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 |
|---|---|---|---|---|---|
| 1995/12/29 | 585 | 599 | 582 | 590 | 36,000 |
| 1995/12/28 | 549 | 580 | 549 | 580 | 82,000 |
| 1995/12/27 | 539 | 540 | 539 | 540 | 6,000 |
| 1995/12/26 | 547 | 549 | 547 | 549 | 6,000 |
| 1995/12/25 | 558 | 567 | 558 | 567 | 4,000 |
| 1995/12/22 | 568 | 568 | 568 | 568 | 9,000 |
| 1995/12/21 | 560 | 570 | 560 | 569 | 48,000 |
| 1995/12/20 | 548 | 555 | 540 | 555 | 61,000 |
| 1995/12/19 | 505 | 538 | 500 | 538 | 39,000 |
| 1995/12/18 | 485 | 507 | 485 | 505 | 19,000 |
| 1995/12/15 | 489 | 489 | 484 | 484 | 2,000 |
| 1995/12/14 | 490 | 490 | 490 | 490 | 5,000 |
| 1995/12/13 | 490 | 490 | 490 | 490 | 1,000 |
| 1995/12/12 | 489 | 490 | 489 | 489 | 10,000 |
| 1995/12/11 | 499 | 499 | 489 | 489 | 2,000 |
| 1995/12/08 | 499 | 499 | 499 | 499 | 4,000 |
| 1995/12/07 | 480 | 500 | 480 | 500 | 12,000 |
| 1995/12/06 | 475 | 475 | 475 | 475 | 6,000 |
| 1995/12/05 | 500 | 500 | 494 | 499 | 6,000 |
| 1995/12/04 | 480 | 500 | 480 | 500 | 26,000 |
| 1995/12/01 | 460 | 466 | 460 | 466 | 4,000 |
| 1995/11/30 | 452 | 460 | 452 | 460 | 2,000 |
| 1995/11/29 | 452 | 452 | 452 | 452 | 1,000 |
| 1995/11/27 | 450 | 460 | 450 | 450 | 8,000 |
| 1995/11/24 | 460 | 460 | 460 | 460 | 3,000 |
| 1995/11/22 | 460 | 460 | 450 | 450 | 10,000 |
| 1995/11/21 | 450 | 455 | 450 | 455 | 5,000 |
| 1995/11/20 | 460 | 464 | 455 | 455 | 6,000 |
| 1995/11/17 | 430 | 445 | 430 | 445 | 13,000 |
| 1995/11/16 | 425 | 425 | 410 | 410 | 5,000 |
| 1995/11/15 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/11/14 | 428 | 428 | 428 | 428 | 6,000 |
| 1995/11/13 | 446 | 446 | 446 | 446 | 1,000 |
| 1995/11/10 | 446 | 446 | 446 | 446 | 6,000 |
| 1995/11/08 | 448 | 448 | 448 | 448 | 2,000 |
| 1995/11/07 | 429 | 429 | 429 | 429 | 9,000 |
| 1995/11/06 | 429 | 429 | 429 | 429 | 1,000 |
| 1995/11/02 | 415 | 415 | 415 | 415 | 1,000 |
| 1995/10/30 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/10/26 | 422 | 422 | 410 | 410 | 7,000 |
| 1995/10/25 | 429 | 429 | 426 | 426 | 11,000 |
| 1995/10/24 | 430 | 430 | 426 | 426 | 3,000 |
| 1995/10/23 | 429 | 429 | 429 | 429 | 3,000 |
| 1995/10/20 | 431 | 431 | 429 | 429 | 6,000 |
| 1995/10/19 | 431 | 431 | 431 | 431 | 1,000 |
| 1995/10/16 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/10/13 | 444 | 444 | 444 | 444 | 4,000 |
| 1995/10/12 | 450 | 450 | 444 | 444 | 7,000 |
| 1995/10/11 | 445 | 450 | 445 | 450 | 2,000 |
| 1995/10/09 | 444 | 445 | 444 | 445 | 4,000 |
| 1995/10/06 | 450 | 450 | 444 | 444 | 2,000 |
| 1995/10/05 | 461 | 461 | 450 | 450 | 2,000 |
| 1995/10/04 | 461 | 461 | 461 | 461 | 1,000 |
| 1995/10/03 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/09/29 | 470 | 470 | 470 | 470 | 8,000 |
| 1995/09/28 | 491 | 491 | 487 | 487 | 12,000 |
| 1995/09/27 | 471 | 490 | 470 | 490 | 34,000 |
| 1995/09/25 | 421 | 421 | 420 | 420 | 5,000 |
| 1995/09/22 | 430 | 430 | 420 | 420 | 6,000 |
| 1995/09/21 | 440 | 440 | 430 | 430 | 15,000 |
| 1995/09/20 | 445 | 445 | 436 | 440 | 6,000 |
| 1995/09/19 | 440 | 445 | 440 | 445 | 6,000 |
| 1995/09/18 | 450 | 450 | 445 | 445 | 8,000 |
| 1995/09/14 | 469 | 470 | 460 | 460 | 3,000 |
| 1995/09/13 | 470 | 470 | 470 | 470 | 5,000 |
| 1995/09/12 | 470 | 470 | 460 | 460 | 6,000 |
| 1995/09/11 | 450 | 450 | 450 | 450 | 2,000 |
| 1995/09/08 | 450 | 450 | 450 | 450 | 6,000 |
| 1995/09/06 | 450 | 450 | 450 | 450 | 3,000 |
| 1995/09/05 | 461 | 461 | 461 | 461 | 1,000 |
| 1995/09/04 | 470 | 470 | 461 | 461 | 7,000 |
| 1995/09/01 | 466 | 468 | 466 | 468 | 7,000 |
| 1995/08/31 | 460 | 469 | 460 | 469 | 10,000 |
| 1995/08/29 | 454 | 460 | 454 | 460 | 8,000 |
| 1995/08/28 | 443 | 444 | 443 | 444 | 6,000 |
| 1995/08/25 | 460 | 460 | 445 | 445 | 4,000 |
| 1995/08/24 | 438 | 443 | 438 | 443 | 3,000 |
| 1995/08/22 | 474 | 474 | 473 | 473 | 3,000 |
| 1995/08/18 | 469 | 469 | 469 | 469 | 1,000 |
| 1995/08/17 | 470 | 470 | 455 | 469 | 19,000 |
| 1995/08/16 | 430 | 460 | 430 | 460 | 14,000 |
| 1995/08/14 | 414 | 415 | 414 | 415 | 8,000 |
| 1995/08/11 | 412 | 415 | 412 | 415 | 3,000 |
| 1995/08/10 | 412 | 412 | 412 | 412 | 2,000 |
| 1995/08/08 | 410 | 410 | 410 | 410 | 2,000 |
| 1995/08/07 | 411 | 411 | 410 | 410 | 2,000 |
| 1995/08/03 | 410 | 410 | 410 | 410 | 21,000 |
| 1995/08/02 | 400 | 408 | 400 | 408 | 11,000 |
| 1995/08/01 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/07/31 | 410 | 410 | 401 | 401 | 4,000 |
| 1995/07/28 | 406 | 411 | 406 | 411 | 4,000 |
| 1995/07/27 | 410 | 411 | 410 | 411 | 3,000 |
| 1995/07/26 | 423 | 423 | 423 | 423 | 3,000 |
| 1995/07/25 | 438 | 438 | 438 | 438 | 2,000 |
| 1995/07/24 | 439 | 439 | 439 | 439 | 2,000 |
| 1995/07/21 | 439 | 439 | 439 | 439 | 2,000 |
| 1995/07/20 | 440 | 440 | 440 | 440 | 1,000 |
| 1995/07/18 | 449 | 450 | 440 | 440 | 5,000 |
| 1995/07/17 | 445 | 445 | 445 | 445 | 3,000 |
| 1995/07/14 | 449 | 449 | 449 | 449 | 5,000 |
| 1995/07/13 | 441 | 441 | 440 | 440 | 3,000 |
| 1995/07/12 | 440 | 440 | 440 | 440 | 3,000 |
| 1995/07/11 | 425 | 430 | 420 | 425 | 9,000 |
| 1995/07/06 | 385 | 385 | 385 | 385 | 3,000 |
| 1995/07/05 | 390 | 390 | 390 | 390 | 2,000 |
| 1995/07/04 | 380 | 380 | 375 | 375 | 2,000 |
| 1995/07/03 | 386 | 386 | 380 | 380 | 3,000 |
| 1995/06/30 | 394 | 394 | 390 | 390 | 2,000 |
| 1995/06/29 | 399 | 399 | 395 | 395 | 2,000 |
| 1995/06/28 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/06/26 | 400 | 400 | 400 | 400 | 2,000 |
| 1995/06/20 | 386 | 386 | 386 | 386 | 1,000 |
| 1995/06/16 | 395 | 395 | 386 | 386 | 6,000 |
| 1995/06/15 | 400 | 400 | 400 | 400 | 1,000 |
| 1995/06/13 | 401 | 401 | 400 | 400 | 2,000 |
| 1995/06/12 | 411 | 411 | 411 | 411 | 5,000 |
| 1995/06/09 | 411 | 411 | 411 | 411 | 4,000 |
| 1995/06/06 | 455 | 455 | 455 | 455 | 2,000 |
| 1995/05/31 | 420 | 420 | 411 | 411 | 3,000 |
| 1995/05/29 | 420 | 420 | 420 | 420 | 2,000 |
| 1995/05/25 | 450 | 450 | 449 | 449 | 3,000 |
| 1995/05/24 | 450 | 450 | 450 | 450 | 1,000 |
| 1995/05/12 | 460 | 460 | 460 | 460 | 1,000 |
| 1995/05/11 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/05/10 | 470 | 470 | 470 | 470 | 1,000 |
| 1995/05/09 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/05/08 | 475 | 475 | 470 | 470 | 2,000 |
| 1995/05/02 | 470 | 470 | 470 | 470 | 5,000 |
| 1995/05/01 | 451 | 453 | 451 | 453 | 10,000 |
| 1995/04/28 | 475 | 475 | 450 | 450 | 18,000 |
| 1995/04/27 | 480 | 480 | 480 | 480 | 1,000 |
| 1995/04/25 | 495 | 495 | 495 | 495 | 2,000 |
| 1995/04/24 | 480 | 480 | 480 | 480 | 3,000 |
| 1995/04/21 | 470 | 470 | 470 | 470 | 3,000 |
| 1995/04/20 | 466 | 466 | 466 | 466 | 1,000 |
| 1995/04/18 | 465 | 465 | 457 | 457 | 3,000 |
| 1995/04/17 | 465 | 465 | 465 | 465 | 3,000 |
| 1995/04/13 | 467 | 467 | 467 | 467 | 1,000 |
| 1995/04/12 | 465 | 465 | 465 | 465 | 1,000 |
| 1995/04/10 | 460 | 460 | 457 | 457 | 2,000 |
| 1995/04/07 | 460 | 460 | 460 | 460 | 2,000 |
| 1995/04/06 | 461 | 461 | 460 | 460 | 3,000 |
| 1995/04/05 | 470 | 470 | 460 | 460 | 5,000 |
| 1995/03/31 | 511 | 511 | 510 | 510 | 4,000 |
| 1995/03/29 | 491 | 491 | 491 | 491 | 1,000 |
| 1995/03/28 | 473 | 473 | 473 | 473 | 1,000 |
| 1995/03/27 | 450 | 450 | 450 | 450 | 601,000 |
| 1995/03/24 | 480 | 480 | 450 | 450 | 8,000 |
| 1995/03/23 | 480 | 480 | 475 | 475 | 7,000 |
| 1995/03/22 | 490 | 490 | 480 | 480 | 2,000 |
| 1995/03/20 | 491 | 500 | 491 | 491 | 6,000 |
| 1995/03/17 | 491 | 491 | 491 | 491 | 2,000 |
| 1995/03/16 | 491 | 491 | 490 | 490 | 2,000 |
| 1995/03/15 | 500 | 500 | 500 | 500 | 6,000 |
| 1995/03/13 | 506 | 510 | 500 | 500 | 5,000 |
| 1995/03/10 | 515 | 515 | 514 | 514 | 2,000 |
| 1995/03/09 | 515 | 515 | 515 | 515 | 1,000 |
| 1995/03/08 | 514 | 514 | 514 | 514 | 2,000 |
| 1995/03/07 | 520 | 520 | 520 | 520 | 1,000 |
| 1995/03/06 | 534 | 534 | 534 | 534 | 2,000 |
| 1995/03/03 | 514 | 514 | 514 | 514 | 3,000 |
| 1995/03/02 | 510 | 510 | 510 | 510 | 2,000 |
| 1995/03/01 | 502 | 502 | 502 | 502 | 1,000 |
| 1995/02/28 | 500 | 502 | 500 | 502 | 7,000 |
| 1995/02/24 | 540 | 540 | 540 | 540 | 4,000 |
| 1995/02/23 | 569 | 569 | 550 | 550 | 4,000 |
| 1995/02/22 | 575 | 575 | 570 | 570 | 508,000 |
| 1995/02/21 | 541 | 556 | 541 | 556 | 6,000 |
| 1995/02/20 | 577 | 577 | 560 | 560 | 6,000 |
| 1995/02/17 | 568 | 568 | 562 | 562 | 3,000 |
| 1995/02/16 | 568 | 568 | 568 | 568 | 8,000 |
| 1995/02/14 | 589 | 589 | 588 | 588 | 2,000 |
| 1995/02/13 | 590 | 590 | 588 | 588 | 8,000 |
| 1995/02/10 | 588 | 588 | 587 | 588 | 13,000 |
| 1995/02/09 | 608 | 608 | 598 | 598 | 6,000 |
| 1995/02/08 | 639 | 640 | 598 | 598 | 47,000 |
| 1995/02/07 | 620 | 650 | 619 | 640 | 107,000 |
| 1995/02/06 | 596 | 600 | 595 | 600 | 15,000 |
| 1995/02/03 | 600 | 600 | 589 | 589 | 7,000 |
| 1995/02/02 | 610 | 610 | 600 | 600 | 10,000 |
| 1995/02/01 | 601 | 620 | 600 | 620 | 50,000 |
| 1995/01/31 | 639 | 639 | 600 | 600 | 27,000 |
| 1995/01/30 | 638 | 638 | 627 | 632 | 43,000 |
| 1995/01/27 | 590 | 640 | 590 | 624 | 90,000 |
| 1995/01/26 | 590 | 591 | 590 | 590 | 52,000 |
| 1995/01/25 | 490 | 520 | 490 | 520 | 16,000 |
| 1995/01/24 | 490 | 490 | 490 | 490 | 2,000 |
| 1995/01/23 | 501 | 501 | 490 | 490 | 15,000 |
| 1995/01/20 | 500 | 510 | 500 | 500 | 84,000 |
| 1995/01/19 | 500 | 500 | 500 | 500 | 2,000 |
| 1995/01/13 | 501 | 501 | 500 | 500 | 5,000 |
| 1995/01/12 | 502 | 502 | 501 | 501 | 3,000 |
| 1995/01/11 | 502 | 502 | 502 | 502 | 1,000 |
| 1995/01/10 | 510 | 510 | 509 | 509 | 2,000 |
| 1995/01/09 | 509 | 509 | 509 | 509 | 3,000 |
| 1995/01/06 | 539 | 539 | 539 | 539 | 1,000 |
| 1995/01/05 | 548 | 548 | 538 | 538 | 12,000 |
| 1995/01/04 | 538 | 538 | 538 | 538 | 3,000 |