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 |
|---|---|---|---|---|---|
| 1996/12/30 | 446 | 450 | 446 | 450 | 2,000 |
| 1996/12/27 | 460 | 460 | 445 | 450 | 5,000 |
| 1996/12/26 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/12/25 | 451 | 456 | 450 | 455 | 6,000 |
| 1996/12/24 | 460 | 460 | 451 | 451 | 3,000 |
| 1996/12/20 | 477 | 481 | 471 | 471 | 6,000 |
| 1996/12/19 | 478 | 480 | 471 | 471 | 12,000 |
| 1996/12/18 | 480 | 482 | 478 | 478 | 16,000 |
| 1996/12/17 | 472 | 487 | 471 | 487 | 7,000 |
| 1996/12/16 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/12/13 | 472 | 477 | 468 | 468 | 19,000 |
| 1996/12/12 | 480 | 480 | 468 | 470 | 5,000 |
| 1996/12/11 | 490 | 490 | 490 | 490 | 1,000 |
| 1996/12/09 | 495 | 495 | 495 | 495 | 5,000 |
| 1996/12/06 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/12/05 | 510 | 510 | 510 | 510 | 4,000 |
| 1996/12/04 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/12/03 | 470 | 482 | 470 | 480 | 10,000 |
| 1996/12/02 | 480 | 480 | 480 | 480 | 6,000 |
| 1996/11/29 | 486 | 490 | 480 | 490 | 8,000 |
| 1996/11/28 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/11/27 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/11/25 | 502 | 519 | 502 | 519 | 2,000 |
| 1996/11/22 | 501 | 501 | 501 | 501 | 3,000 |
| 1996/11/21 | 501 | 505 | 501 | 505 | 7,000 |
| 1996/11/20 | 510 | 510 | 503 | 503 | 8,000 |
| 1996/11/19 | 506 | 506 | 506 | 506 | 2,000 |
| 1996/11/18 | 506 | 506 | 506 | 506 | 2,000 |
| 1996/11/15 | 515 | 515 | 506 | 506 | 11,000 |
| 1996/11/14 | 510 | 511 | 507 | 507 | 9,000 |
| 1996/11/13 | 516 | 519 | 516 | 519 | 3,000 |
| 1996/11/12 | 510 | 515 | 506 | 506 | 23,000 |
| 1996/11/11 | 511 | 520 | 511 | 520 | 2,000 |
| 1996/11/08 | 506 | 511 | 506 | 511 | 22,000 |
| 1996/11/07 | 530 | 535 | 520 | 520 | 36,000 |
| 1996/11/06 | 511 | 512 | 511 | 512 | 2,000 |
| 1996/11/05 | 525 | 543 | 525 | 543 | 19,000 |
| 1996/11/01 | 515 | 515 | 515 | 515 | 13,000 |
| 1996/10/31 | 507 | 507 | 507 | 507 | 3,000 |
| 1996/10/30 | 513 | 518 | 505 | 505 | 12,000 |
| 1996/10/25 | 531 | 531 | 512 | 512 | 7,000 |
| 1996/10/24 | 510 | 511 | 510 | 511 | 5,000 |
| 1996/10/23 | 515 | 515 | 510 | 510 | 2,000 |
| 1996/10/21 | 548 | 548 | 548 | 548 | 2,000 |
| 1996/10/18 | 545 | 550 | 545 | 550 | 3,000 |
| 1996/10/17 | 540 | 545 | 540 | 545 | 6,000 |
| 1996/10/16 | 511 | 518 | 510 | 510 | 4,000 |
| 1996/10/15 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/10/14 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/10/11 | 520 | 520 | 519 | 519 | 5,000 |
| 1996/10/09 | 520 | 520 | 520 | 520 | 9,000 |
| 1996/10/07 | 505 | 525 | 505 | 525 | 9,000 |
| 1996/10/04 | 530 | 530 | 530 | 530 | 2,000 |
| 1996/10/03 | 540 | 540 | 530 | 531 | 4,000 |
| 1996/10/02 | 551 | 551 | 550 | 550 | 4,000 |
| 1996/10/01 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/30 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/09/27 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/09/26 | 557 | 557 | 557 | 557 | 1,000 |
| 1996/09/25 | 550 | 557 | 530 | 530 | 3,000 |
| 1996/09/24 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/09/20 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/09/19 | 555 | 555 | 555 | 555 | 1,000 |
| 1996/09/18 | 556 | 556 | 556 | 556 | 7,000 |
| 1996/09/17 | 546 | 546 | 546 | 546 | 1,000 |
| 1996/09/13 | 527 | 527 | 527 | 527 | 6,000 |
| 1996/09/12 | 530 | 540 | 530 | 540 | 5,000 |
| 1996/09/11 | 531 | 531 | 530 | 530 | 7,000 |
| 1996/09/10 | 527 | 527 | 527 | 527 | 3,000 |
| 1996/09/06 | 525 | 525 | 525 | 525 | 21,000 |
| 1996/09/05 | 555 | 555 | 554 | 555 | 10,000 |
| 1996/09/04 | 535 | 555 | 535 | 555 | 4,000 |
| 1996/09/03 | 525 | 535 | 525 | 535 | 6,000 |
| 1996/09/02 | 530 | 530 | 524 | 524 | 11,000 |
| 1996/08/30 | 551 | 551 | 530 | 531 | 22,000 |
| 1996/08/29 | 565 | 565 | 531 | 531 | 6,000 |
| 1996/08/28 | 570 | 570 | 570 | 570 | 3,000 |
| 1996/08/27 | 580 | 580 | 580 | 580 | 4,000 |
| 1996/08/26 | 580 | 580 | 580 | 580 | 9,000 |
| 1996/08/23 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/08/21 | 555 | 570 | 555 | 570 | 2,000 |
| 1996/08/20 | 565 | 565 | 555 | 555 | 2,000 |
| 1996/08/19 | 554 | 564 | 553 | 555 | 6,000 |
| 1996/08/16 | 552 | 552 | 552 | 552 | 1,000 |
| 1996/08/15 | 550 | 551 | 550 | 551 | 3,000 |
| 1996/08/14 | 541 | 541 | 541 | 541 | 1,000 |
| 1996/08/13 | 520 | 530 | 520 | 530 | 4,000 |
| 1996/08/12 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/08/09 | 541 | 541 | 530 | 530 | 7,000 |
| 1996/08/08 | 550 | 550 | 540 | 540 | 2,000 |
| 1996/08/07 | 549 | 550 | 549 | 550 | 7,000 |
| 1996/08/06 | 559 | 559 | 550 | 550 | 4,000 |
| 1996/08/05 | 569 | 574 | 569 | 574 | 6,000 |
| 1996/08/02 | 569 | 569 | 568 | 569 | 5,000 |
| 1996/08/01 | 569 | 569 | 569 | 569 | 1,000 |
| 1996/07/30 | 561 | 570 | 560 | 570 | 11,000 |
| 1996/07/29 | 570 | 570 | 570 | 570 | 2,000 |
| 1996/07/26 | 571 | 571 | 571 | 571 | 2,000 |
| 1996/07/25 | 570 | 570 | 560 | 570 | 8,000 |
| 1996/07/24 | 591 | 591 | 570 | 570 | 12,000 |
| 1996/07/23 | 591 | 591 | 586 | 591 | 3,000 |
| 1996/07/22 | 620 | 620 | 596 | 596 | 32,000 |
| 1996/07/19 | 621 | 621 | 621 | 621 | 2,000 |
| 1996/07/18 | 590 | 591 | 590 | 591 | 7,000 |
| 1996/07/17 | 599 | 599 | 590 | 590 | 3,000 |
| 1996/07/16 | 598 | 598 | 598 | 598 | 1,000 |
| 1996/07/15 | 610 | 610 | 608 | 610 | 6,000 |
| 1996/07/12 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/07/11 | 622 | 640 | 621 | 621 | 4,000 |
| 1996/07/09 | 626 | 626 | 620 | 622 | 6,000 |
| 1996/07/08 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/07/05 | 630 | 630 | 630 | 630 | 4,000 |
| 1996/07/04 | 639 | 645 | 625 | 625 | 12,000 |
| 1996/07/03 | 645 | 645 | 635 | 635 | 5,000 |
| 1996/07/02 | 663 | 663 | 663 | 663 | 1,000 |
| 1996/07/01 | 645 | 663 | 644 | 663 | 5,000 |
| 1996/06/28 | 660 | 660 | 630 | 644 | 21,000 |
| 1996/06/27 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/06/26 | 670 | 670 | 665 | 670 | 5,000 |
| 1996/06/25 | 680 | 680 | 680 | 680 | 6,000 |
| 1996/06/21 | 661 | 665 | 660 | 660 | 11,000 |
| 1996/06/20 | 690 | 690 | 660 | 660 | 12,000 |
| 1996/06/19 | 690 | 690 | 680 | 680 | 11,000 |
| 1996/06/18 | 680 | 690 | 680 | 690 | 13,000 |
| 1996/06/17 | 685 | 685 | 680 | 680 | 6,000 |
| 1996/06/14 | 687 | 698 | 687 | 687 | 24,000 |
| 1996/06/13 | 654 | 657 | 654 | 657 | 14,000 |
| 1996/06/12 | 651 | 654 | 650 | 654 | 14,000 |
| 1996/06/11 | 653 | 653 | 651 | 651 | 19,000 |
| 1996/06/10 | 651 | 658 | 651 | 653 | 15,000 |
| 1996/06/07 | 691 | 691 | 651 | 651 | 31,000 |
| 1996/06/06 | 698 | 698 | 691 | 695 | 5,000 |
| 1996/06/05 | 709 | 709 | 708 | 708 | 2,000 |
| 1996/06/04 | 700 | 700 | 700 | 700 | 7,000 |
| 1996/06/03 | 715 | 720 | 700 | 700 | 35,000 |
| 1996/05/31 | 700 | 710 | 700 | 710 | 20,000 |
| 1996/05/30 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/05/29 | 695 | 701 | 690 | 698 | 16,000 |
| 1996/05/28 | 698 | 698 | 691 | 691 | 13,000 |
| 1996/05/27 | 715 | 715 | 698 | 698 | 11,000 |
| 1996/05/24 | 717 | 720 | 715 | 715 | 61,000 |
| 1996/05/23 | 715 | 715 | 705 | 707 | 9,000 |
| 1996/05/22 | 725 | 733 | 715 | 715 | 21,000 |
| 1996/05/21 | 735 | 736 | 715 | 715 | 22,000 |
| 1996/05/20 | 730 | 749 | 720 | 739 | 40,000 |
| 1996/05/17 | 720 | 720 | 718 | 718 | 6,000 |
| 1996/05/16 | 730 | 730 | 716 | 716 | 7,000 |
| 1996/05/15 | 704 | 720 | 704 | 720 | 6,000 |
| 1996/05/14 | 715 | 715 | 690 | 694 | 13,000 |
| 1996/05/13 | 721 | 730 | 721 | 721 | 33,000 |
| 1996/05/10 | 755 | 755 | 721 | 721 | 70,000 |
| 1996/05/09 | 719 | 777 | 715 | 753 | 203,000 |
| 1996/05/08 | 710 | 720 | 710 | 718 | 35,000 |
| 1996/05/07 | 725 | 725 | 715 | 715 | 45,000 |
| 1996/05/02 | 701 | 715 | 695 | 715 | 39,000 |
| 1996/05/01 | 691 | 691 | 691 | 691 | 1,000 |
| 1996/04/30 | 705 | 705 | 690 | 690 | 15,000 |
| 1996/04/26 | 698 | 701 | 694 | 694 | 35,000 |
| 1996/04/25 | 697 | 700 | 670 | 672 | 24,000 |
| 1996/04/24 | 690 | 700 | 690 | 693 | 11,000 |
| 1996/04/23 | 680 | 690 | 670 | 690 | 24,000 |
| 1996/04/22 | 675 | 675 | 660 | 670 | 8,000 |
| 1996/04/19 | 670 | 684 | 658 | 677 | 43,000 |
| 1996/04/18 | 681 | 690 | 680 | 680 | 13,000 |
| 1996/04/17 | 699 | 699 | 690 | 695 | 7,000 |
| 1996/04/16 | 700 | 700 | 685 | 685 | 15,000 |
| 1996/04/15 | 710 | 710 | 691 | 700 | 9,000 |
| 1996/04/12 | 710 | 710 | 700 | 700 | 16,000 |
| 1996/04/11 | 690 | 690 | 690 | 690 | 7,000 |
| 1996/04/10 | 700 | 700 | 690 | 691 | 8,000 |
| 1996/04/09 | 700 | 700 | 690 | 690 | 10,000 |
| 1996/04/08 | 719 | 719 | 700 | 700 | 10,000 |
| 1996/04/05 | 704 | 709 | 703 | 709 | 29,000 |
| 1996/04/04 | 680 | 699 | 680 | 698 | 7,000 |
| 1996/04/03 | 673 | 680 | 673 | 673 | 14,000 |
| 1996/04/02 | 709 | 709 | 680 | 680 | 27,000 |
| 1996/04/01 | 686 | 704 | 686 | 694 | 34,000 |
| 1996/03/29 | 700 | 700 | 676 | 676 | 9,000 |
| 1996/03/28 | 699 | 699 | 680 | 680 | 19,000 |
| 1996/03/27 | 675 | 675 | 675 | 675 | 11,000 |
| 1996/03/26 | 680 | 685 | 655 | 655 | 19,000 |
| 1996/03/25 | 698 | 699 | 688 | 688 | 8,000 |
| 1996/03/22 | 704 | 704 | 690 | 699 | 19,000 |
| 1996/03/21 | 690 | 704 | 690 | 704 | 31,000 |
| 1996/03/19 | 660 | 680 | 660 | 680 | 16,000 |
| 1996/03/18 | 645 | 654 | 645 | 654 | 7,000 |
| 1996/03/15 | 655 | 656 | 655 | 655 | 10,000 |
| 1996/03/14 | 669 | 669 | 655 | 655 | 5,000 |
| 1996/03/13 | 695 | 695 | 670 | 670 | 13,000 |
| 1996/03/12 | 675 | 690 | 670 | 675 | 48,000 |
| 1996/03/11 | 690 | 699 | 685 | 685 | 48,000 |
| 1996/03/08 | 720 | 730 | 700 | 710 | 206,000 |
| 1996/03/07 | 700 | 750 | 690 | 740 | 404,000 |
| 1996/03/06 | 639 | 681 | 639 | 670 | 136,000 |
| 1996/03/05 | 639 | 650 | 635 | 639 | 17,000 |
| 1996/03/04 | 649 | 650 | 635 | 640 | 17,000 |
| 1996/03/01 | 646 | 646 | 633 | 634 | 33,000 |
| 1996/02/29 | 622 | 660 | 622 | 645 | 130,000 |
| 1996/02/28 | 607 | 619 | 607 | 619 | 15,000 |
| 1996/02/27 | 608 | 608 | 605 | 607 | 12,000 |
| 1996/02/26 | 610 | 610 | 602 | 602 | 10,000 |
| 1996/02/23 | 619 | 620 | 607 | 607 | 18,000 |
| 1996/02/22 | 615 | 620 | 609 | 611 | 33,000 |
| 1996/02/21 | 595 | 626 | 595 | 595 | 122,000 |
| 1996/02/20 | 586 | 586 | 583 | 585 | 20,000 |
| 1996/02/19 | 573 | 585 | 573 | 585 | 8,000 |
| 1996/02/16 | 586 | 586 | 586 | 586 | 1,000 |
| 1996/02/15 | 581 | 591 | 581 | 585 | 15,000 |
| 1996/02/14 | 580 | 580 | 580 | 580 | 11,000 |
| 1996/02/13 | 600 | 600 | 590 | 590 | 3,000 |
| 1996/02/09 | 609 | 609 | 600 | 600 | 3,000 |
| 1996/02/08 | 610 | 615 | 606 | 610 | 25,000 |
| 1996/02/07 | 611 | 615 | 604 | 614 | 15,000 |
| 1996/02/06 | 617 | 622 | 600 | 600 | 44,000 |
| 1996/02/05 | 600 | 621 | 600 | 617 | 27,000 |
| 1996/02/02 | 590 | 600 | 590 | 599 | 15,000 |
| 1996/02/01 | 588 | 588 | 588 | 588 | 12,000 |
| 1996/01/31 | 583 | 585 | 578 | 578 | 14,000 |
| 1996/01/30 | 580 | 590 | 562 | 562 | 23,000 |
| 1996/01/29 | 563 | 570 | 563 | 570 | 12,000 |
| 1996/01/26 | 560 | 562 | 560 | 562 | 12,000 |
| 1996/01/25 | 550 | 560 | 550 | 560 | 6,000 |
| 1996/01/24 | 537 | 550 | 537 | 550 | 8,000 |
| 1996/01/23 | 541 | 541 | 531 | 541 | 6,000 |
| 1996/01/22 | 552 | 552 | 540 | 540 | 3,000 |
| 1996/01/19 | 550 | 550 | 549 | 549 | 5,000 |
| 1996/01/18 | 559 | 559 | 559 | 559 | 2,000 |
| 1996/01/17 | 543 | 563 | 543 | 563 | 4,000 |
| 1996/01/12 | 541 | 560 | 541 | 560 | 2,000 |
| 1996/01/11 | 559 | 559 | 559 | 559 | 2,000 |
| 1996/01/10 | 585 | 585 | 565 | 565 | 6,000 |
| 1996/01/08 | 555 | 565 | 553 | 565 | 6,000 |
| 1996/01/05 | 591 | 591 | 585 | 585 | 21,000 |
| 1996/01/04 | 599 | 599 | 591 | 591 | 12,000 |