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 |
|---|---|---|---|---|---|
| 2006/12/29 | 249 | 251 | 248 | 248 | 176,000 |
| 2006/12/28 | 254 | 256 | 250 | 250 | 282,000 |
| 2006/12/27 | 254 | 257 | 252 | 253 | 181,000 |
| 2006/12/26 | 242 | 249 | 240 | 249 | 316,000 |
| 2006/12/25 | 248 | 249 | 242 | 242 | 210,000 |
| 2006/12/22 | 251 | 251 | 246 | 247 | 186,000 |
| 2006/12/21 | 254 | 255 | 246 | 251 | 319,000 |
| 2006/12/20 | 251 | 259 | 251 | 254 | 363,000 |
| 2006/12/19 | 259 | 259 | 251 | 251 | 450,000 |
| 2006/12/18 | 261 | 268 | 260 | 261 | 301,000 |
| 2006/12/15 | 265 | 265 | 261 | 263 | 184,000 |
| 2006/12/14 | 263 | 264 | 261 | 262 | 180,000 |
| 2006/12/13 | 261 | 266 | 261 | 265 | 255,000 |
| 2006/12/12 | 264 | 266 | 261 | 262 | 291,000 |
| 2006/12/11 | 259 | 264 | 258 | 263 | 199,000 |
| 2006/12/08 | 261 | 269 | 261 | 261 | 293,000 |
| 2006/12/07 | 260 | 267 | 259 | 262 | 322,000 |
| 2006/12/06 | 261 | 265 | 259 | 263 | 265,000 |
| 2006/12/05 | 269 | 270 | 260 | 264 | 276,000 |
| 2006/12/04 | 265 | 267 | 262 | 267 | 137,000 |
| 2006/12/01 | 262 | 265 | 257 | 264 | 279,000 |
| 2006/11/30 | 259 | 261 | 259 | 261 | 165,000 |
| 2006/11/29 | 252 | 257 | 252 | 257 | 236,000 |
| 2006/11/28 | 235 | 248 | 235 | 248 | 237,000 |
| 2006/11/27 | 243 | 245 | 241 | 245 | 288,000 |
| 2006/11/24 | 251 | 251 | 238 | 245 | 402,000 |
| 2006/11/22 | 237 | 247 | 237 | 246 | 424,000 |
| 2006/11/21 | 243 | 246 | 238 | 238 | 246,000 |
| 2006/11/20 | 251 | 252 | 240 | 240 | 380,000 |
| 2006/11/17 | 259 | 263 | 255 | 256 | 246,000 |
| 2006/11/16 | 260 | 269 | 258 | 258 | 312,000 |
| 2006/11/15 | 266 | 266 | 260 | 260 | 131,000 |
| 2006/11/14 | 266 | 266 | 259 | 261 | 203,000 |
| 2006/11/13 | 267 | 268 | 245 | 251 | 596,000 |
| 2006/11/10 | 261 | 270 | 261 | 264 | 322,000 |
| 2006/11/09 | 267 | 270 | 262 | 264 | 279,000 |
| 2006/11/08 | 275 | 282 | 266 | 267 | 558,000 |
| 2006/11/07 | 281 | 281 | 274 | 275 | 159,000 |
| 2006/11/06 | 277 | 283 | 275 | 278 | 322,000 |
| 2006/11/02 | 280 | 286 | 277 | 279 | 273,000 |
| 2006/11/01 | 282 | 287 | 277 | 281 | 422,000 |
| 2006/10/31 | 288 | 289 | 281 | 284 | 398,000 |
| 2006/10/30 | 284 | 291 | 282 | 284 | 386,000 |
| 2006/10/27 | 293 | 295 | 287 | 290 | 500,000 |
| 2006/10/26 | 279 | 294 | 279 | 294 | 643,000 |
| 2006/10/25 | 286 | 290 | 281 | 284 | 210,000 |
| 2006/10/24 | 295 | 295 | 285 | 285 | 362,000 |
| 2006/10/23 | 289 | 299 | 289 | 293 | 456,000 |
| 2006/10/20 | 284 | 290 | 279 | 289 | 427,000 |
| 2006/10/19 | 280 | 293 | 278 | 289 | 941,000 |
| 2006/10/18 | 276 | 277 | 273 | 275 | 120,000 |
| 2006/10/17 | 279 | 279 | 274 | 275 | 255,000 |
| 2006/10/16 | 262 | 285 | 259 | 278 | 887,000 |
| 2006/10/13 | 258 | 262 | 253 | 260 | 292,000 |
| 2006/10/12 | 250 | 259 | 248 | 253 | 410,000 |
| 2006/10/11 | 260 | 263 | 251 | 251 | 427,000 |
| 2006/10/10 | 260 | 270 | 259 | 262 | 806,000 |
| 2006/10/06 | 264 | 268 | 260 | 261 | 320,000 |
| 2006/10/05 | 267 | 273 | 263 | 264 | 349,000 |
| 2006/10/04 | 272 | 280 | 263 | 263 | 554,000 |
| 2006/10/03 | 270 | 272 | 269 | 269 | 75,000 |
| 2006/10/02 | 269 | 274 | 266 | 268 | 298,000 |
| 2006/09/29 | 268 | 268 | 265 | 266 | 113,000 |
| 2006/09/28 | 267 | 269 | 263 | 266 | 196,000 |
| 2006/09/27 | 262 | 271 | 261 | 263 | 324,000 |
| 2006/09/26 | 258 | 262 | 257 | 259 | 151,000 |
| 2006/09/25 | 256 | 261 | 256 | 258 | 177,000 |
| 2006/09/22 | 260 | 262 | 258 | 260 | 154,000 |
| 2006/09/21 | 264 | 272 | 258 | 263 | 744,000 |
| 2006/09/20 | 266 | 270 | 263 | 263 | 385,000 |
| 2006/09/19 | 266 | 270 | 265 | 266 | 152,000 |
| 2006/09/15 | 264 | 270 | 261 | 264 | 338,000 |
| 2006/09/14 | 265 | 275 | 265 | 268 | 281,000 |
| 2006/09/13 | 276 | 280 | 264 | 266 | 413,000 |
| 2006/09/12 | 282 | 283 | 275 | 275 | 387,000 |
| 2006/09/11 | 290 | 290 | 282 | 285 | 306,000 |
| 2006/09/08 | 285 | 293 | 283 | 289 | 393,000 |
| 2006/09/07 | 286 | 288 | 285 | 285 | 155,000 |
| 2006/09/06 | 295 | 295 | 289 | 289 | 192,000 |
| 2006/09/05 | 288 | 293 | 285 | 293 | 264,000 |
| 2006/09/04 | 287 | 293 | 284 | 285 | 289,000 |
| 2006/09/01 | 288 | 288 | 282 | 283 | 251,000 |
| 2006/08/31 | 280 | 285 | 278 | 281 | 234,000 |
| 2006/08/30 | 280 | 283 | 278 | 278 | 105,000 |
| 2006/08/29 | 279 | 283 | 278 | 279 | 145,000 |
| 2006/08/28 | 286 | 289 | 279 | 279 | 265,000 |
| 2006/08/25 | 288 | 293 | 285 | 285 | 313,000 |
| 2006/08/24 | 295 | 295 | 288 | 291 | 203,000 |
| 2006/08/23 | 293 | 294 | 291 | 293 | 215,000 |
| 2006/08/22 | 288 | 289 | 282 | 288 | 367,000 |
| 2006/08/21 | 292 | 302 | 289 | 289 | 872,000 |
| 2006/08/18 | 278 | 282 | 276 | 282 | 283,000 |
| 2006/08/17 | 282 | 283 | 277 | 277 | 293,000 |
| 2006/08/16 | 282 | 282 | 275 | 278 | 313,000 |
| 2006/08/15 | 271 | 280 | 271 | 275 | 834,000 |
| 2006/08/14 | 255 | 267 | 254 | 266 | 353,000 |
| 2006/08/11 | 253 | 257 | 252 | 257 | 240,000 |
| 2006/08/10 | 248 | 254 | 248 | 253 | 182,000 |
| 2006/08/09 | 243 | 250 | 243 | 250 | 204,000 |
| 2006/08/08 | 245 | 250 | 239 | 245 | 655,000 |
| 2006/08/07 | 258 | 258 | 244 | 250 | 333,000 |
| 2006/08/04 | 262 | 262 | 251 | 259 | 243,000 |
| 2006/08/03 | 262 | 267 | 260 | 260 | 391,000 |
| 2006/08/02 | 256 | 259 | 254 | 258 | 171,000 |
| 2006/08/01 | 252 | 259 | 252 | 257 | 184,000 |
| 2006/07/31 | 256 | 261 | 253 | 257 | 210,000 |
| 2006/07/28 | 243 | 255 | 239 | 251 | 267,000 |
| 2006/07/27 | 239 | 243 | 231 | 243 | 290,000 |
| 2006/07/26 | 246 | 246 | 238 | 242 | 197,000 |
| 2006/07/25 | 247 | 250 | 241 | 241 | 479,000 |
| 2006/07/24 | 245 | 249 | 235 | 246 | 282,000 |
| 2006/07/21 | 248 | 252 | 244 | 248 | 506,000 |
| 2006/07/20 | 255 | 259 | 250 | 258 | 401,000 |
| 2006/07/19 | 241 | 256 | 234 | 240 | 833,000 |
| 2006/07/18 | 262 | 265 | 229 | 233 | 853,000 |
| 2006/07/14 | 279 | 280 | 270 | 271 | 325,000 |
| 2006/07/13 | 282 | 291 | 278 | 281 | 368,000 |
| 2006/07/12 | 294 | 296 | 284 | 287 | 241,000 |
| 2006/07/11 | 297 | 298 | 292 | 294 | 180,000 |
| 2006/07/10 | 290 | 298 | 281 | 297 | 184,000 |
| 2006/07/07 | 303 | 307 | 295 | 295 | 384,000 |
| 2006/07/06 | 305 | 306 | 302 | 304 | 247,000 |
| 2006/07/05 | 305 | 311 | 305 | 307 | 305,000 |
| 2006/07/04 | 313 | 313 | 307 | 311 | 315,000 |
| 2006/07/03 | 307 | 310 | 303 | 309 | 264,000 |
| 2006/06/30 | 310 | 313 | 306 | 307 | 267,000 |
| 2006/06/29 | 302 | 306 | 302 | 305 | 174,000 |
| 2006/06/28 | 306 | 307 | 303 | 304 | 160,000 |
| 2006/06/27 | 307 | 312 | 305 | 311 | 332,000 |
| 2006/06/26 | 303 | 310 | 300 | 306 | 277,000 |
| 2006/06/23 | 299 | 304 | 296 | 304 | 161,000 |
| 2006/06/22 | 300 | 302 | 293 | 302 | 282,000 |
| 2006/06/21 | 299 | 303 | 289 | 294 | 359,000 |
| 2006/06/20 | 303 | 304 | 295 | 296 | 281,000 |
| 2006/06/19 | 305 | 308 | 300 | 306 | 190,000 |
| 2006/06/16 | 305 | 308 | 298 | 305 | 441,000 |
| 2006/06/15 | 302 | 305 | 287 | 291 | 457,000 |
| 2006/06/14 | 277 | 295 | 275 | 291 | 301,000 |
| 2006/06/13 | 295 | 304 | 281 | 285 | 528,000 |
| 2006/06/12 | 280 | 305 | 274 | 300 | 543,000 |
| 2006/06/09 | 283 | 288 | 265 | 282 | 807,000 |
| 2006/06/08 | 281 | 292 | 273 | 273 | 715,000 |
| 2006/06/07 | 323 | 326 | 290 | 296 | 986,000 |
| 2006/06/06 | 315 | 326 | 310 | 321 | 338,000 |
| 2006/06/05 | 319 | 322 | 310 | 318 | 339,000 |
| 2006/06/02 | 311 | 325 | 275 | 319 | 1,349,000 |
| 2006/06/01 | 331 | 335 | 305 | 310 | 666,000 |
| 2006/05/31 | 316 | 332 | 315 | 321 | 824,000 |
| 2006/05/30 | 347 | 353 | 336 | 341 | 620,000 |
| 2006/05/29 | 367 | 367 | 353 | 354 | 390,000 |
| 2006/05/26 | 367 | 371 | 360 | 364 | 229,000 |
| 2006/05/25 | 362 | 369 | 361 | 365 | 313,000 |
| 2006/05/24 | 372 | 375 | 356 | 367 | 711,000 |
| 2006/05/23 | 370 | 382 | 362 | 362 | 647,000 |
| 2006/05/22 | 395 | 397 | 376 | 377 | 907,000 |
| 2006/05/19 | 390 | 396 | 385 | 391 | 1,029,000 |
| 2006/05/18 | 365 | 394 | 354 | 385 | 2,434,000 |
| 2006/05/17 | 360 | 375 | 350 | 361 | 333,000 |
| 2006/05/16 | 387 | 387 | 358 | 359 | 334,000 |
| 2006/05/15 | 382 | 388 | 374 | 376 | 427,000 |
| 2006/05/12 | 367 | 381 | 366 | 380 | 313,000 |
| 2006/05/11 | 383 | 388 | 374 | 376 | 255,000 |
| 2006/05/10 | 389 | 391 | 380 | 380 | 547,000 |
| 2006/05/09 | 396 | 396 | 387 | 391 | 361,000 |
| 2006/05/08 | 406 | 406 | 396 | 397 | 270,000 |
| 2006/05/02 | 392 | 399 | 391 | 396 | 185,000 |
| 2006/05/01 | 399 | 400 | 390 | 392 | 282,000 |
| 2006/04/28 | 403 | 404 | 396 | 399 | 334,000 |
| 2006/04/27 | 405 | 407 | 401 | 405 | 418,000 |
| 2006/04/26 | 404 | 409 | 400 | 402 | 638,000 |
| 2006/04/25 | 405 | 414 | 402 | 409 | 371,000 |
| 2006/04/24 | 410 | 419 | 396 | 406 | 662,000 |
| 2006/04/21 | 419 | 423 | 413 | 417 | 544,000 |
| 2006/04/20 | 425 | 429 | 415 | 417 | 505,000 |
| 2006/04/19 | 438 | 438 | 422 | 426 | 767,000 |
| 2006/04/18 | 405 | 427 | 403 | 423 | 485,000 |
| 2006/04/17 | 425 | 430 | 402 | 410 | 744,000 |
| 2006/04/14 | 440 | 440 | 434 | 435 | 274,000 |
| 2006/04/13 | 443 | 444 | 434 | 440 | 558,000 |
| 2006/04/12 | 435 | 445 | 434 | 440 | 946,000 |
| 2006/04/11 | 446 | 447 | 436 | 442 | 1,352,000 |
| 2006/04/10 | 451 | 467 | 447 | 449 | 5,269,000 |
| 2006/04/07 | 434 | 445 | 429 | 443 | 2,635,000 |
| 2006/04/06 | 423 | 437 | 423 | 435 | 1,120,000 |
| 2006/04/05 | 437 | 438 | 418 | 422 | 931,000 |
| 2006/04/04 | 427 | 438 | 426 | 432 | 2,179,000 |
| 2006/04/03 | 421 | 425 | 417 | 421 | 793,000 |
| 2006/03/31 | 420 | 420 | 411 | 418 | 432,000 |
| 2006/03/30 | 424 | 424 | 416 | 416 | 738,000 |
| 2006/03/29 | 414 | 428 | 411 | 423 | 1,719,000 |
| 2006/03/28 | 404 | 411 | 398 | 411 | 356,000 |
| 2006/03/27 | 412 | 413 | 404 | 404 | 213,000 |
| 2006/03/24 | 408 | 410 | 401 | 404 | 335,000 |
| 2006/03/23 | 410 | 422 | 405 | 407 | 1,279,000 |
| 2006/03/22 | 400 | 405 | 396 | 405 | 403,000 |
| 2006/03/20 | 391 | 398 | 389 | 396 | 293,000 |
| 2006/03/17 | 386 | 393 | 385 | 391 | 304,000 |
| 2006/03/16 | 402 | 404 | 387 | 391 | 436,000 |
| 2006/03/15 | 396 | 412 | 396 | 402 | 661,000 |
| 2006/03/14 | 407 | 407 | 394 | 394 | 219,000 |
| 2006/03/13 | 413 | 413 | 400 | 402 | 477,000 |
| 2006/03/10 | 396 | 405 | 393 | 400 | 551,000 |
| 2006/03/09 | 383 | 395 | 383 | 392 | 308,000 |
| 2006/03/08 | 382 | 385 | 376 | 379 | 251,000 |
| 2006/03/07 | 389 | 395 | 385 | 389 | 349,000 |
| 2006/03/06 | 377 | 395 | 368 | 393 | 635,000 |
| 2006/03/03 | 381 | 398 | 371 | 382 | 957,000 |
| 2006/03/02 | 416 | 419 | 385 | 388 | 905,000 |
| 2006/03/01 | 405 | 417 | 402 | 409 | 1,006,000 |
| 2006/02/28 | 429 | 432 | 410 | 421 | 1,287,000 |
| 2006/02/27 | 446 | 448 | 424 | 432 | 2,925,000 |
| 2006/02/24 | 388 | 410 | 383 | 406 | 1,014,000 |
| 2006/02/23 | 376 | 390 | 367 | 389 | 905,000 |
| 2006/02/22 | 348 | 365 | 345 | 361 | 797,000 |
| 2006/02/21 | 326 | 357 | 326 | 353 | 1,169,000 |
| 2006/02/20 | 348 | 348 | 311 | 311 | 1,265,000 |
| 2006/02/17 | 368 | 378 | 355 | 356 | 576,000 |
| 2006/02/16 | 374 | 389 | 351 | 373 | 774,000 |
| 2006/02/15 | 402 | 408 | 380 | 384 | 747,000 |
| 2006/02/14 | 393 | 408 | 331 | 394 | 2,132,000 |
| 2006/02/13 | 425 | 425 | 387 | 387 | 986,000 |
| 2006/02/10 | 431 | 442 | 401 | 428 | 1,477,000 |
| 2006/02/09 | 455 | 460 | 431 | 433 | 1,044,000 |
| 2006/02/08 | 455 | 465 | 446 | 446 | 1,139,000 |
| 2006/02/07 | 454 | 466 | 449 | 460 | 2,008,000 |
| 2006/02/06 | 444 | 453 | 437 | 449 | 1,314,000 |
| 2006/02/03 | 430 | 446 | 426 | 436 | 1,251,000 |
| 2006/02/02 | 440 | 459 | 435 | 439 | 3,942,000 |
| 2006/02/01 | 411 | 439 | 409 | 439 | 3,175,000 |
| 2006/01/31 | 406 | 416 | 400 | 412 | 775,000 |
| 2006/01/30 | 414 | 419 | 406 | 407 | 997,000 |
| 2006/01/27 | 397 | 399 | 388 | 394 | 684,000 |
| 2006/01/26 | 381 | 395 | 380 | 394 | 509,000 |
| 2006/01/25 | 385 | 385 | 380 | 384 | 350,000 |
| 2006/01/24 | 364 | 375 | 364 | 375 | 405,000 |
| 2006/01/23 | 356 | 377 | 351 | 359 | 790,000 |
| 2006/01/20 | 391 | 396 | 371 | 376 | 1,064,000 |
| 2006/01/19 | 343 | 387 | 341 | 386 | 1,661,000 |
| 2006/01/18 | 381 | 383 | 321 | 358 | 1,393,000 |
| 2006/01/17 | 413 | 426 | 390 | 396 | 1,505,000 |
| 2006/01/16 | 401 | 422 | 397 | 417 | 1,453,000 |
| 2006/01/13 | 395 | 400 | 391 | 399 | 1,316,000 |
| 2006/01/12 | 387 | 396 | 387 | 395 | 1,514,000 |
| 2006/01/11 | 380 | 385 | 374 | 382 | 928,000 |
| 2006/01/10 | 383 | 389 | 372 | 387 | 2,694,000 |
| 2006/01/06 | 362 | 368 | 362 | 368 | 990,000 |
| 2006/01/05 | 372 | 373 | 355 | 362 | 1,732,000 |
| 2006/01/04 | 343 | 370 | 339 | 364 | 1,741,000 |