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 |
|---|---|---|---|---|---|
| 2008/12/30 | 156 | 157 | 155 | 157 | 36,000 |
| 2008/12/29 | 152 | 158 | 152 | 158 | 67,000 |
| 2008/12/26 | 152 | 154 | 150 | 154 | 34,000 |
| 2008/12/25 | 154 | 155 | 152 | 153 | 78,000 |
| 2008/12/24 | 161 | 161 | 158 | 158 | 77,000 |
| 2008/12/22 | 160 | 162 | 159 | 161 | 64,000 |
| 2008/12/19 | 162 | 164 | 161 | 161 | 56,000 |
| 2008/12/18 | 166 | 166 | 162 | 162 | 79,000 |
| 2008/12/17 | 169 | 170 | 164 | 167 | 99,000 |
| 2008/12/16 | 166 | 168 | 164 | 168 | 62,000 |
| 2008/12/15 | 163 | 168 | 163 | 168 | 92,000 |
| 2008/12/12 | 158 | 163 | 158 | 161 | 200,000 |
| 2008/12/11 | 157 | 157 | 154 | 157 | 47,000 |
| 2008/12/10 | 154 | 156 | 153 | 156 | 51,000 |
| 2008/12/09 | 157 | 158 | 150 | 151 | 111,000 |
| 2008/12/08 | 148 | 155 | 148 | 155 | 96,000 |
| 2008/12/05 | 150 | 154 | 148 | 148 | 173,000 |
| 2008/12/04 | 159 | 161 | 151 | 153 | 170,000 |
| 2008/12/03 | 169 | 169 | 157 | 158 | 174,000 |
| 2008/12/02 | 165 | 171 | 164 | 167 | 115,000 |
| 2008/12/01 | 170 | 174 | 169 | 172 | 129,000 |
| 2008/11/28 | 164 | 169 | 163 | 168 | 156,000 |
| 2008/11/27 | 163 | 164 | 162 | 164 | 80,000 |
| 2008/11/26 | 163 | 164 | 162 | 162 | 51,000 |
| 2008/11/25 | 159 | 168 | 158 | 164 | 165,000 |
| 2008/11/21 | 147 | 155 | 144 | 155 | 250,000 |
| 2008/11/20 | 162 | 166 | 157 | 157 | 302,000 |
| 2008/11/19 | 167 | 169 | 163 | 168 | 357,000 |
| 2008/11/18 | 157 | 164 | 157 | 162 | 287,000 |
| 2008/11/17 | 152 | 164 | 149 | 158 | 773,000 |
| 2008/11/14 | 147 | 150 | 145 | 145 | 165,000 |
| 2008/11/13 | 143 | 145 | 140 | 142 | 193,000 |
| 2008/11/12 | 142 | 152 | 141 | 146 | 309,000 |
| 2008/11/11 | 136 | 146 | 136 | 143 | 196,000 |
| 2008/11/10 | 137 | 139 | 135 | 135 | 168,000 |
| 2008/11/07 | 122 | 130 | 122 | 127 | 63,000 |
| 2008/11/06 | 135 | 135 | 128 | 130 | 71,000 |
| 2008/11/05 | 135 | 139 | 135 | 137 | 88,000 |
| 2008/11/04 | 126 | 132 | 126 | 130 | 104,000 |
| 2008/10/31 | 118 | 121 | 116 | 121 | 54,000 |
| 2008/10/30 | 115 | 120 | 113 | 119 | 72,000 |
| 2008/10/29 | 109 | 115 | 105 | 114 | 110,000 |
| 2008/10/28 | 101 | 106 | 100 | 104 | 49,000 |
| 2008/10/27 | 102 | 105 | 99 | 100 | 92,000 |
| 2008/10/24 | 120 | 120 | 111 | 112 | 74,000 |
| 2008/10/23 | 113 | 116 | 111 | 116 | 54,000 |
| 2008/10/22 | 119 | 123 | 117 | 119 | 66,000 |
| 2008/10/21 | 125 | 125 | 116 | 123 | 70,000 |
| 2008/10/20 | 115 | 117 | 112 | 117 | 39,000 |
| 2008/10/17 | 118 | 118 | 112 | 113 | 40,000 |
| 2008/10/16 | 116 | 120 | 111 | 117 | 77,000 |
| 2008/10/15 | 125 | 125 | 119 | 125 | 112,000 |
| 2008/10/14 | 121 | 121 | 111 | 120 | 158,000 |
| 2008/10/10 | 95 | 98 | 92 | 97 | 107,000 |
| 2008/10/09 | 94 | 105 | 94 | 100 | 165,000 |
| 2008/10/08 | 100 | 107 | 90 | 93 | 235,000 |
| 2008/10/07 | 90 | 114 | 87 | 113 | 452,000 |
| 2008/10/06 | 133 | 133 | 108 | 110 | 155,000 |
| 2008/10/03 | 143 | 143 | 136 | 137 | 74,000 |
| 2008/10/02 | 154 | 154 | 149 | 149 | 51,000 |
| 2008/10/01 | 156 | 156 | 154 | 154 | 27,000 |
| 2008/09/30 | 155 | 157 | 150 | 153 | 98,000 |
| 2008/09/29 | 167 | 169 | 165 | 165 | 41,000 |
| 2008/09/26 | 169 | 171 | 168 | 169 | 75,000 |
| 2008/09/25 | 170 | 170 | 168 | 169 | 27,000 |
| 2008/09/24 | 164 | 169 | 164 | 169 | 26,000 |
| 2008/09/22 | 175 | 175 | 169 | 169 | 65,000 |
| 2008/09/19 | 175 | 178 | 173 | 175 | 71,000 |
| 2008/09/18 | 172 | 177 | 169 | 176 | 105,000 |
| 2008/09/17 | 173 | 176 | 169 | 176 | 83,000 |
| 2008/09/16 | 162 | 175 | 157 | 173 | 121,000 |
| 2008/09/12 | 161 | 165 | 161 | 165 | 77,000 |
| 2008/09/11 | 157 | 165 | 157 | 164 | 73,000 |
| 2008/09/10 | 149 | 160 | 149 | 159 | 58,000 |
| 2008/09/09 | 156 | 160 | 156 | 159 | 21,000 |
| 2008/09/08 | 155 | 159 | 155 | 159 | 69,000 |
| 2008/09/05 | 151 | 154 | 149 | 150 | 51,000 |
| 2008/09/04 | 156 | 158 | 154 | 154 | 45,000 |
| 2008/09/03 | 159 | 160 | 156 | 158 | 48,000 |
| 2008/09/02 | 158 | 162 | 156 | 157 | 53,000 |
| 2008/09/01 | 160 | 161 | 158 | 159 | 28,000 |
| 2008/08/29 | 162 | 164 | 162 | 163 | 52,000 |
| 2008/08/28 | 169 | 169 | 161 | 162 | 39,000 |
| 2008/08/27 | 169 | 169 | 166 | 167 | 25,000 |
| 2008/08/26 | 165 | 169 | 165 | 169 | 45,000 |
| 2008/08/25 | 170 | 170 | 167 | 167 | 17,000 |
| 2008/08/22 | 166 | 170 | 164 | 168 | 36,000 |
| 2008/08/21 | 169 | 169 | 163 | 164 | 57,000 |
| 2008/08/20 | 165 | 168 | 165 | 168 | 55,000 |
| 2008/08/19 | 170 | 170 | 166 | 166 | 32,000 |
| 2008/08/18 | 167 | 174 | 167 | 171 | 28,000 |
| 2008/08/15 | 178 | 178 | 168 | 168 | 59,000 |
| 2008/08/14 | 167 | 171 | 167 | 169 | 35,000 |
| 2008/08/13 | 173 | 175 | 170 | 170 | 54,000 |
| 2008/08/12 | 181 | 181 | 175 | 175 | 26,000 |
| 2008/08/11 | 182 | 183 | 177 | 180 | 53,000 |
| 2008/08/08 | 174 | 177 | 172 | 176 | 43,000 |
| 2008/08/07 | 181 | 181 | 174 | 175 | 71,000 |
| 2008/08/06 | 178 | 183 | 177 | 180 | 98,000 |
| 2008/08/05 | 180 | 180 | 165 | 173 | 102,000 |
| 2008/08/04 | 187 | 188 | 177 | 180 | 122,000 |
| 2008/08/01 | 191 | 193 | 190 | 191 | 66,000 |
| 2008/07/31 | 196 | 196 | 190 | 194 | 94,000 |
| 2008/07/30 | 195 | 196 | 189 | 194 | 120,000 |
| 2008/07/29 | 191 | 193 | 191 | 193 | 66,000 |
| 2008/07/28 | 185 | 195 | 185 | 194 | 353,000 |
| 2008/07/25 | 187 | 187 | 180 | 182 | 118,000 |
| 2008/07/24 | 186 | 188 | 183 | 188 | 58,000 |
| 2008/07/23 | 186 | 186 | 184 | 184 | 60,000 |
| 2008/07/22 | 180 | 184 | 179 | 184 | 48,000 |
| 2008/07/18 | 183 | 185 | 179 | 181 | 70,000 |
| 2008/07/17 | 182 | 182 | 180 | 182 | 70,000 |
| 2008/07/16 | 181 | 181 | 177 | 178 | 94,000 |
| 2008/07/15 | 185 | 186 | 183 | 183 | 129,000 |
| 2008/07/14 | 184 | 186 | 184 | 184 | 86,000 |
| 2008/07/11 | 186 | 187 | 182 | 184 | 138,000 |
| 2008/07/10 | 185 | 187 | 185 | 187 | 122,000 |
| 2008/07/09 | 189 | 190 | 186 | 186 | 154,000 |
| 2008/07/08 | 190 | 191 | 186 | 186 | 175,000 |
| 2008/07/07 | 186 | 192 | 186 | 190 | 107,000 |
| 2008/07/04 | 189 | 190 | 186 | 188 | 90,000 |
| 2008/07/03 | 190 | 192 | 186 | 188 | 314,000 |
| 2008/07/02 | 199 | 200 | 193 | 195 | 178,000 |
| 2008/07/01 | 201 | 202 | 199 | 199 | 99,000 |
| 2008/06/30 | 198 | 200 | 194 | 199 | 168,000 |
| 2008/06/27 | 200 | 203 | 197 | 198 | 262,000 |
| 2008/06/26 | 207 | 209 | 200 | 206 | 578,000 |
| 2008/06/25 | 215 | 225 | 206 | 206 | 3,169,000 |
| 2008/06/24 | 208 | 212 | 204 | 210 | 153,000 |
| 2008/06/23 | 208 | 208 | 203 | 207 | 168,000 |
| 2008/06/20 | 211 | 213 | 209 | 211 | 191,000 |
| 2008/06/19 | 208 | 217 | 208 | 211 | 517,000 |
| 2008/06/18 | 210 | 210 | 207 | 208 | 113,000 |
| 2008/06/17 | 206 | 210 | 205 | 209 | 183,000 |
| 2008/06/16 | 208 | 210 | 205 | 208 | 134,000 |
| 2008/06/13 | 204 | 208 | 203 | 204 | 161,000 |
| 2008/06/12 | 201 | 207 | 200 | 206 | 189,000 |
| 2008/06/11 | 204 | 205 | 200 | 203 | 94,000 |
| 2008/06/10 | 208 | 208 | 202 | 204 | 128,000 |
| 2008/06/09 | 200 | 207 | 200 | 204 | 178,000 |
| 2008/06/06 | 219 | 220 | 208 | 210 | 338,000 |
| 2008/06/05 | 219 | 220 | 210 | 216 | 696,000 |
| 2008/06/04 | 196 | 226 | 196 | 219 | 3,219,000 |
| 2008/06/03 | 196 | 197 | 192 | 195 | 105,000 |
| 2008/06/02 | 198 | 198 | 197 | 198 | 102,000 |
| 2008/05/30 | 194 | 196 | 194 | 196 | 80,000 |
| 2008/05/29 | 193 | 196 | 193 | 196 | 58,000 |
| 2008/05/28 | 195 | 200 | 192 | 192 | 89,000 |
| 2008/05/27 | 195 | 195 | 194 | 195 | 65,000 |
| 2008/05/26 | 196 | 200 | 195 | 197 | 93,000 |
| 2008/05/23 | 200 | 200 | 197 | 197 | 113,000 |
| 2008/05/22 | 192 | 201 | 191 | 200 | 139,000 |
| 2008/05/21 | 200 | 201 | 198 | 198 | 131,000 |
| 2008/05/20 | 205 | 207 | 200 | 202 | 302,000 |
| 2008/05/19 | 199 | 206 | 196 | 202 | 407,000 |
| 2008/05/16 | 200 | 200 | 193 | 200 | 324,000 |
| 2008/05/15 | 194 | 202 | 192 | 195 | 672,000 |
| 2008/05/14 | 187 | 191 | 187 | 189 | 266,000 |
| 2008/05/13 | 182 | 186 | 182 | 186 | 130,000 |
| 2008/05/12 | 182 | 184 | 179 | 182 | 126,000 |
| 2008/05/09 | 183 | 186 | 183 | 185 | 113,000 |
| 2008/05/08 | 180 | 184 | 180 | 182 | 68,000 |
| 2008/05/07 | 185 | 187 | 181 | 184 | 118,000 |
| 2008/05/02 | 183 | 183 | 180 | 183 | 60,000 |
| 2008/05/01 | 187 | 187 | 178 | 181 | 154,000 |
| 2008/04/30 | 190 | 191 | 186 | 186 | 196,000 |
| 2008/04/28 | 189 | 193 | 183 | 189 | 417,000 |
| 2008/04/25 | 183 | 187 | 183 | 185 | 166,000 |
| 2008/04/24 | 180 | 187 | 180 | 183 | 357,000 |
| 2008/04/23 | 181 | 185 | 175 | 176 | 172,000 |
| 2008/04/22 | 181 | 188 | 180 | 182 | 304,000 |
| 2008/04/21 | 175 | 178 | 175 | 178 | 69,000 |
| 2008/04/18 | 173 | 173 | 172 | 173 | 17,000 |
| 2008/04/17 | 175 | 177 | 173 | 173 | 85,000 |
| 2008/04/16 | 178 | 179 | 173 | 175 | 146,000 |
| 2008/04/15 | 174 | 175 | 170 | 175 | 105,000 |
| 2008/04/14 | 166 | 169 | 165 | 169 | 101,000 |
| 2008/04/11 | 174 | 174 | 167 | 171 | 183,000 |
| 2008/04/10 | 183 | 183 | 172 | 175 | 307,000 |
| 2008/04/09 | 171 | 185 | 171 | 182 | 747,000 |
| 2008/04/08 | 162 | 176 | 158 | 172 | 501,000 |
| 2008/04/07 | 157 | 162 | 157 | 160 | 43,000 |
| 2008/04/04 | 160 | 161 | 159 | 161 | 43,000 |
| 2008/04/03 | 164 | 164 | 159 | 162 | 64,000 |
| 2008/04/02 | 162 | 164 | 160 | 162 | 50,000 |
| 2008/04/01 | 157 | 159 | 156 | 159 | 72,000 |
| 2008/03/31 | 159 | 161 | 159 | 161 | 48,000 |
| 2008/03/28 | 159 | 163 | 158 | 163 | 60,000 |
| 2008/03/27 | 160 | 163 | 160 | 163 | 41,000 |
| 2008/03/26 | 159 | 164 | 159 | 163 | 27,000 |
| 2008/03/25 | 169 | 169 | 166 | 166 | 48,000 |
| 2008/03/24 | 162 | 167 | 162 | 165 | 64,000 |
| 2008/03/21 | 152 | 160 | 152 | 160 | 95,000 |
| 2008/03/19 | 158 | 160 | 155 | 157 | 86,000 |
| 2008/03/18 | 153 | 155 | 150 | 153 | 57,000 |
| 2008/03/17 | 156 | 156 | 150 | 152 | 126,000 |
| 2008/03/14 | 158 | 161 | 150 | 153 | 188,000 |
| 2008/03/13 | 160 | 163 | 158 | 159 | 50,000 |
| 2008/03/12 | 169 | 169 | 163 | 165 | 48,000 |
| 2008/03/11 | 152 | 160 | 150 | 160 | 187,000 |
| 2008/03/10 | 170 | 172 | 159 | 160 | 246,000 |
| 2008/03/07 | 173 | 173 | 169 | 171 | 158,000 |
| 2008/03/06 | 170 | 178 | 170 | 176 | 76,000 |
| 2008/03/05 | 172 | 172 | 168 | 169 | 94,000 |
| 2008/03/04 | 174 | 175 | 170 | 170 | 111,000 |
| 2008/03/03 | 170 | 177 | 170 | 173 | 125,000 |
| 2008/02/29 | 184 | 184 | 180 | 183 | 142,000 |
| 2008/02/28 | 177 | 188 | 176 | 185 | 342,000 |
| 2008/02/27 | 175 | 183 | 174 | 178 | 182,000 |
| 2008/02/26 | 179 | 179 | 172 | 174 | 137,000 |
| 2008/02/25 | 169 | 178 | 169 | 178 | 122,000 |
| 2008/02/22 | 173 | 174 | 171 | 172 | 53,000 |
| 2008/02/21 | 171 | 174 | 170 | 174 | 42,000 |
| 2008/02/20 | 173 | 174 | 167 | 167 | 125,000 |
| 2008/02/19 | 174 | 176 | 172 | 175 | 74,000 |
| 2008/02/18 | 172 | 174 | 170 | 171 | 85,000 |
| 2008/02/15 | 175 | 175 | 163 | 169 | 146,000 |
| 2008/02/14 | 161 | 166 | 161 | 165 | 87,000 |
| 2008/02/13 | 163 | 168 | 157 | 157 | 130,000 |
| 2008/02/12 | 158 | 163 | 158 | 160 | 65,000 |
| 2008/02/08 | 166 | 169 | 163 | 163 | 72,000 |
| 2008/02/07 | 166 | 167 | 164 | 165 | 92,000 |
| 2008/02/06 | 168 | 170 | 167 | 167 | 84,000 |
| 2008/02/05 | 178 | 178 | 173 | 177 | 91,000 |
| 2008/02/04 | 175 | 177 | 175 | 177 | 113,000 |
| 2008/02/01 | 172 | 175 | 170 | 172 | 83,000 |
| 2008/01/31 | 164 | 173 | 164 | 173 | 106,000 |
| 2008/01/30 | 168 | 169 | 164 | 167 | 126,000 |
| 2008/01/29 | 164 | 165 | 162 | 165 | 103,000 |
| 2008/01/28 | 163 | 163 | 156 | 158 | 111,000 |
| 2008/01/25 | 160 | 166 | 160 | 165 | 198,000 |
| 2008/01/24 | 153 | 158 | 152 | 158 | 285,000 |
| 2008/01/23 | 152 | 156 | 149 | 152 | 193,000 |
| 2008/01/22 | 156 | 156 | 146 | 147 | 281,000 |
| 2008/01/21 | 164 | 166 | 158 | 158 | 170,000 |
| 2008/01/18 | 152 | 169 | 150 | 166 | 417,000 |
| 2008/01/17 | 151 | 157 | 151 | 156 | 284,000 |
| 2008/01/16 | 153 | 163 | 148 | 148 | 477,000 |
| 2008/01/15 | 183 | 183 | 160 | 164 | 384,000 |
| 2008/01/11 | 180 | 182 | 175 | 176 | 423,000 |
| 2008/01/10 | 184 | 186 | 181 | 181 | 171,000 |
| 2008/01/09 | 184 | 188 | 180 | 186 | 184,000 |
| 2008/01/08 | 186 | 188 | 183 | 187 | 126,000 |
| 2008/01/07 | 186 | 189 | 185 | 186 | 160,000 |
| 2008/01/04 | 198 | 198 | 191 | 193 | 122,000 |