石井表記(6336)の株価時系列情報
石井表記(6336)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,400 | 3,400 | 3,280 | 3,280 | 2,000 |
| 2000/12/28 | 3,440 | 3,450 | 3,400 | 3,400 | 5,200 |
| 2000/12/27 | 3,440 | 3,450 | 3,300 | 3,450 | 7,000 |
| 2000/12/26 | 3,300 | 3,500 | 3,300 | 3,450 | 16,900 |
| 2000/12/25 | 3,290 | 3,300 | 3,210 | 3,300 | 4,700 |
| 2000/12/22 | 3,150 | 3,150 | 3,050 | 3,050 | 7,000 |
| 2000/12/21 | 3,110 | 3,150 | 3,070 | 3,150 | 5,200 |
| 2000/12/20 | 3,300 | 3,300 | 3,100 | 3,290 | 2,600 |
| 2000/12/19 | 3,390 | 3,390 | 3,300 | 3,300 | 1,800 |
| 2000/12/18 | 3,400 | 3,400 | 3,400 | 3,400 | 1,400 |
| 2000/12/15 | 3,400 | 3,450 | 3,400 | 3,450 | 2,300 |
| 2000/12/14 | 3,410 | 3,500 | 3,410 | 3,450 | 3,000 |
| 2000/12/13 | 3,450 | 3,450 | 3,400 | 3,450 | 1,100 |
| 2000/12/12 | 3,500 | 3,550 | 3,450 | 3,500 | 8,800 |
| 2000/12/11 | 3,280 | 3,500 | 3,250 | 3,500 | 3,400 |
| 2000/12/08 | 3,460 | 3,500 | 3,430 | 3,430 | 1,300 |
| 2000/12/07 | 3,450 | 3,530 | 3,450 | 3,450 | 7,300 |
| 2000/12/06 | 3,600 | 3,600 | 3,450 | 3,500 | 6,300 |
| 2000/12/05 | 3,500 | 3,500 | 3,450 | 3,500 | 10,200 |
| 2000/12/04 | 3,600 | 3,600 | 3,400 | 3,410 | 5,600 |
| 2000/12/01 | 3,340 | 3,600 | 3,300 | 3,560 | 40,600 |
| 2000/11/30 | 3,300 | 3,330 | 3,150 | 3,290 | 17,100 |
| 2000/11/29 | 3,250 | 3,250 | 3,120 | 3,250 | 5,500 |
| 2000/11/28 | 3,120 | 3,120 | 3,100 | 3,120 | 7,200 |
| 2000/11/27 | 3,120 | 3,120 | 3,100 | 3,100 | 1,800 |
| 2000/11/24 | 3,100 | 3,130 | 3,100 | 3,120 | 2,700 |
| 2000/11/22 | 3,200 | 3,250 | 3,180 | 3,180 | 3,600 |
| 2000/11/21 | 3,170 | 3,300 | 3,120 | 3,250 | 13,600 |
| 2000/11/20 | 3,170 | 3,180 | 3,170 | 3,170 | 5,100 |
| 2000/11/17 | 3,120 | 3,180 | 3,120 | 3,170 | 14,900 |
| 2000/11/16 | 3,200 | 3,250 | 3,170 | 3,170 | 20,000 |
| 2000/11/15 | 3,200 | 3,200 | 3,160 | 3,170 | 12,100 |
| 2000/11/14 | 3,200 | 3,200 | 3,120 | 3,150 | 7,800 |
| 2000/11/13 | 3,100 | 3,200 | 3,100 | 3,150 | 6,900 |
| 2000/11/10 | 3,200 | 3,210 | 3,180 | 3,210 | 30,100 |
| 2000/11/09 | 3,180 | 3,200 | 3,180 | 3,200 | 1,500 |
| 2000/11/08 | 3,300 | 3,300 | 3,190 | 3,200 | 5,800 |
| 2000/11/07 | 3,280 | 3,300 | 3,180 | 3,300 | 8,700 |
| 2000/11/06 | 3,300 | 3,300 | 3,140 | 3,280 | 5,900 |
| 2000/11/02 | 3,020 | 3,290 | 3,020 | 3,290 | 17,900 |
| 2000/11/01 | 3,100 | 3,150 | 3,100 | 3,110 | 5,100 |
| 2000/10/31 | 3,100 | 3,150 | 3,050 | 3,150 | 1,600 |
| 2000/10/30 | 3,250 | 3,250 | 3,150 | 3,150 | 3,400 |
| 2000/10/27 | 3,290 | 3,290 | 3,120 | 3,250 | 9,400 |
| 2000/10/26 | 2,990 | 3,300 | 2,990 | 3,300 | 20,300 |
| 2000/10/25 | 2,980 | 3,000 | 2,910 | 3,000 | 5,700 |
| 2000/10/24 | 2,980 | 3,000 | 2,980 | 3,000 | 3,200 |
| 2000/10/23 | 2,980 | 3,000 | 2,980 | 2,990 | 5,600 |
| 2000/10/20 | 2,900 | 3,000 | 2,900 | 2,990 | 400 |
| 2000/10/19 | 2,900 | 2,900 | 2,800 | 2,800 | 1,300 |
| 2000/10/18 | 2,950 | 2,950 | 2,900 | 2,900 | 1,800 |
| 2000/10/17 | 2,960 | 2,960 | 2,900 | 2,950 | 1,300 |
| 2000/10/16 | 2,960 | 3,000 | 2,960 | 2,960 | 2,300 |
| 2000/10/13 | 2,900 | 2,910 | 2,900 | 2,900 | 1,200 |
| 2000/10/12 | 3,000 | 3,000 | 2,900 | 2,950 | 5,600 |
| 2000/10/11 | 3,000 | 3,050 | 3,000 | 3,000 | 3,900 |
| 2000/10/10 | 3,000 | 3,000 | 3,000 | 3,000 | 900 |
| 2000/10/06 | 3,000 | 3,100 | 3,000 | 3,000 | 300 |
| 2000/10/05 | 3,150 | 3,190 | 3,000 | 3,000 | 4,900 |
| 2000/10/04 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 |
| 2000/10/03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,400 |
| 2000/10/02 | 3,000 | 3,010 | 2,910 | 3,000 | 8,600 |
| 2000/09/29 | 3,000 | 3,090 | 3,000 | 3,000 | 6,900 |
| 2000/09/28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,900 |
| 2000/09/27 | 3,150 | 3,150 | 3,000 | 3,000 | 5,800 |
| 2000/09/26 | 3,210 | 3,210 | 3,000 | 3,000 | 7,400 |
| 2000/09/25 | 3,300 | 3,330 | 3,210 | 3,210 | 4,000 |
| 2000/09/22 | 3,300 | 3,350 | 3,210 | 3,300 | 4,800 |
| 2000/09/21 | 3,300 | 3,330 | 3,210 | 3,330 | 8,200 |
| 2000/09/20 | 3,300 | 3,300 | 3,210 | 3,300 | 8,500 |
| 2000/09/19 | 3,210 | 3,300 | 3,210 | 3,250 | 10,300 |
| 2000/09/18 | 3,200 | 3,300 | 3,200 | 3,260 | 4,900 |
| 2000/09/14 | 3,370 | 3,370 | 3,290 | 3,350 | 43,000 |
| 2000/09/13 | 3,100 | 3,390 | 3,100 | 3,320 | 44,100 |
| 2000/09/12 | 2,950 | 2,995 | 2,950 | 2,990 | 400 |
| 2000/09/11 | 2,940 | 3,000 | 2,860 | 2,950 | 2,000 |
| 2000/09/08 | 3,000 | 3,100 | 2,860 | 2,860 | 3,600 |
| 2000/09/07 | 3,100 | 3,100 | 3,040 | 3,040 | 2,800 |
| 2000/09/06 | 3,090 | 3,100 | 3,090 | 3,090 | 2,000 |
| 2000/09/05 | 3,080 | 3,110 | 3,080 | 3,090 | 6,000 |
| 2000/09/04 | 3,100 | 3,110 | 3,070 | 3,100 | 7,400 |
| 2000/09/01 | 3,100 | 3,150 | 3,100 | 3,100 | 8,100 |
| 2000/08/31 | 3,070 | 3,100 | 3,050 | 3,100 | 4,300 |
| 2000/08/30 | 3,200 | 3,200 | 3,010 | 3,070 | 5,000 |
| 2000/08/29 | 3,230 | 3,250 | 3,150 | 3,200 | 5,900 |
| 2000/08/28 | 3,250 | 3,290 | 3,150 | 3,250 | 13,800 |
| 2000/08/25 | 3,150 | 3,230 | 3,150 | 3,200 | 26,300 |
| 2000/08/24 | 3,100 | 3,200 | 3,000 | 3,000 | 23,600 |
| 2000/08/23 | 2,950 | 3,050 | 2,950 | 3,000 | 15,600 |
| 2000/08/22 | 2,815 | 2,900 | 2,815 | 2,860 | 4,900 |
| 2000/08/21 | 2,860 | 2,895 | 2,850 | 2,895 | 2,800 |
| 2000/08/18 | 2,800 | 2,900 | 2,800 | 2,900 | 2,800 |
| 2000/08/17 | 2,880 | 2,880 | 2,850 | 2,850 | 800 |
| 2000/08/16 | 2,800 | 2,880 | 2,750 | 2,880 | 3,400 |
| 2000/08/15 | 2,790 | 2,790 | 2,700 | 2,700 | 200 |
| 2000/08/14 | 2,890 | 2,890 | 2,880 | 2,880 | 500 |
| 2000/08/11 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2000/08/10 | 2,735 | 2,900 | 2,730 | 2,900 | 2,200 |
| 2000/08/09 | 2,700 | 2,750 | 2,660 | 2,750 | 5,400 |
| 2000/08/08 | 2,740 | 2,740 | 2,740 | 2,740 | 200 |
| 2000/08/07 | 2,745 | 2,745 | 2,700 | 2,740 | 3,400 |
| 2000/08/04 | 2,800 | 2,800 | 2,750 | 2,750 | 1,400 |
| 2000/08/03 | 2,840 | 2,840 | 2,760 | 2,800 | 800 |
| 2000/08/02 | 2,800 | 2,845 | 2,800 | 2,800 | 1,500 |
| 2000/08/01 | 2,880 | 2,880 | 2,660 | 2,800 | 3,300 |
| 2000/07/31 | 2,850 | 2,850 | 2,800 | 2,850 | 1,200 |
| 2000/07/28 | 2,880 | 2,880 | 2,850 | 2,850 | 700 |
| 2000/07/27 | 2,900 | 2,900 | 2,770 | 2,880 | 1,500 |
| 2000/07/26 | 2,940 | 2,950 | 2,800 | 2,950 | 4,300 |
| 2000/07/25 | 2,800 | 2,900 | 2,800 | 2,900 | 3,200 |
| 2000/07/24 | 2,940 | 2,940 | 2,900 | 2,900 | 400 |
| 2000/07/21 | 2,945 | 2,945 | 2,900 | 2,930 | 2,300 |
| 2000/07/19 | 2,940 | 2,950 | 2,900 | 2,950 | 1,300 |
| 2000/07/18 | 2,960 | 2,960 | 2,900 | 2,900 | 3,700 |
| 2000/07/17 | 2,990 | 2,990 | 2,900 | 2,950 | 3,200 |
| 2000/07/14 | 3,000 | 3,030 | 3,000 | 3,030 | 2,100 |
| 2000/07/13 | 3,000 | 3,040 | 2,900 | 3,000 | 4,400 |
| 2000/07/12 | 3,000 | 3,010 | 2,950 | 3,000 | 5,900 |
| 2000/07/11 | 2,990 | 3,000 | 2,950 | 2,950 | 2,800 |
| 2000/07/10 | 3,000 | 3,000 | 2,970 | 3,000 | 1,300 |
| 2000/07/07 | 2,995 | 3,000 | 2,950 | 2,950 | 5,100 |
| 2000/07/06 | 3,000 | 3,000 | 2,980 | 3,000 | 1,500 |
| 2000/07/05 | 3,040 | 3,040 | 2,980 | 2,980 | 5,600 |
| 2000/07/04 | 3,100 | 3,100 | 2,980 | 3,000 | 8,400 |
| 2000/07/03 | 3,000 | 3,100 | 3,000 | 3,050 | 6,900 |
| 2000/06/30 | 3,000 | 3,050 | 3,000 | 3,000 | 7,800 |
| 2000/06/29 | 3,000 | 3,000 | 2,975 | 2,975 | 2,500 |
| 2000/06/28 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
| 2000/06/27 | 2,900 | 2,940 | 2,900 | 2,940 | 1,100 |
| 2000/06/26 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2000/06/23 | 3,000 | 3,000 | 2,920 | 2,920 | 1,800 |
| 2000/06/22 | 3,000 | 3,000 | 2,970 | 2,970 | 1,600 |
| 2000/06/21 | 2,810 | 3,000 | 2,810 | 2,970 | 1,800 |
| 2000/06/20 | 3,000 | 3,000 | 2,800 | 2,800 | 3,600 |
| 2000/06/19 | 3,000 | 3,000 | 2,830 | 2,830 | 500 |
| 2000/06/15 | 3,050 | 3,050 | 3,000 | 3,000 | 1,400 |
| 2000/06/14 | 3,050 | 3,050 | 3,050 | 3,050 | 1,200 |
| 2000/06/12 | 3,090 | 3,090 | 3,040 | 3,050 | 500 |
| 2000/06/09 | 3,090 | 3,100 | 3,090 | 3,100 | 3,300 |
| 2000/06/08 | 3,200 | 3,200 | 3,050 | 3,090 | 2,800 |
| 2000/06/07 | 3,200 | 3,200 | 3,100 | 3,150 | 4,700 |
| 2000/06/06 | 2,980 | 3,100 | 2,750 | 3,050 | 12,300 |
| 2000/06/05 | 2,990 | 3,000 | 2,990 | 3,000 | 1,200 |
| 2000/06/02 | 3,000 | 3,000 | 3,000 | 3,000 | 600 |
| 2000/06/01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 |
| 2000/05/30 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2000/05/29 | 2,700 | 2,880 | 2,640 | 2,880 | 8,000 |
| 2000/05/26 | 2,720 | 2,720 | 2,700 | 2,700 | 4,000 |
| 2000/05/25 | 2,700 | 2,800 | 2,700 | 2,800 | 2,000 |
| 2000/05/24 | 2,700 | 2,700 | 2,650 | 2,700 | 6,000 |
| 2000/05/23 | 2,695 | 2,700 | 2,695 | 2,700 | 5,000 |
| 2000/05/22 | 2,680 | 2,680 | 2,655 | 2,655 | 3,000 |
| 2000/05/19 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
| 2000/05/18 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 2000/05/17 | 2,840 | 2,840 | 2,760 | 2,760 | 4,000 |
| 2000/05/16 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2000/05/15 | 2,960 | 2,960 | 2,830 | 2,830 | 5,000 |
| 2000/05/11 | 2,950 | 2,950 | 2,860 | 2,860 | 2,000 |
| 2000/05/10 | 2,800 | 2,950 | 2,800 | 2,950 | 5,000 |
| 2000/05/08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2000/05/02 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2000/05/01 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 2000/04/28 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 2000/04/27 | 2,650 | 2,750 | 2,650 | 2,750 | 3,000 |
| 2000/04/26 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 2000/04/25 | 2,550 | 2,650 | 2,550 | 2,650 | 4,000 |
| 2000/04/24 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 2000/04/21 | 2,600 | 2,600 | 2,550 | 2,550 | 2,000 |
| 2000/04/19 | 2,250 | 2,600 | 2,250 | 2,600 | 3,000 |
| 2000/04/18 | 2,230 | 2,230 | 2,200 | 2,200 | 9,000 |
| 2000/04/17 | 2,495 | 2,495 | 2,230 | 2,230 | 6,000 |
| 2000/04/13 | 2,750 | 2,750 | 2,600 | 2,600 | 7,000 |
| 2000/04/12 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 |
| 2000/04/11 | 2,835 | 2,850 | 2,835 | 2,850 | 3,000 |
| 2000/04/10 | 2,900 | 2,920 | 2,900 | 2,920 | 2,000 |
| 2000/04/07 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 2000/04/06 | 2,895 | 2,900 | 2,895 | 2,900 | 2,000 |
| 2000/04/05 | 2,900 | 2,940 | 2,900 | 2,900 | 3,000 |
| 2000/04/04 | 3,250 | 3,250 | 3,100 | 3,100 | 2,000 |
| 2000/04/03 | 3,050 | 3,300 | 3,050 | 3,300 | 8,000 |
| 2000/03/31 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2000/03/30 | 3,100 | 3,200 | 3,000 | 3,200 | 9,000 |
| 2000/03/29 | 3,200 | 3,200 | 3,100 | 3,100 | 3,000 |
| 2000/03/28 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 2000/03/27 | 3,350 | 3,350 | 3,200 | 3,200 | 3,000 |
| 2000/03/24 | 3,610 | 3,610 | 3,300 | 3,300 | 3,000 |
| 2000/03/23 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 |
| 2000/03/22 | 3,600 | 3,600 | 3,520 | 3,520 | 2,000 |
| 2000/03/21 | 3,870 | 3,870 | 3,700 | 3,700 | 7,000 |
| 2000/03/17 | 3,500 | 3,520 | 3,500 | 3,520 | 4,000 |
| 2000/03/16 | 3,400 | 3,500 | 3,400 | 3,450 | 8,000 |
| 2000/03/15 | 3,400 | 3,410 | 3,400 | 3,400 | 9,000 |
| 2000/03/14 | 3,410 | 3,410 | 3,400 | 3,400 | 4,000 |
| 2000/03/13 | 3,700 | 3,700 | 3,400 | 3,410 | 5,000 |
| 2000/03/10 | 3,850 | 3,900 | 3,850 | 3,900 | 10,000 |
| 2000/03/09 | 3,850 | 3,980 | 3,800 | 3,850 | 6,000 |
| 2000/03/08 | 3,400 | 3,800 | 3,200 | 3,800 | 15,000 |
| 2000/03/07 | 3,700 | 3,700 | 3,400 | 3,500 | 6,000 |
| 2000/03/06 | 3,740 | 3,740 | 3,520 | 3,700 | 20,000 |
| 2000/03/03 | 3,940 | 3,950 | 3,890 | 3,890 | 10,000 |
| 2000/03/02 | 4,890 | 4,890 | 4,390 | 4,390 | 5,000 |
| 2000/03/01 | 4,990 | 5,000 | 4,790 | 4,890 | 25,000 |