1,320 | 1,300 | 1,320 | 4,000 |
| 1988/08/25 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1988/08/24 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 |
| 1988/08/23 | 1,310 | 1,320 | 1,310 | 1,320 | 6,000 |
| 1988/08/19 | 1,360 | 1,400 | 1,360 | 1,390 | 19,000 |
| 1988/08/18 | 1,350 | 1,390 | 1,350 | 1,360 | 29,000 |
| 1988/08/17 | 1,300 | 1,340 | 1,300 | 1,340 | 44,000 |
| 1988/08/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/08/12 | 1,300 | 1,310 | 1,300 | 1,310 | 18,000 |
| 1988/08/11 | 1,300 | 1,300 | 1,300 | 1,300 | 23,000 |
| 1988/08/10 | 1,360 | 1,360 | 1,300 | 1,300 | 45,000 |
| 1988/08/09 | 1,290 | 1,360 | 1,290 | 1,360 | 65,000 |
| 1988/08/08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1988/08/06 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1988/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/08/04 | 1,330 | 1,330 | 1,270 | 1,300 | 8,000 |
| 1988/08/03 | 1,360 | 1,370 | 1,350 | 1,360 | 17,000 |
| 1988/08/02 | 1,330 | 1,400 | 1,330 | 1,380 | 71,000 |
| 1988/08/01 | 1,220 | 1,300 | 1,220 | 1,300 | 13,000 |
| 1988/07/30 | 1,160 | 1,220 | 1,160 | 1,200 | 29,000 |
| 1988/07/29 | 1,160 | 1,170 | 1,160 | 1,160 | 23,000 |
| 1988/07/28 | 1,130 | 1,160 | 1,130 | 1,160 | 16,000 |
| 1988/07/27 | 1,200 | 1,200 | 1,170 | 1,180 | 7,000 |
| 1988/07/26 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 |
| 1988/07/25 | 1,250 | 1,250 | 1,200 | 1,250 | 25,000 |
| 1988/07/23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1988/07/22 | 1,300 | 1,300 | 1,250 | 1,250 | 14,000 |
| 1988/07/21 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 |
| 1988/07/20 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 |
| 1988/07/19 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 |
| 1988/07/18 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 |
| 1988/07/15 | 1,380 | 1,380 | 1,360 | 1,360 | 12,000 |
| 1988/07/13 | 1,420 | 1,420 | 1,420 | 1,420 | 17,000 |
| 1988/07/11 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1988/07/08 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1988/07/07 | 1,390 | 1,390 | 1,320 | 1,320 | 11,000 |
| 1988/07/06 | 1,430 | 1,450 | 1,390 | 1,390 | 11,000 |
| 1988/07/05 | 1,410 | 1,430 | 1,410 | 1,430 | 8,000 |
| 1988/07/04 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1988/07/02 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 |
| 1988/07/01 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 |
| 1988/06/30 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 |
| 1988/06/27 | 1,560 | 1,560 | 1,530 | 1,560 | 44,000 |
| 1988/06/25 | 1,470 | 1,530 | 1,470 | 1,530 | 12,000 |
| 1988/06/24 | 1,460 | 1,470 | 1,440 | 1,470 | 10,000 |
| 1988/06/23 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 |
| 1988/06/22 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 |
| 1988/06/21 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 |
| 1988/06/20 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 |
| 1988/06/17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 |
| 1988/06/16 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1988/06/15 | 1,510 | 1,620 | 1,510 | 1,580 | 52,000 |
| 1988/06/14 | 1,490 | 1,500 | 1,490 | 1,490 | 234,000 |
| 1988/06/13 | 1,440 | 1,490 | 1,440 | 1,490 | 8,000 |
| 1988/06/10 | 1,400 | 1,420 | 1,380 | 1,420 | 9,000 |
| 1988/06/09 | 1,480 | 1,480 | 1,420 | 1,420 | 27,000 |
| 1988/06/08 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 |
| 1988/06/06 | 1,460 | 1,470 | 1,430 | 1,470 | 11,000 |
| 1988/06/04 | 1,510 | 1,510 | 1,430 | 1,460 | 25,000 |
| 1988/06/03 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1988/06/01 | 1,620 | 1,620 | 1,540 | 1,550 | 30,000 |
| 1988/05/31 | 1,570 | 1,640 | 1,570 | 1,620 | 64,000 |
| 1988/05/30 | 1,530 | 1,570 | 1,510 | 1,570 | 48,000 |
| 1988/05/28 | 1,460 | 1,530 | 1,460 | 1,530 | 13,000 |
| 1988/05/27 | 1,490 | 1,530 | 1,430 | 1,530 | 43,000 |
| 1988/05/26 | 1,540 | 1,540 | 1,510 | 1,510 | 23,000 |
| 1988/05/25 | 1,460 | 1,500 | 1,460 | 1,500 | 17,000 |
| 1988/05/24 | 1,480 | 1,480 | 1,460 | 1,470 | 6,000 |
| 1988/05/23 | 1,470 | 1,510 | 1,450 | 1,480 | 22,000 |
| 1988/05/20 | 1,500 | 1,510 | 1,450 | 1,450 | 17,000 |
| 1988/05/19 | 1,540 | 1,550 | 1,510 | 1,510 | 10,000 |
| 1988/05/18 | 1,660 | 1,660 | 1,580 | 1,580 | 18,000 |
| 1988/05/17 | 1,650 | 1,650 | 1,580 | 1,640 | 33,000 |
| 1988/05/16 | 1,590 | 1,700 | 1,570 | 1,670 | 214,000 |
| 1988/05/13 | 1,470 | 1,570 | 1,460 | 1,560 | 130,000 |
| 1988/05/12 | 1,470 | 1,470 | 1,450 | 1,460 | 44,000 |
| 1988/05/10 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 |
| 1988/05/09 | 1,350 | 1,350 | 1,330 | 1,330 | 23,000 |
| 1988/05/07 | 1,360 | 1,380 | 1,360 | 1,370 | 17,000 |
| 1988/05/06 | 1,400 | 1,400 | 1,370 | 1,380 | 15,000 |
| 1988/05/02 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 |
| 1988/04/30 | 1,420 | 1,420 | 1,380 | 1,410 | 33,000 |
| 1988/04/28 | 1,420 | 1,420 | 1,410 | 1,420 | 14,000 |
| 1988/04/27 | 1,480 | 1,480 | 1,400 | 1,400 | 18,000 |
| 1988/04/26 | 1,460 | 1,500 | 1,460 | 1,480 | 13,000 |
| 1988/04/25 | 1,410 | 1,450 | 1,410 | 1,440 | 31,000 |
| 1988/04/23 | 1,430 | 1,430 | 1,410 | 1,410 | 18,000 |
| 1988/04/22 | 1,430 | 1,440 | 1,420 | 1,430 | 13,000 |
| 1988/04/21 | 1,410 | 1,430 | 1,400 | 1,420 | 24,000 |
| 1988/04/20 | 1,440 | 1,450 | 1,410 | 1,410 | 28,000 |
| 1988/04/19 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 |
| 1988/04/18 | 1,450 | 1,470 | 1,450 | 1,470 | 18,000 |
| 1988/04/15 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1988/04/14 | 1,470 | 1,470 | 1,470 | 1,470 | 15,000 |
| 1988/04/13 | 1,480 | 1,480 | 1,470 | 1,470 | 22,000 |
| 1988/04/12 | 1,470 | 1,490 | 1,470 | 1,470 | 39,000 |
| 1988/04/11 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1988/04/08 | 1,540 | 1,540 | 1,530 | 1,530 | 11,000 |
| 1988/04/07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1988/04/06 | 1,500 | 1,550 | 1,500 | 1,550 | 21,000 |
| 1988/04/05 | 1,470 | 1,500 | 1,470 | 1,500 | 6,000 |
| 1988/04/04 | 1,470 | 1,490 | 1,470 | 1,470 | 21,000 |
| 1988/04/02 | 1,470 | 1,470 | 1,470 | 1,470 | 11,000 |
| 1988/04/01 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 |
| 1988/03/31 | 1,480 | 1,550 | 1,480 | 1,490 | 27,000 |
| 1988/03/30 | 1,440 | 1,520 | 1,440 | 1,500 | 19,000 |
| 1988/03/29 | 1,450 | 1,450 | 1,430 | 1,430 | 13,000 |
| 1988/03/28 | 1,460 | 1,470 | 1,460 | 1,460 | 36,000 |
| 1988/03/26 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1988/03/25 | 1,440 | 1,460 | 1,440 | 1,460 | 9,000 |
| 1988/03/24 | 1,450 | 1,480 | 1,430 | 1,480 | 21,000 |
| 1988/03/23 | 1,460 | 1,460 | 1,430 | 1,430 | 58,000 |
| 1988/03/22 | 1,490 | 1,490 | 1,460 | 1,490 | 21,000 |
| 1988/03/18 | 1,460 | 1,490 | 1,460 | 1,490 | 39,000 |
| 1988/03/17 | 1,490 | 1,490 | 1,450 | 1,450 | 28,000 |
| 1988/03/16 | 1,500 | 1,510 | 1,480 | 1,480 | 11,000 |
| 1988/03/15 | 1,530 | 1,530 | 1,490 | 1,510 | 22,000 |
| 1988/03/14 | 1,510 | 1,510 | 1,500 | 1,500 | 12,000 |
| 1988/03/11 | 1,580 | 1,580 | 1,550 | 1,580 | 9,000 |
| 1988/03/10 | 1,620 | 1,620 | 1,520 | 1,550 | 40,000 |
| 1988/03/09 | 1,660 | 1,660 | 1,620 | 1,620 | 15,000 |
| 1988/03/08 | 1,660 | 1,660 | 1,650 | 1,650 | 19,000 |
| 1988/03/07 | 1,690 | 1,700 | 1,660 | 1,660 | 25,000 |
| 1988/03/05 | 1,650 | 1,700 | 1,650 | 1,700 | 106,000 |
| 1988/03/04 | 1,660 | 1,680 | 1,600 | 1,650 | 100,000 |
| 1988/03/03 | 1,630 | 1,690 | 1,600 | 1,690 | 70,000 |
| 1988/03/02 | 1,590 | 1,630 | 1,590 | 1,630 | 48,000 |
| 1988/03/01 | 1,580 | 1,700 | 1,570 | 1,600 | 45,000 |
| 1988/02/29 | 1,600 | 1,600 | 1,550 | 1,580 | 10,000 |
| 1988/02/27 | 1,620 | 1,620 | 1,600 | 1,600 | 24,000 |
| 1988/02/26 | 1,610 | 1,650 | 1,600 | 1,650 | 23,000 |
| 1988/02/25 | 1,690 | 1,690 | 1,600 | 1,600 | 10,000 |
| 1988/02/24 | 1,690 | 1,710 | 1,670 | 1,680 | 43,000 |
| 1988/02/23 | 1,630 | 1,720 | 1,590 | 1,670 | 87,000 |
| 1988/02/22 | 1,580 | 1,630 | 1,580 | 1,630 | 50,000 |
| 1988/02/19 | 1,620 | 1,620 | 1,580 | 1,580 | 16,000 |
| 1988/02/18 | 1,470 | 1,650 | 1,460 | 1,600 | 164,000 |
| 1988/02/17 | 1,470 | 1,500 | 1,470 | 1,490 | 20,000 |
| 1988/02/16 | 1,500 | 1,500 | 1,470 | 1,500 | 75,000 |
| 1988/02/15 | 1,500 | 1,500 | 1,500 | 1,500 | 21,000 |
| 1988/02/12 | 1,550 | 1,550 | 1,500 | 1,530 | 17,000 |
| 1988/02/10 | 1,490 | 1,520 | 1,440 | 1,520 | 55,000 |
| 1988/02/09 | 1,490 | 1,500 | 1,460 | 1,460 | 47,000 |
| 1988/02/08 | 1,620 | 1,620 | 1,550 | 1,550 | 23,000 |
| 1988/02/06 | 1,650 | 1,660 | 1,650 | 1,650 | 110,000 |
| 1988/02/05 | 1,610 | 1,690 | 1,600 | 1,650 | 190,000 |
| 1988/02/04 | 1,530 | 1,660 | 1,530 | 1,640 | 289,000 |
| 1988/02/03 | 1,650 | 1,680 | 1,510 | 1,560 | 189,000 |
| 1988/02/02 | 1,890 | 1,890 | 1,700 | 1,700 | 122,000 |
| 1988/02/01 | 1,920 | 2,030 | 1,810 | 1,920 | 262,000 |
| 1988/01/30 | 1,820 | 1,940 | 1,820 | 1,930 | 179,000 |
| 1988/01/29 | 1,670 | 1,890 | 1,660 | 1,850 | 389,000 |
| 1988/01/28 | 1,600 | 1,720 | 1,600 | 1,700 | 277,000 |
| 1988/01/27 | 1,550 | 1,620 | 1,530 | 1,620 | 288,000 |
| 1988/01/26 | 1,590 | 1,610 | 1,540 | 1,580 | 380,000 |
| 1988/01/25 | 1,560 | 1,630 | 1,550 | 1,600 | 203,000 |
| 1988/01/23 | 1,460 | 1,570 | 1,460 | 1,550 | 262,000 |
| 1988/01/22 | 1,660 | 1,690 | 1,510 | 1,510 | 276,000 |
| 1988/01/21 | 1,580 | 1,640 | 1,520 | 1,630 | 468,000 |
| 1988/01/20 | 1,500 | 1,550 | 1,440 | 1,550 | 472,000 |
| 1988/01/19 | 1,430 | 1,500 | 1,400 | 1,500 | 686,000 |
| 1988/01/18 | 1,280 | 1,450 | 1,280 | 1,410 | 581,000 |
| 1988/01/14 | 1,260 | 1,340 | 1,240 | 1,300 | 378,000 |
| 1988/01/13 | 1,170 | 1,300 | 1,170 | 1,250 | 571,000 |
| 1988/01/12 | 1,210 | 1,220 | 1,170 | 1,210 | 358,000 |
| 1988/01/11 | 1,160 | 1,260 | 1,150 | 1,200 | 557,000 |
| 1988/01/08 | 1,030 | 1,200 | 1,010 | 1,200 | 856,000 |
| 1988/01/07 | 970 | 1,030 | 965 | 1,030 | 319,000 |
| 1988/01/06 | 920 | 971 | 920 | 970 | 282,000 |
| 1988/01/05 | 890 | 920 | 880 | 920 | 91,000 |
| 1988/01/04 | 890 | 890 | 890 | 890 | 2,000 |