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 |
|---|---|---|---|---|---|
| 2013/12/30 | 308 | 314 | 305 | 311 | 223,000 |
| 2013/12/27 | 304 | 305 | 299 | 305 | 146,000 |
| 2013/12/26 | 294 | 304 | 294 | 302 | 119,000 |
| 2013/12/25 | 286 | 296 | 286 | 295 | 195,000 |
| 2013/12/24 | 297 | 298 | 290 | 290 | 209,000 |
| 2013/12/20 | 300 | 301 | 294 | 297 | 202,000 |
| 2013/12/19 | 302 | 306 | 300 | 302 | 238,000 |
| 2013/12/18 | 298 | 302 | 297 | 300 | 254,000 |
| 2013/12/17 | 298 | 303 | 298 | 300 | 131,000 |
| 2013/12/16 | 311 | 311 | 300 | 301 | 418,000 |
| 2013/12/13 | 310 | 316 | 306 | 315 | 382,000 |
| 2013/12/12 | 304 | 315 | 304 | 311 | 273,000 |
| 2013/12/11 | 310 | 310 | 305 | 306 | 111,000 |
| 2013/12/10 | 310 | 313 | 301 | 310 | 208,000 |
| 2013/12/09 | 309 | 315 | 308 | 313 | 265,000 |
| 2013/12/06 | 300 | 307 | 300 | 303 | 179,000 |
| 2013/12/05 | 306 | 309 | 300 | 300 | 160,000 |
| 2013/12/04 | 310 | 311 | 307 | 307 | 243,000 |
| 2013/12/03 | 316 | 317 | 312 | 314 | 402,000 |
| 2013/12/02 | 318 | 319 | 312 | 317 | 280,000 |
| 2013/11/29 | 330 | 330 | 316 | 320 | 634,000 |
| 2013/11/28 | 330 | 332 | 326 | 327 | 1,374,000 |
| 2013/11/27 | 316 | 325 | 315 | 323 | 586,000 |
| 2013/11/26 | 313 | 322 | 311 | 319 | 354,000 |
| 2013/11/25 | 313 | 317 | 311 | 315 | 260,000 |
| 2013/11/22 | 315 | 318 | 310 | 311 | 470,000 |
| 2013/11/21 | 316 | 321 | 314 | 316 | 423,000 |
| 2013/11/20 | 317 | 320 | 315 | 316 | 199,000 |
| 2013/11/19 | 322 | 323 | 317 | 318 | 448,000 |
| 2013/11/18 | 330 | 332 | 320 | 323 | 1,520,000 |
| 2013/11/15 | 315 | 330 | 312 | 321 | 4,345,000 |
| 2013/11/14 | 296 | 312 | 294 | 299 | 1,961,000 |
| 2013/11/13 | 286 | 291 | 285 | 288 | 224,000 |
| 2013/11/12 | 280 | 284 | 277 | 284 | 250,000 |
| 2013/11/11 | 297 | 298 | 275 | 283 | 702,000 |
| 2013/11/08 | 285 | 289 | 285 | 287 | 237,000 |
| 2013/11/07 | 284 | 292 | 284 | 287 | 212,000 |
| 2013/11/06 | 280 | 284 | 280 | 284 | 110,000 |
| 2013/11/05 | 290 | 290 | 279 | 280 | 469,000 |
| 2013/11/01 | 288 | 288 | 268 | 272 | 591,000 |
| 2013/10/31 | 293 | 293 | 282 | 284 | 257,000 |
| 2013/10/30 | 294 | 295 | 292 | 293 | 181,000 |
| 2013/10/29 | 298 | 298 | 291 | 294 | 330,000 |
| 2013/10/28 | 299 | 306 | 294 | 297 | 575,000 |
| 2013/10/25 | 292 | 299 | 288 | 296 | 379,000 |
| 2013/10/24 | 287 | 294 | 285 | 294 | 294,000 |
| 2013/10/23 | 298 | 300 | 291 | 291 | 209,000 |
| 2013/10/22 | 301 | 301 | 296 | 297 | 217,000 |
| 2013/10/21 | 297 | 303 | 297 | 298 | 224,000 |
| 2013/10/18 | 293 | 299 | 293 | 296 | 293,000 |
| 2013/10/17 | 294 | 298 | 294 | 296 | 226,000 |
| 2013/10/16 | 293 | 294 | 290 | 290 | 145,000 |
| 2013/10/15 | 296 | 298 | 293 | 293 | 201,000 |
| 2013/10/11 | 298 | 301 | 291 | 295 | 319,000 |
| 2013/10/10 | 296 | 301 | 290 | 292 | 542,000 |
| 2013/10/09 | 280 | 304 | 280 | 295 | 576,000 |
| 2013/10/08 | 269 | 285 | 266 | 282 | 526,000 |
| 2013/10/07 | 282 | 285 | 275 | 276 | 400,000 |
| 2013/10/04 | 286 | 289 | 278 | 283 | 764,000 |
| 2013/10/03 | 302 | 306 | 293 | 295 | 376,000 |
| 2013/10/02 | 315 | 318 | 296 | 300 | 892,000 |
| 2013/10/01 | 320 | 327 | 316 | 316 | 574,000 |
| 2013/09/30 | 326 | 330 | 323 | 326 | 240,000 |
| 2013/09/27 | 332 | 334 | 325 | 332 | 751,000 |
| 2013/09/26 | 325 | 336 | 321 | 334 | 399,000 |
| 2013/09/25 | 350 | 355 | 322 | 331 | 1,331,000 |
| 2013/09/24 | 332 | 353 | 330 | 348 | 1,333,000 |
| 2013/09/20 | 340 | 343 | 325 | 333 | 1,342,000 |
| 2013/09/19 | 343 | 365 | 339 | 343 | 2,013,000 |
| 2013/09/18 | 353 | 355 | 332 | 336 | 2,135,000 |
| 2013/09/17 | 346 | 392 | 341 | 357 | 6,882,000 |
| 2013/09/13 | 322 | 332 | 311 | 331 | 1,326,000 |
| 2013/09/12 | 315 | 320 | 306 | 318 | 1,278,000 |
| 2013/09/11 | 341 | 344 | 315 | 320 | 1,648,000 |
| 2013/09/10 | 342 | 358 | 330 | 336 | 3,167,000 |
| 2013/09/09 | 346 | 347 | 316 | 337 | 5,594,000 |
| 2013/09/06 | 299 | 300 | 286 | 290 | 1,269,000 |
| 2013/09/05 | 311 | 312 | 298 | 300 | 1,072,000 |
| 2013/09/04 | 315 | 321 | 306 | 311 | 1,719,000 |
| 2013/09/03 | 317 | 322 | 303 | 307 | 2,013,000 |
| 2013/09/02 | 301 | 326 | 299 | 312 | 5,533,000 |
| 2013/08/30 | 304 | 307 | 292 | 297 | 3,388,000 |
| 2013/08/29 | 287 | 320 | 287 | 307 | 12,976,000 |
| 2013/08/28 | 274 | 293 | 272 | 280 | 2,008,000 |
| 2013/08/27 | 273 | 282 | 268 | 278 | 630,000 |
| 2013/08/26 | 277 | 277 | 269 | 271 | 776,000 |
| 2013/08/23 | 295 | 295 | 277 | 279 | 1,818,000 |
| 2013/08/22 | 280 | 283 | 271 | 279 | 1,683,000 |
| 2013/08/21 | 290 | 296 | 275 | 282 | 5,107,000 |
| 2013/08/20 | 265 | 290 | 265 | 288 | 11,581,000 |
| 2013/08/19 | 240 | 275 | 240 | 266 | 4,184,000 |
| 2013/08/16 | 228 | 235 | 228 | 232 | 59,000 |
| 2013/08/15 | 233 | 235 | 230 | 230 | 56,000 |
| 2013/08/14 | 230 | 233 | 229 | 233 | 53,000 |
| 2013/08/13 | 230 | 232 | 225 | 230 | 85,000 |
| 2013/08/12 | 232 | 235 | 230 | 232 | 77,000 |
| 2013/08/09 | 235 | 241 | 234 | 237 | 117,000 |
| 2013/08/08 | 233 | 233 | 230 | 230 | 49,000 |
| 2013/08/07 | 238 | 238 | 235 | 235 | 60,000 |
| 2013/08/06 | 237 | 239 | 237 | 239 | 30,000 |
| 2013/08/05 | 238 | 238 | 235 | 235 | 36,000 |
| 2013/08/02 | 235 | 239 | 234 | 239 | 70,000 |
| 2013/08/01 | 232 | 233 | 228 | 232 | 72,000 |
| 2013/07/31 | 234 | 234 | 228 | 228 | 85,000 |
| 2013/07/30 | 228 | 238 | 228 | 238 | 57,000 |
| 2013/07/29 | 232 | 233 | 228 | 229 | 88,000 |
| 2013/07/26 | 243 | 245 | 237 | 238 | 99,000 |
| 2013/07/25 | 250 | 250 | 245 | 245 | 40,000 |
| 2013/07/24 | 250 | 250 | 245 | 248 | 40,000 |
| 2013/07/23 | 250 | 253 | 247 | 250 | 64,000 |
| 2013/07/22 | 251 | 253 | 247 | 253 | 80,000 |
| 2013/07/19 | 257 | 257 | 246 | 247 | 161,000 |
| 2013/07/18 | 261 | 261 | 257 | 260 | 26,000 |
| 2013/07/17 | 263 | 263 | 258 | 258 | 57,000 |
| 2013/07/16 | 267 | 267 | 263 | 263 | 76,000 |
| 2013/07/12 | 262 | 268 | 260 | 265 | 120,000 |
| 2013/07/11 | 255 | 259 | 252 | 258 | 98,000 |
| 2013/07/10 | 259 | 265 | 253 | 255 | 180,000 |
| 2013/07/09 | 258 | 265 | 256 | 259 | 66,000 |
| 2013/07/08 | 263 | 272 | 254 | 254 | 183,000 |
| 2013/07/05 | 255 | 257 | 250 | 256 | 183,000 |
| 2013/07/04 | 248 | 256 | 248 | 253 | 199,000 |
| 2013/07/03 | 247 | 247 | 244 | 245 | 136,000 |
| 2013/07/02 | 245 | 247 | 241 | 247 | 127,000 |
| 2013/07/01 | 229 | 243 | 228 | 243 | 177,000 |
| 2013/06/28 | 222 | 231 | 221 | 229 | 198,000 |
| 2013/06/27 | 225 | 225 | 208 | 222 | 142,000 |
| 2013/06/26 | 239 | 243 | 223 | 223 | 268,000 |
| 2013/06/25 | 242 | 246 | 237 | 240 | 231,000 |
| 2013/06/24 | 243 | 243 | 237 | 241 | 106,000 |
| 2013/06/21 | 232 | 238 | 228 | 238 | 156,000 |
| 2013/06/20 | 239 | 242 | 236 | 236 | 156,000 |
| 2013/06/19 | 243 | 244 | 238 | 238 | 172,000 |
| 2013/06/18 | 247 | 252 | 235 | 239 | 431,000 |
| 2013/06/17 | 245 | 252 | 243 | 251 | 120,000 |
| 2013/06/14 | 258 | 258 | 244 | 245 | 301,000 |
| 2013/06/13 | 245 | 251 | 239 | 247 | 150,000 |
| 2013/06/12 | 241 | 252 | 241 | 251 | 135,000 |
| 2013/06/11 | 259 | 260 | 246 | 251 | 203,000 |
| 2013/06/10 | 242 | 258 | 242 | 256 | 417,000 |
| 2013/06/07 | 215 | 234 | 215 | 231 | 569,000 |
| 2013/06/06 | 240 | 248 | 233 | 239 | 509,000 |
| 2013/06/05 | 256 | 275 | 250 | 252 | 458,000 |
| 2013/06/04 | 253 | 261 | 240 | 252 | 892,000 |
| 2013/06/03 | 271 | 271 | 258 | 259 | 284,000 |
| 2013/05/31 | 271 | 282 | 271 | 277 | 199,000 |
| 2013/05/30 | 281 | 285 | 268 | 270 | 281,000 |
| 2013/05/29 | 280 | 292 | 279 | 288 | 239,000 |
| 2013/05/28 | 274 | 283 | 274 | 277 | 187,000 |
| 2013/05/27 | 283 | 285 | 277 | 279 | 324,000 |
| 2013/05/24 | 299 | 305 | 286 | 291 | 448,000 |
| 2013/05/23 | 312 | 312 | 284 | 291 | 773,000 |
| 2013/05/22 | 316 | 317 | 307 | 310 | 524,000 |
| 2013/05/21 | 325 | 326 | 309 | 313 | 1,089,000 |
| 2013/05/20 | 328 | 348 | 322 | 329 | 3,177,000 |
| 2013/05/17 | 281 | 304 | 279 | 301 | 711,000 |
| 2013/05/16 | 281 | 284 | 249 | 277 | 1,121,000 |
| 2013/05/15 | 311 | 311 | 284 | 287 | 892,000 |
| 2013/05/14 | 308 | 315 | 306 | 309 | 646,000 |
| 2013/05/13 | 315 | 316 | 308 | 310 | 460,000 |
| 2013/05/10 | 324 | 325 | 312 | 312 | 531,000 |
| 2013/05/09 | 330 | 334 | 321 | 321 | 742,000 |
| 2013/05/08 | 335 | 338 | 331 | 331 | 450,000 |
| 2013/05/07 | 338 | 342 | 335 | 337 | 567,000 |
| 2013/05/02 | 325 | 332 | 325 | 332 | 376,000 |
| 2013/05/01 | 334 | 339 | 330 | 333 | 598,000 |
| 2013/04/30 | 335 | 338 | 328 | 334 | 626,000 |
| 2013/04/26 | 334 | 338 | 324 | 325 | 472,000 |
| 2013/04/25 | 342 | 345 | 331 | 334 | 665,000 |
| 2013/04/24 | 346 | 346 | 333 | 342 | 1,263,000 |
| 2013/04/23 | 334 | 339 | 328 | 329 | 959,000 |
| 2013/04/22 | 323 | 329 | 318 | 326 | 720,000 |
| 2013/04/19 | 308 | 315 | 306 | 313 | 509,000 |
| 2013/04/18 | 306 | 318 | 304 | 306 | 511,000 |
| 2013/04/17 | 309 | 314 | 307 | 308 | 370,000 |
| 2013/04/16 | 306 | 312 | 305 | 308 | 477,000 |
| 2013/04/15 | 315 | 318 | 315 | 315 | 177,000 |
| 2013/04/12 | 320 | 326 | 315 | 320 | 494,000 |
| 2013/04/11 | 331 | 334 | 321 | 323 | 322,000 |
| 2013/04/10 | 330 | 334 | 323 | 325 | 596,000 |
| 2013/04/09 | 347 | 348 | 328 | 330 | 1,270,000 |
| 2013/04/08 | 314 | 340 | 311 | 339 | 1,515,000 |
| 2013/04/05 | 304 | 335 | 295 | 308 | 1,689,000 |
| 2013/04/04 | 281 | 300 | 281 | 296 | 416,000 |
| 2013/04/03 | 287 | 296 | 287 | 289 | 511,000 |
| 2013/04/02 | 275 | 292 | 273 | 287 | 934,000 |
| 2013/04/01 | 304 | 304 | 277 | 282 | 1,251,000 |
| 2013/03/29 | 328 | 333 | 315 | 315 | 671,000 |
| 2013/03/28 | 340 | 346 | 328 | 330 | 770,000 |
| 2013/03/27 | 328 | 342 | 328 | 338 | 1,079,000 |
| 2013/03/26 | 343 | 343 | 324 | 329 | 1,106,000 |
| 2013/03/25 | 351 | 351 | 339 | 345 | 870,000 |
| 2013/03/22 | 356 | 360 | 343 | 351 | 1,402,000 |
| 2013/03/21 | 372 | 372 | 353 | 356 | 4,019,000 |
| 2013/03/19 | 337 | 360 | 335 | 359 | 3,453,000 |
| 2013/03/18 | 345 | 364 | 340 | 343 | 8,757,000 |
| 2013/03/15 | 314 | 315 | 303 | 305 | 1,067,000 |
| 2013/03/14 | 303 | 312 | 302 | 311 | 990,000 |
| 2013/03/13 | 302 | 312 | 300 | 303 | 1,116,000 |
| 2013/03/12 | 313 | 319 | 295 | 305 | 4,027,000 |
| 2013/03/11 | 320 | 321 | 303 | 307 | 2,259,000 |
| 2013/03/08 | 293 | 317 | 292 | 309 | 3,666,000 |
| 2013/03/07 | 308 | 308 | 292 | 296 | 1,569,000 |
| 2013/03/06 | 305 | 312 | 297 | 310 | 4,470,000 |
| 2013/03/05 | 282 | 321 | 278 | 307 | 15,158,000 |
| 2013/03/04 | 280 | 286 | 266 | 271 | 1,874,000 |
| 2013/03/01 | 259 | 262 | 252 | 257 | 788,000 |
| 2013/02/28 | 267 | 268 | 255 | 261 | 1,074,000 |
| 2013/02/27 | 281 | 282 | 254 | 259 | 2,337,000 |
| 2013/02/26 | 270 | 288 | 266 | 274 | 7,348,000 |
| 2013/02/25 | 240 | 311 | 234 | 284 | 15,779,000 |
| 2013/02/22 | 215 | 233 | 209 | 232 | 2,288,000 |
| 2013/02/21 | 211 | 226 | 205 | 215 | 3,736,000 |
| 2013/02/20 | 194 | 213 | 190 | 207 | 2,064,000 |
| 2013/02/19 | 194 | 197 | 191 | 194 | 320,000 |
| 2013/02/18 | 188 | 193 | 185 | 193 | 224,000 |
| 2013/02/15 | 185 | 196 | 180 | 184 | 896,000 |
| 2013/02/14 | 183 | 183 | 179 | 180 | 168,000 |
| 2013/02/13 | 189 | 190 | 182 | 184 | 292,000 |
| 2013/02/12 | 193 | 196 | 192 | 193 | 186,000 |
| 2013/02/08 | 198 | 198 | 192 | 192 | 319,000 |
| 2013/02/07 | 192 | 211 | 192 | 198 | 1,586,000 |
| 2013/02/06 | 187 | 188 | 185 | 187 | 130,000 |
| 2013/02/05 | 187 | 187 | 183 | 184 | 100,000 |
| 2013/02/04 | 186 | 188 | 184 | 188 | 188,000 |
| 2013/02/01 | 185 | 185 | 183 | 184 | 104,000 |
| 2013/01/31 | 188 | 188 | 182 | 186 | 210,000 |
| 2013/01/30 | 185 | 190 | 183 | 187 | 552,000 |
| 2013/01/29 | 171 | 192 | 169 | 185 | 2,558,000 |
| 2013/01/28 | 171 | 172 | 169 | 171 | 101,000 |
| 2013/01/25 | 173 | 173 | 170 | 171 | 75,000 |
| 2013/01/24 | 171 | 174 | 169 | 171 | 78,000 |
| 2013/01/23 | 171 | 175 | 169 | 171 | 189,000 |
| 2013/01/22 | 176 | 178 | 171 | 172 | 163,000 |
| 2013/01/21 | 172 | 175 | 170 | 175 | 190,000 |
| 2013/01/18 | 171 | 172 | 170 | 170 | 87,000 |
| 2013/01/17 | 172 | 172 | 163 | 167 | 233,000 |
| 2013/01/16 | 177 | 178 | 171 | 172 | 145,000 |
| 2013/01/15 | 173 | 178 | 173 | 174 | 270,000 |
| 2013/01/11 | 172 | 173 | 172 | 173 | 83,000 |
| 2013/01/10 | 174 | 174 | 171 | 171 | 130,000 |
| 2013/01/09 | 166 | 174 | 165 | 173 | 202,000 |
| 2013/01/08 | 171 | 173 | 168 | 169 | 84,000 |
| 2013/01/07 | 171 | 175 | 168 | 172 | 173,000 |
| 2013/01/04 | 172 | 173 | 166 | 169 | 238,000 |