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 |
|---|---|---|---|---|---|
| 2005/12/30 | 333 | 335 | 331 | 333 | 176,000 |
| 2005/12/29 | 337 | 337 | 333 | 333 | 450,000 |
| 2005/12/28 | 328 | 336 | 327 | 332 | 513,000 |
| 2005/12/27 | 342 | 342 | 332 | 333 | 436,000 |
| 2005/12/26 | 337 | 343 | 337 | 339 | 520,000 |
| 2005/12/22 | 345 | 345 | 332 | 336 | 556,000 |
| 2005/12/21 | 338 | 347 | 335 | 340 | 1,506,000 |
| 2005/12/20 | 330 | 334 | 325 | 333 | 784,000 |
| 2005/12/19 | 333 | 334 | 325 | 328 | 719,000 |
| 2005/12/16 | 328 | 338 | 325 | 330 | 841,000 |
| 2005/12/15 | 331 | 338 | 329 | 329 | 924,000 |
| 2005/12/14 | 351 | 351 | 331 | 340 | 2,106,000 |
| 2005/12/13 | 347 | 352 | 346 | 351 | 4,192,000 |
| 2005/12/12 | 333 | 343 | 330 | 339 | 3,517,000 |
| 2005/12/09 | 318 | 326 | 316 | 324 | 906,000 |
| 2005/12/08 | 324 | 332 | 311 | 313 | 1,654,000 |
| 2005/12/07 | 313 | 328 | 312 | 324 | 1,842,000 |
| 2005/12/06 | 323 | 324 | 314 | 314 | 1,503,000 |
| 2005/12/05 | 315 | 322 | 313 | 319 | 2,152,000 |
| 2005/12/02 | 309 | 313 | 306 | 306 | 1,307,000 |
| 2005/12/01 | 310 | 311 | 304 | 305 | 1,421,000 |
| 2005/11/30 | 293 | 307 | 291 | 304 | 1,854,000 |
| 2005/11/29 | 292 | 293 | 289 | 291 | 265,000 |
| 2005/11/28 | 294 | 294 | 288 | 290 | 353,000 |
| 2005/11/25 | 283 | 287 | 282 | 287 | 224,000 |
| 2005/11/24 | 296 | 296 | 287 | 288 | 875,000 |
| 2005/11/22 | 284 | 285 | 280 | 284 | 225,000 |
| 2005/11/21 | 288 | 290 | 284 | 284 | 180,000 |
| 2005/11/18 | 292 | 294 | 285 | 288 | 257,000 |
| 2005/11/17 | 284 | 290 | 283 | 290 | 187,000 |
| 2005/11/16 | 284 | 286 | 280 | 286 | 169,000 |
| 2005/11/15 | 292 | 292 | 283 | 286 | 234,000 |
| 2005/11/14 | 296 | 296 | 290 | 290 | 700,000 |
| 2005/11/11 | 281 | 285 | 280 | 281 | 354,000 |
| 2005/11/10 | 290 | 290 | 279 | 282 | 452,000 |
| 2005/11/09 | 290 | 293 | 289 | 289 | 277,000 |
| 2005/11/08 | 294 | 294 | 289 | 293 | 357,000 |
| 2005/11/07 | 290 | 293 | 288 | 292 | 355,000 |
| 2005/11/04 | 294 | 294 | 287 | 288 | 476,000 |
| 2005/11/02 | 288 | 295 | 286 | 291 | 983,000 |
| 2005/11/01 | 285 | 287 | 283 | 283 | 207,000 |
| 2005/10/31 | 283 | 286 | 280 | 284 | 322,000 |
| 2005/10/28 | 281 | 283 | 277 | 278 | 243,000 |
| 2005/10/27 | 281 | 288 | 280 | 283 | 536,000 |
| 2005/10/26 | 275 | 284 | 272 | 283 | 370,000 |
| 2005/10/25 | 274 | 278 | 272 | 277 | 119,000 |
| 2005/10/24 | 276 | 278 | 271 | 271 | 184,000 |
| 2005/10/21 | 272 | 275 | 267 | 275 | 268,000 |
| 2005/10/20 | 277 | 279 | 272 | 273 | 229,000 |
| 2005/10/19 | 280 | 281 | 274 | 278 | 327,000 |
| 2005/10/18 | 279 | 281 | 277 | 280 | 222,000 |
| 2005/10/17 | 285 | 285 | 277 | 278 | 336,000 |
| 2005/10/14 | 288 | 288 | 280 | 285 | 302,000 |
| 2005/10/13 | 290 | 290 | 283 | 286 | 247,000 |
| 2005/10/12 | 288 | 292 | 287 | 288 | 420,000 |
| 2005/10/11 | 280 | 289 | 279 | 289 | 369,000 |
| 2005/10/07 | 280 | 285 | 279 | 282 | 442,000 |
| 2005/10/06 | 292 | 292 | 282 | 283 | 561,000 |
| 2005/10/05 | 294 | 298 | 291 | 295 | 370,000 |
| 2005/10/04 | 296 | 297 | 292 | 295 | 509,000 |
| 2005/10/03 | 295 | 299 | 286 | 299 | 513,000 |
| 2005/09/30 | 308 | 308 | 288 | 294 | 1,129,000 |
| 2005/09/29 | 315 | 317 | 304 | 304 | 1,356,000 |
| 2005/09/28 | 310 | 315 | 309 | 311 | 1,015,000 |
| 2005/09/27 | 315 | 316 | 305 | 310 | 1,462,000 |
| 2005/09/26 | 315 | 324 | 305 | 310 | 3,277,000 |
| 2005/09/22 | 298 | 308 | 295 | 308 | 931,000 |
| 2005/09/21 | 313 | 314 | 296 | 302 | 2,295,000 |
| 2005/09/20 | 298 | 318 | 293 | 313 | 4,782,000 |
| 2005/09/16 | 293 | 295 | 285 | 288 | 1,038,000 |
| 2005/09/15 | 297 | 298 | 290 | 295 | 1,543,000 |
| 2005/09/14 | 295 | 301 | 289 | 297 | 2,684,000 |
| 2005/09/13 | 282 | 285 | 280 | 282 | 549,000 |
| 2005/09/12 | 284 | 284 | 280 | 282 | 225,000 |
| 2005/09/09 | 278 | 283 | 277 | 279 | 641,000 |
| 2005/09/08 | 284 | 284 | 277 | 277 | 544,000 |
| 2005/09/07 | 293 | 294 | 282 | 283 | 769,000 |
| 2005/09/06 | 297 | 297 | 287 | 290 | 1,386,000 |
| 2005/09/05 | 285 | 303 | 285 | 300 | 3,523,000 |
| 2005/09/02 | 288 | 288 | 284 | 285 | 829,000 |
| 2005/09/01 | 289 | 291 | 284 | 287 | 1,074,000 |
| 2005/08/31 | 291 | 291 | 285 | 286 | 1,506,000 |
| 2005/08/30 | 285 | 292 | 284 | 292 | 4,363,000 |
| 2005/08/29 | 270 | 294 | 267 | 287 | 10,406,000 |
| 2005/08/26 | 266 | 268 | 261 | 265 | 243,000 |
| 2005/08/25 | 268 | 271 | 264 | 265 | 295,000 |
| 2005/08/24 | 266 | 271 | 266 | 271 | 291,000 |
| 2005/08/23 | 266 | 273 | 266 | 266 | 622,000 |
| 2005/08/22 | 262 | 266 | 261 | 263 | 324,000 |
| 2005/08/19 | 266 | 267 | 263 | 265 | 239,000 |
| 2005/08/18 | 269 | 269 | 264 | 265 | 195,000 |
| 2005/08/17 | 271 | 271 | 266 | 270 | 277,000 |
| 2005/08/16 | 271 | 272 | 269 | 271 | 228,000 |
| 2005/08/15 | 272 | 272 | 268 | 270 | 271,000 |
| 2005/08/12 | 267 | 272 | 264 | 270 | 366,000 |
| 2005/08/11 | 269 | 274 | 267 | 267 | 676,000 |
| 2005/08/10 | 268 | 270 | 266 | 267 | 515,000 |
| 2005/08/09 | 259 | 265 | 259 | 264 | 285,000 |
| 2005/08/08 | 258 | 258 | 251 | 256 | 412,000 |
| 2005/08/05 | 257 | 266 | 257 | 258 | 412,000 |
| 2005/08/04 | 267 | 270 | 257 | 260 | 584,000 |
| 2005/08/03 | 261 | 266 | 257 | 262 | 453,000 |
| 2005/08/02 | 260 | 261 | 256 | 257 | 225,000 |
| 2005/08/01 | 262 | 263 | 259 | 261 | 200,000 |
| 2005/07/29 | 265 | 265 | 260 | 262 | 309,000 |
| 2005/07/28 | 268 | 268 | 264 | 265 | 191,000 |
| 2005/07/27 | 272 | 273 | 267 | 268 | 934,000 |
| 2005/07/26 | 259 | 268 | 259 | 267 | 1,422,000 |
| 2005/07/25 | 257 | 259 | 256 | 257 | 114,000 |
| 2005/07/22 | 260 | 261 | 255 | 256 | 203,000 |
| 2005/07/21 | 257 | 262 | 257 | 259 | 401,000 |
| 2005/07/20 | 252 | 256 | 252 | 256 | 267,000 |
| 2005/07/19 | 257 | 257 | 253 | 253 | 188,000 |
| 2005/07/15 | 259 | 259 | 255 | 255 | 168,000 |
| 2005/07/14 | 254 | 260 | 254 | 259 | 261,000 |
| 2005/07/13 | 252 | 255 | 252 | 254 | 198,000 |
| 2005/07/12 | 259 | 259 | 251 | 255 | 462,000 |
| 2005/07/11 | 261 | 261 | 258 | 259 | 278,000 |
| 2005/07/08 | 255 | 257 | 254 | 257 | 353,000 |
| 2005/07/07 | 262 | 262 | 255 | 255 | 645,000 |
| 2005/07/06 | 267 | 267 | 260 | 260 | 455,000 |
| 2005/07/05 | 269 | 269 | 264 | 264 | 278,000 |
| 2005/07/04 | 266 | 267 | 263 | 267 | 252,000 |
| 2005/07/01 | 264 | 266 | 263 | 264 | 340,000 |
| 2005/06/30 | 270 | 270 | 263 | 266 | 434,000 |
| 2005/06/29 | 272 | 272 | 268 | 271 | 204,000 |
| 2005/06/28 | 271 | 271 | 269 | 269 | 228,000 |
| 2005/06/27 | 274 | 274 | 270 | 272 | 159,000 |
| 2005/06/24 | 275 | 275 | 270 | 272 | 229,000 |
| 2005/06/23 | 273 | 275 | 269 | 271 | 322,000 |
| 2005/06/22 | 277 | 279 | 272 | 275 | 803,000 |
| 2005/06/21 | 273 | 284 | 272 | 280 | 2,194,000 |
| 2005/06/20 | 268 | 272 | 267 | 269 | 370,000 |
| 2005/06/17 | 270 | 272 | 265 | 267 | 454,000 |
| 2005/06/16 | 267 | 269 | 266 | 267 | 286,000 |
| 2005/06/15 | 267 | 267 | 264 | 265 | 424,000 |
| 2005/06/14 | 261 | 266 | 258 | 263 | 625,000 |
| 2005/06/13 | 262 | 265 | 260 | 261 | 254,000 |
| 2005/06/10 | 260 | 263 | 259 | 261 | 268,000 |
| 2005/06/09 | 261 | 264 | 260 | 261 | 290,000 |
| 2005/06/08 | 265 | 267 | 263 | 263 | 190,000 |
| 2005/06/07 | 269 | 269 | 265 | 265 | 252,000 |
| 2005/06/06 | 266 | 269 | 263 | 266 | 265,000 |
| 2005/06/03 | 274 | 275 | 267 | 269 | 324,000 |
| 2005/06/02 | 275 | 286 | 272 | 273 | 855,000 |
| 2005/06/01 | 260 | 277 | 260 | 273 | 1,299,000 |
| 2005/05/31 | 264 | 264 | 260 | 263 | 351,000 |
| 2005/05/30 | 261 | 265 | 260 | 262 | 360,000 |
| 2005/05/27 | 260 | 268 | 257 | 261 | 1,111,000 |
| 2005/05/26 | 261 | 263 | 251 | 253 | 1,255,000 |
| 2005/05/25 | 269 | 273 | 261 | 263 | 996,000 |
| 2005/05/24 | 280 | 281 | 270 | 272 | 763,000 |
| 2005/05/23 | 280 | 284 | 275 | 280 | 544,000 |
| 2005/05/20 | 286 | 286 | 275 | 278 | 925,000 |
| 2005/05/19 | 277 | 291 | 275 | 282 | 3,869,000 |
| 2005/05/18 | 268 | 276 | 265 | 272 | 3,131,000 |
| 2005/05/17 | 290 | 290 | 257 | 259 | 2,477,000 |
| 2005/05/16 | 305 | 305 | 280 | 281 | 1,613,000 |
| 2005/05/13 | 307 | 311 | 302 | 302 | 1,369,000 |
| 2005/05/12 | 313 | 315 | 308 | 308 | 1,107,000 |
| 2005/05/11 | 305 | 317 | 304 | 310 | 2,327,000 |
| 2005/05/10 | 324 | 324 | 304 | 310 | 7,208,000 |
| 2005/05/09 | 302 | 326 | 298 | 324 | 9,390,000 |
| 2005/05/06 | 292 | 297 | 290 | 297 | 1,251,000 |
| 2005/05/02 | 290 | 293 | 283 | 291 | 960,000 |
| 2005/04/28 | 297 | 299 | 287 | 288 | 2,096,000 |
| 2005/04/27 | 298 | 307 | 292 | 294 | 7,611,000 |
| 2005/04/26 | 279 | 305 | 276 | 293 | 8,523,000 |
| 2005/04/25 | 281 | 281 | 275 | 277 | 396,000 |
| 2005/04/22 | 280 | 285 | 275 | 279 | 1,058,000 |
| 2005/04/21 | 277 | 278 | 273 | 278 | 880,000 |
| 2005/04/20 | 285 | 289 | 280 | 282 | 1,083,000 |
| 2005/04/19 | 278 | 284 | 275 | 282 | 1,404,000 |
| 2005/04/18 | 284 | 287 | 271 | 273 | 2,318,000 |
| 2005/04/15 | 299 | 310 | 292 | 294 | 3,722,000 |
| 2005/04/14 | 294 | 305 | 291 | 304 | 4,202,000 |
| 2005/04/13 | 298 | 301 | 290 | 296 | 2,919,000 |
| 2005/04/12 | 288 | 307 | 288 | 298 | 13,965,000 |
| 2005/04/11 | 290 | 291 | 288 | 289 | 462,000 |
| 2005/04/08 | 290 | 294 | 289 | 291 | 1,299,000 |
| 2005/04/07 | 287 | 292 | 286 | 290 | 733,000 |
| 2005/04/06 | 297 | 297 | 290 | 291 | 2,001,000 |
| 2005/04/05 | 285 | 293 | 285 | 289 | 1,172,000 |
| 2005/04/04 | 286 | 296 | 286 | 287 | 1,778,000 |
| 2005/04/01 | 288 | 299 | 286 | 290 | 4,840,000 |
| 2005/03/31 | 267 | 293 | 262 | 293 | 10,833,000 |
| 2005/03/30 | 270 | 275 | 251 | 252 | 1,193,000 |
| 2005/03/29 | 281 | 283 | 276 | 280 | 719,000 |
| 2005/03/28 | 273 | 286 | 271 | 281 | 1,371,000 |
| 2005/03/25 | 291 | 296 | 261 | 273 | 4,350,000 |
| 2005/03/24 | 304 | 312 | 293 | 293 | 1,614,000 |
| 2005/03/23 | 306 | 312 | 297 | 302 | 3,180,000 |
| 2005/03/22 | 320 | 323 | 311 | 311 | 4,634,000 |
| 2005/03/18 | 324 | 336 | 320 | 332 | 8,792,000 |
| 2005/03/17 | 325 | 336 | 317 | 322 | 16,042,000 |
| 2005/03/16 | 311 | 331 | 307 | 330 | 29,577,000 |
| 2005/03/15 | 285 | 321 | 276 | 299 | 39,609,000 |
| 2005/03/14 | 289 | 292 | 280 | 282 | 8,694,000 |
| 2005/03/11 | 283 | 296 | 276 | 294 | 24,762,000 |
| 2005/03/10 | 243 | 273 | 243 | 273 | 15,974,000 |
| 2005/03/09 | 235 | 242 | 232 | 242 | 938,000 |
| 2005/03/08 | 239 | 241 | 235 | 235 | 507,000 |
| 2005/03/07 | 247 | 247 | 240 | 242 | 1,096,000 |
| 2005/03/04 | 248 | 249 | 240 | 242 | 3,790,000 |
| 2005/03/03 | 235 | 236 | 231 | 236 | 723,000 |
| 2005/03/02 | 239 | 239 | 235 | 235 | 1,043,000 |
| 2005/03/01 | 235 | 244 | 231 | 236 | 2,973,000 |
| 2005/02/28 | 231 | 236 | 227 | 236 | 1,416,000 |
| 2005/02/25 | 225 | 229 | 223 | 229 | 707,000 |
| 2005/02/24 | 228 | 230 | 222 | 225 | 1,323,000 |
| 2005/02/23 | 223 | 240 | 223 | 228 | 12,730,000 |
| 2005/02/22 | 220 | 220 | 217 | 220 | 237,000 |
| 2005/02/21 | 217 | 220 | 216 | 218 | 406,000 |
| 2005/02/18 | 219 | 221 | 216 | 218 | 481,000 |
| 2005/02/17 | 217 | 221 | 213 | 221 | 561,000 |
| 2005/02/16 | 217 | 222 | 217 | 219 | 556,000 |
| 2005/02/15 | 225 | 225 | 218 | 221 | 856,000 |
| 2005/02/14 | 228 | 232 | 223 | 224 | 1,028,000 |
| 2005/02/10 | 228 | 232 | 227 | 228 | 618,000 |
| 2005/02/09 | 230 | 232 | 228 | 230 | 533,000 |
| 2005/02/08 | 236 | 237 | 227 | 233 | 972,000 |
| 2005/02/07 | 237 | 239 | 231 | 235 | 1,639,000 |
| 2005/02/04 | 233 | 240 | 230 | 234 | 4,168,000 |
| 2005/02/03 | 231 | 231 | 227 | 227 | 763,000 |
| 2005/02/02 | 225 | 229 | 223 | 229 | 996,000 |
| 2005/02/01 | 223 | 233 | 222 | 222 | 1,963,000 |
| 2005/01/31 | 223 | 224 | 221 | 223 | 398,000 |
| 2005/01/28 | 226 | 226 | 221 | 222 | 644,000 |
| 2005/01/27 | 224 | 228 | 222 | 226 | 805,000 |
| 2005/01/26 | 223 | 227 | 221 | 222 | 694,000 |
| 2005/01/25 | 223 | 224 | 220 | 222 | 748,000 |
| 2005/01/24 | 226 | 230 | 221 | 222 | 1,430,000 |
| 2005/01/21 | 222 | 240 | 221 | 226 | 7,414,000 |
| 2005/01/20 | 219 | 222 | 217 | 220 | 782,000 |
| 2005/01/19 | 222 | 227 | 219 | 221 | 1,377,000 |
| 2005/01/18 | 226 | 230 | 217 | 220 | 1,653,000 |
| 2005/01/17 | 228 | 236 | 223 | 227 | 2,616,000 |
| 2005/01/14 | 224 | 229 | 217 | 224 | 3,854,000 |
| 2005/01/13 | 240 | 240 | 222 | 229 | 8,610,000 |
| 2005/01/12 | 238 | 242 | 234 | 237 | 6,891,000 |
| 2005/01/11 | 242 | 257 | 238 | 247 | 28,699,000 |
| 2005/01/07 | 230 | 247 | 221 | 236 | 42,617,000 |
| 2005/01/06 | 188 | 235 | 185 | 232 | 31,772,000 |
| 2005/01/05 | 173 | 203 | 173 | 190 | 15,387,000 |
| 2005/01/04 | 174 | 175 | 172 | 174 | 53,000 |