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 |
|---|---|---|---|---|---|
| 1991/12/30 | 808 | 808 | 808 | 808 | 5,000 |
| 1991/12/27 | 816 | 825 | 815 | 821 | 23,000 |
| 1991/12/26 | 809 | 811 | 809 | 811 | 20,000 |
| 1991/12/24 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/12/20 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/12/19 | 830 | 830 | 809 | 809 | 4,000 |
| 1991/12/18 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/12/17 | 860 | 860 | 850 | 850 | 9,000 |
| 1991/12/12 | 810 | 815 | 810 | 815 | 2,000 |
| 1991/12/06 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/12/05 | 804 | 810 | 804 | 810 | 5,000 |
| 1991/12/03 | 751 | 761 | 750 | 760 | 8,000 |
| 1991/12/02 | 775 | 775 | 761 | 761 | 6,000 |
| 1991/11/29 | 781 | 781 | 775 | 775 | 4,000 |
| 1991/11/28 | 780 | 780 | 771 | 771 | 5,000 |
| 1991/11/27 | 770 | 780 | 770 | 780 | 6,000 |
| 1991/11/22 | 836 | 836 | 830 | 830 | 9,000 |
| 1991/11/21 | 835 | 835 | 835 | 835 | 4,000 |
| 1991/11/20 | 826 | 831 | 820 | 831 | 10,000 |
| 1991/11/19 | 821 | 821 | 821 | 821 | 5,000 |
| 1991/11/18 | 821 | 826 | 810 | 810 | 10,000 |
| 1991/11/15 | 850 | 851 | 841 | 841 | 13,000 |
| 1991/11/12 | 930 | 930 | 930 | 930 | 12,000 |
| 1991/11/08 | 900 | 905 | 895 | 895 | 12,000 |
| 1991/11/07 | 890 | 900 | 890 | 900 | 9,000 |
| 1991/11/06 | 936 | 940 | 936 | 940 | 4,000 |
| 1991/11/05 | 938 | 943 | 930 | 930 | 6,000 |
| 1991/11/01 | 941 | 948 | 940 | 948 | 7,000 |
| 1991/10/31 | 959 | 959 | 952 | 952 | 6,000 |
| 1991/10/30 | 961 | 971 | 960 | 960 | 16,000 |
| 1991/10/29 | 956 | 956 | 952 | 952 | 9,000 |
| 1991/10/28 | 951 | 951 | 939 | 939 | 20,000 |
| 1991/10/25 | 946 | 946 | 919 | 919 | 20,000 |
| 1991/10/24 | 953 | 960 | 945 | 945 | 11,000 |
| 1991/10/23 | 960 | 965 | 958 | 958 | 18,000 |
| 1991/10/22 | 990 | 990 | 961 | 961 | 6,000 |
| 1991/10/21 | 969 | 981 | 969 | 981 | 23,000 |
| 1991/10/17 | 898 | 900 | 898 | 900 | 3,000 |
| 1991/10/16 | 892 | 893 | 892 | 893 | 8,000 |
| 1991/10/15 | 891 | 891 | 891 | 891 | 3,000 |
| 1991/10/14 | 940 | 940 | 940 | 940 | 15,000 |
| 1991/10/11 | 927 | 928 | 924 | 924 | 5,000 |
| 1991/10/09 | 945 | 945 | 920 | 925 | 13,000 |
| 1991/10/08 | 930 | 950 | 930 | 945 | 30,000 |
| 1991/10/07 | 944 | 944 | 919 | 920 | 9,000 |
| 1991/10/04 | 949 | 950 | 940 | 945 | 10,000 |
| 1991/10/03 | 949 | 949 | 949 | 949 | 10,000 |
| 1991/10/02 | 955 | 957 | 950 | 950 | 17,000 |
| 1991/10/01 | 930 | 935 | 919 | 935 | 28,000 |
| 1991/09/30 | 1,010 | 1,010 | 980 | 980 | 26,000 |
| 1991/09/27 | 1,010 | 1,060 | 1,010 | 1,020 | 43,000 |
| 1991/09/26 | 996 | 1,050 | 996 | 1,050 | 57,000 |
| 1991/09/25 | 931 | 960 | 925 | 960 | 54,000 |
| 1991/09/24 | 920 | 940 | 920 | 920 | 34,000 |
| 1991/09/20 | 930 | 930 | 900 | 910 | 73,000 |
| 1991/09/19 | 830 | 900 | 829 | 900 | 77,000 |
| 1991/09/18 | 842 | 845 | 826 | 835 | 83,000 |
| 1991/09/13 | 722 | 751 | 721 | 751 | 22,000 |
| 1991/09/11 | 705 | 715 | 705 | 710 | 8,000 |
| 1991/09/10 | 733 | 734 | 730 | 730 | 6,000 |
| 1991/09/09 | 730 | 733 | 730 | 733 | 3,000 |
| 1991/09/06 | 735 | 735 | 725 | 725 | 18,000 |
| 1991/09/05 | 700 | 725 | 700 | 725 | 13,000 |
| 1991/09/04 | 665 | 670 | 665 | 670 | 27,000 |
| 1991/09/03 | 653 | 665 | 653 | 665 | 8,000 |
| 1991/09/02 | 645 | 660 | 642 | 642 | 15,000 |
| 1991/08/30 | 635 | 640 | 635 | 640 | 6,000 |
| 1991/08/29 | 640 | 640 | 621 | 631 | 10,000 |
| 1991/08/28 | 638 | 638 | 615 | 620 | 7,000 |
| 1991/08/27 | 645 | 645 | 640 | 640 | 8,000 |
| 1991/08/26 | 650 | 650 | 645 | 645 | 14,000 |
| 1991/08/23 | 688 | 688 | 670 | 670 | 18,000 |
| 1991/08/22 | 675 | 685 | 675 | 685 | 13,000 |
| 1991/08/21 | 625 | 653 | 625 | 645 | 17,000 |
| 1991/08/20 | 660 | 660 | 644 | 644 | 5,000 |
| 1991/08/19 | 700 | 705 | 670 | 670 | 9,000 |
| 1991/08/16 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/08/15 | 710 | 720 | 710 | 720 | 2,000 |
| 1991/08/14 | 720 | 725 | 720 | 720 | 8,000 |
| 1991/08/13 | 749 | 749 | 749 | 749 | 1,000 |
| 1991/08/08 | 799 | 799 | 799 | 799 | 1,000 |
| 1991/08/05 | 820 | 820 | 820 | 820 | 3,000 |
| 1991/08/02 | 820 | 820 | 810 | 810 | 12,000 |
| 1991/08/01 | 805 | 815 | 805 | 815 | 11,000 |
| 1991/07/30 | 740 | 740 | 740 | 740 | 7,000 |
| 1991/07/29 | 745 | 752 | 745 | 745 | 6,000 |
| 1991/07/26 | 740 | 740 | 740 | 740 | 4,000 |
| 1991/07/25 | 740 | 740 | 740 | 740 | 7,000 |
| 1991/07/23 | 750 | 750 | 740 | 740 | 10,000 |
| 1991/07/22 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/07/19 | 790 | 799 | 780 | 780 | 3,000 |
| 1991/07/17 | 800 | 810 | 800 | 810 | 4,000 |
| 1991/07/16 | 816 | 820 | 816 | 820 | 10,000 |
| 1991/07/15 | 790 | 808 | 790 | 800 | 7,000 |
| 1991/07/12 | 760 | 789 | 760 | 789 | 12,000 |
| 1991/07/10 | 700 | 700 | 700 | 700 | 14,000 |
| 1991/07/04 | 780 | 780 | 780 | 780 | 5,000 |
| 1991/07/03 | 799 | 799 | 790 | 790 | 9,000 |
| 1991/07/02 | 820 | 820 | 811 | 811 | 2,000 |
| 1991/07/01 | 821 | 821 | 820 | 820 | 2,000 |
| 1991/06/28 | 820 | 825 | 820 | 820 | 4,000 |
| 1991/06/27 | 820 | 820 | 820 | 820 | 6,000 |
| 1991/06/26 | 832 | 835 | 820 | 835 | 15,000 |
| 1991/06/25 | 815 | 815 | 791 | 802 | 16,000 |
| 1991/06/24 | 830 | 830 | 825 | 825 | 2,000 |
| 1991/06/21 | 831 | 831 | 820 | 820 | 15,000 |
| 1991/06/18 | 867 | 867 | 867 | 867 | 1,000 |
| 1991/06/17 | 880 | 890 | 880 | 880 | 8,000 |
| 1991/06/14 | 900 | 900 | 880 | 880 | 13,000 |
| 1991/06/13 | 883 | 883 | 883 | 883 | 2,000 |
| 1991/06/12 | 883 | 883 | 883 | 883 | 1,000 |
| 1991/06/11 | 883 | 883 | 883 | 883 | 1,000 |
| 1991/06/10 | 883 | 883 | 883 | 883 | 2,000 |
| 1991/06/07 | 880 | 900 | 880 | 900 | 4,000 |
| 1991/06/06 | 910 | 910 | 880 | 900 | 10,000 |
| 1991/06/05 | 926 | 930 | 920 | 920 | 12,000 |
| 1991/06/04 | 928 | 930 | 920 | 920 | 7,000 |
| 1991/06/03 | 942 | 945 | 925 | 925 | 26,000 |
| 1991/05/31 | 940 | 945 | 936 | 936 | 13,000 |
| 1991/05/30 | 915 | 941 | 915 | 915 | 22,000 |
| 1991/05/29 | 900 | 900 | 900 | 900 | 16,000 |
| 1991/05/28 | 860 | 870 | 850 | 850 | 13,000 |
| 1991/05/27 | 880 | 880 | 870 | 870 | 3,000 |
| 1991/05/24 | 891 | 892 | 887 | 890 | 21,000 |
| 1991/05/23 | 890 | 900 | 890 | 892 | 16,000 |
| 1991/05/22 | 880 | 880 | 870 | 875 | 5,000 |
| 1991/05/21 | 880 | 880 | 879 | 880 | 19,000 |
| 1991/05/20 | 900 | 910 | 900 | 910 | 8,000 |
| 1991/05/17 | 900 | 900 | 900 | 900 | 4,000 |
| 1991/05/15 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/05/14 | 962 | 966 | 960 | 960 | 14,000 |
| 1991/05/13 | 969 | 969 | 960 | 963 | 4,000 |
| 1991/05/08 | 934 | 934 | 909 | 929 | 20,000 |
| 1991/05/07 | 972 | 972 | 942 | 942 | 4,000 |
| 1991/05/02 | 972 | 977 | 970 | 970 | 8,000 |
| 1991/05/01 | 972 | 973 | 970 | 971 | 11,000 |
| 1991/04/30 | 970 | 970 | 969 | 969 | 2,000 |
| 1991/04/26 | 969 | 970 | 969 | 970 | 6,000 |
| 1991/04/25 | 990 | 990 | 980 | 980 | 19,000 |
| 1991/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1991/04/23 | 985 | 1,020 | 985 | 1,020 | 8,000 |
| 1991/04/22 | 1,000 | 1,000 | 990 | 1,000 | 9,000 |
| 1991/04/19 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1991/04/18 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1991/04/17 | 1,040 | 1,040 | 1,030 | 1,040 | 8,000 |
| 1991/04/16 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1991/04/15 | 1,050 | 1,050 | 1,020 | 1,020 | 6,000 |
| 1991/04/12 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 1991/04/11 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1991/04/10 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 |
| 1991/04/09 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 |
| 1991/04/08 | 1,040 | 1,100 | 1,040 | 1,100 | 11,000 |
| 1991/04/05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1991/04/04 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1991/04/03 | 1,020 | 1,030 | 1,020 | 1,020 | 17,000 |
| 1991/04/02 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1991/04/01 | 1,020 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1991/03/29 | 1,050 | 1,050 | 1,020 | 1,020 | 10,000 |
| 1991/03/27 | 1,090 | 1,100 | 1,050 | 1,050 | 18,000 |
| 1991/03/26 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 |
| 1991/03/25 | 1,030 | 1,030 | 990 | 1,000 | 35,000 |
| 1991/03/22 | 1,050 | 1,060 | 1,030 | 1,030 | 24,000 |
| 1991/03/20 | 1,080 | 1,080 | 1,030 | 1,030 | 21,000 |
| 1991/03/19 | 1,100 | 1,120 | 1,100 | 1,120 | 6,000 |
| 1991/03/18 | 1,140 | 1,150 | 1,130 | 1,130 | 9,000 |
| 1991/03/15 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1991/03/14 | 1,080 | 1,100 | 1,080 | 1,100 | 9,000 |
| 1991/03/13 | 1,100 | 1,100 | 1,080 | 1,100 | 59,000 |
| 1991/03/12 | 1,130 | 1,130 | 1,100 | 1,100 | 50,000 |
| 1991/03/11 | 1,200 | 1,200 | 1,150 | 1,150 | 25,000 |
| 1991/03/08 | 1,160 | 1,190 | 1,150 | 1,190 | 21,000 |
| 1991/03/07 | 1,220 | 1,220 | 1,150 | 1,150 | 85,000 |
| 1991/03/06 | 1,180 | 1,230 | 1,180 | 1,220 | 154,000 |
| 1991/03/05 | 1,120 | 1,190 | 1,090 | 1,190 | 57,000 |
| 1991/03/04 | 1,080 | 1,120 | 1,070 | 1,120 | 33,000 |
| 1991/03/01 | 1,160 | 1,160 | 1,110 | 1,140 | 45,000 |
| 1991/02/28 | 1,210 | 1,230 | 1,110 | 1,110 | 123,000 |
| 1991/02/27 | 1,050 | 1,190 | 1,040 | 1,190 | 107,000 |
| 1991/02/26 | 1,210 | 1,210 | 1,060 | 1,070 | 164,000 |
| 1991/02/25 | 1,160 | 1,250 | 1,150 | 1,190 | 319,000 |
| 1991/02/22 | 1,320 | 1,320 | 1,280 | 1,280 | 99,000 |
| 1991/02/21 | 1,240 | 1,350 | 1,230 | 1,330 | 274,000 |
| 1991/02/20 | 1,020 | 1,220 | 1,020 | 1,220 | 510,000 |
| 1991/02/19 | 1,020 | 1,020 | 1,020 | 1,020 | 178,000 |
| 1991/02/18 | 840 | 920 | 840 | 920 | 213,000 |
| 1991/02/15 | 831 | 833 | 820 | 820 | 121,000 |
| 1991/02/14 | 805 | 850 | 805 | 830 | 267,000 |
| 1991/02/13 | 750 | 765 | 750 | 765 | 44,000 |
| 1991/02/12 | 728 | 740 | 728 | 740 | 49,000 |
| 1991/02/08 | 700 | 708 | 695 | 708 | 7,000 |
| 1991/02/07 | 700 | 700 | 697 | 699 | 8,000 |
| 1991/02/06 | 669 | 700 | 669 | 695 | 17,000 |
| 1991/02/05 | 660 | 660 | 650 | 650 | 14,000 |
| 1991/02/04 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/01/31 | 629 | 629 | 629 | 629 | 3,000 |
| 1991/01/29 | 619 | 619 | 619 | 619 | 6,000 |
| 1991/01/28 | 619 | 619 | 619 | 619 | 1,000 |
| 1991/01/25 | 639 | 639 | 610 | 610 | 12,000 |
| 1991/01/24 | 668 | 668 | 641 | 641 | 11,000 |
| 1991/01/23 | 668 | 668 | 668 | 668 | 5,000 |
| 1991/01/18 | 698 | 698 | 698 | 698 | 10,000 |
| 1991/01/17 | 680 | 700 | 680 | 700 | 14,000 |
| 1991/01/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/01/14 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/01/11 | 700 | 706 | 700 | 706 | 11,000 |
| 1991/01/08 | 735 | 735 | 735 | 735 | 9,000 |
| 1991/01/07 | 736 | 736 | 735 | 735 | 10,000 |