日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 1,010 1,030 1,010 1,030 900
2002/12/27 1,010 1,020 1,010 1,010 3,300
2002/12/26 1,010 1,010 1,000 1,010 4,800
2002/12/25 1,010 1,011 1,010 1,010 4,300
2002/12/24 1,000 1,020 995 1,010 2,100
2002/12/20 1,000 1,000 1,000 1,000 1,600
2002/12/19 1,000 1,000 1,000 1,000 800
2002/12/18 1,000 1,000 1,000 1,000 1,000
2002/12/17 1,020 1,020 1,000 1,000 6,000
2002/12/16 1,000 1,000 912 920 6,100
2002/12/13 1,020 1,020 1,000 1,000 1,800
2002/12/12 1,020 1,020 1,010 1,020 1,300
2002/12/11 1,020 1,035 1,020 1,020 6,400
2002/12/10 1,039 1,039 1,000 1,001 2,200
2002/12/09 1,050 1,050 1,040 1,040 900
2002/12/06 1,100 1,100 1,020 1,050 3,100
2002/12/05 1,100 1,110 1,100 1,100 3,700
2002/12/04 1,100 1,100 1,066 1,100 8,300
2002/12/03 1,050 1,189 1,050 1,189 6,900
2002/12/02 1,020 1,030 1,000 1,020 9,800
2002/11/29 960 985 926 960 8,800
2002/11/28 949 949 901 925 7,300
2002/11/27 950 950 940 950 1,700
2002/11/26 953 953 950 950 3,100
2002/11/25 953 955 950 950 6,400
2002/11/22 980 980 950 950 2,100
2002/11/21 1,000 1,000 980 980 2,100
2002/11/20 995 1,000 995 1,000 1,000
2002/11/19 1,075 1,075 1,075 1,075 500
2002/11/18 1,100 1,100 1,095 1,095 2,500
2002/11/15 1,100 1,100 1,100 1,100 700
2002/11/14 1,149 1,149 1,149 1,149 2,500
2002/11/13 1,149 1,149 1,149 1,149 500
2002/11/12 1,149 1,149 1,149 1,149 500
2002/11/11 1,150 1,150 1,100 1,149 1,300
2002/11/08 1,150 1,150 1,106 1,150 1,700
2002/11/07 1,180 1,180 1,150 1,150 2,000
2002/11/06 1,200 1,200 1,135 1,200 2,100
2002/11/05 1,260 1,260 1,200 1,200 2,700
2002/11/01 1,290 1,290 1,260 1,260 1,900
2002/10/31 1,250 1,250 1,230 1,250 400
2002/10/30 1,270 1,270 1,250 1,250 2,600
2002/10/29 1,290 1,290 1,270 1,270 900
2002/10/28 1,290 1,290 1,290 1,290 1,500
2002/10/25 1,295 1,295 1,295 1,295 500
2002/10/24 1,295 1,295 1,295 1,295 500
2002/10/23 1,295 1,295 1,295 1,295 1,400
2002/10/22 1,300 1,300 1,300 1,300 900
2002/10/21 1,300 1,300 1,300 1,300 1,100
2002/10/18 1,300 1,300 1,300 1,300 2,200
2002/10/17 1,350 1,350 1,300 1,300 900
2002/10/16 1,351 1,351 1,350 1,351 1,100
2002/10/15 1,351 1,351 1,350 1,350 700
2002/10/11 1,350 1,350 1,350 1,350 100
2002/10/10 1,400 1,400 1,279 1,350 700
2002/10/09 1,427 1,427 1,427 1,427 500
2002/10/08 1,430 1,430 1,427 1,427 500
2002/10/07 1,430 1,430 1,430 1,430 300
2002/10/04 1,430 1,430 1,420 1,430 1,200
2002/10/03 1,430 1,430 1,430 1,430 700
2002/10/02 1,430 1,430 1,425 1,430 1,000
2002/10/01 1,430 1,430 1,420 1,430 2,100
2002/09/30 1,400 1,400 1,395 1,395 2,400
2002/09/27 1,400 1,400 1,400 1,400 2,900
2002/09/26 1,417 1,430 1,401 1,401 3,100
2002/09/25 1,430 1,430 1,418 1,418 2,300
2002/09/24 1,431 1,434 1,430 1,432 1,500
2002/09/20 1,430 1,431 1,415 1,431 1,800
2002/09/19 1,400 1,520 1,400 1,520 1,700
2002/09/18 1,400 1,400 1,400 1,400 600
2002/09/17 1,400 1,400 1,400 1,400 400
2002/09/13 1,400 1,400 1,400 1,400 1,400
2002/09/12 1,399 1,400 1,399 1,400 1,200
2002/09/11 1,400 1,400 1,400 1,400 1,400
2002/09/10 1,370 1,400 1,350 1,400 5,300
2002/09/09 1,400 1,400 1,360 1,370 1,200
2002/09/06 1,470 1,475 1,430 1,430 3,200
2002/09/05 1,580 1,580 1,470 1,470 2,500
2002/09/04 1,600 1,600 1,600 1,600 3,800
2002/09/03 1,599 1,610 1,599 1,600 2,400
2002/09/02 1,640 1,640 1,601 1,640 2,300
2002/08/30 1,790 1,790 1,700 1,760 2,200
2002/08/29 1,790 1,790 1,790 1,790 300
2002/08/28 1,790 1,790 1,790 1,790 100
2002/08/27 1,790 1,790 1,790 1,790 2,000
2002/08/26 1,800 1,800 1,800 1,800 500
2002/08/21 1,799 1,799 1,799 1,799 100
2002/08/16 1,800 1,800 1,800 1,800 100
2002/08/14 1,800 1,800 1,800 1,800 400
2002/08/12 1,800 1,800 1,800 1,800 1,900
2002/08/09 1,800 1,800 1,800 1,800 1,500
2002/08/08 1,800 1,800 1,800 1,800 1,300
2002/08/07 1,765 1,849 1,765 1,800 1,200
2002/08/06 1,799 1,799 1,765 1,765 3,800
2002/08/05 1,880 1,880 1,820 1,820 700
2002/08/02 1,892 1,892 1,891 1,892 800
2002/08/01 1,999 2,000 1,950 1,950 4,000
2002/07/30 2,050 2,060 2,050 2,050 400
2002/07/29 2,050 2,080 2,050 2,080 500
2002/07/26 2,050 2,050 2,050 2,050 100
2002/07/25 2,080 2,080 2,040 2,080 1,300
2002/07/24 2,090 2,100 2,055 2,100 1,900
2002/07/22 2,065 2,090 2,050 2,090 800
2002/07/19 2,120 2,120 2,120 2,120 500
2002/07/18 2,070 2,120 2,070 2,120 1,600
2002/07/17 2,120 2,120 2,120 2,120 200
2002/07/16 2,320 2,320 2,120 2,120 2,300
2002/07/11 2,070 2,070 2,070 2,070 400
2002/07/10 2,075 2,075 2,050 2,050 1,900
2002/07/09 2,130 2,130 2,060 2,060 1,700
2002/07/08 2,160 2,160 2,125 2,130 1,300
2002/07/05 2,125 2,165 2,125 2,160 1,400
2002/07/04 2,200 2,200 2,160 2,160 3,500
2002/07/03 2,400 2,400 2,200 2,200 12,000
2002/07/02 2,295 2,295 2,200 2,200 300
2002/07/01 2,300 2,300 2,300 2,300 800
2002/06/28 2,160 2,200 2,160 2,200 300
2002/06/27 2,160 2,160 2,160 2,160 200
2002/06/25 2,200 2,200 2,200 2,200 300
2002/06/21 2,240 2,240 2,240 2,240 800
2002/06/20 2,240 2,240 2,240 2,240 100
2002/06/19 2,220 2,220 2,220 2,220 100
2002/06/18 2,200 2,200 2,160 2,160 1,400
2002/06/17 2,295 2,295 2,200 2,240 1,100
2002/06/14 2,200 2,300 2,100 2,300 2,000
2002/06/13 2,200 2,200 2,200 2,200 100
2002/06/12 2,250 2,250 2,200 2,200 1,100
2002/06/11 2,220 2,260 2,170 2,200 1,900
2002/06/10 2,250 2,290 2,120 2,260 1,400
2002/06/07 2,300 2,300 2,260 2,260 600
2002/06/06 2,300 2,300 2,300 2,300 5,000
2002/06/05 2,300 2,300 2,300 2,300 4,000
2002/06/03 2,350 2,350 2,350 2,350 3,100
2002/05/30 2,350 2,350 2,350 2,350 1,100
2002/05/27 2,400 2,400 2,400 2,400 1,200
2002/05/24 2,350 2,360 2,350 2,360 700
2002/05/23 2,350 2,350 2,350 2,350 1,200
2002/05/22 2,345 2,345 2,345 2,345 1,500
2002/05/21 2,300 2,345 2,300 2,345 3,300
2002/05/20 2,390 2,390 2,350 2,350 2,600
2002/05/15 2,310 2,390 2,310 2,390 1,400
2002/05/14 2,395 2,395 2,390 2,390 1,200
2002/05/13 2,390 2,390 2,390 2,390 900
2002/05/10 2,400 2,400 2,390 2,390 300
2002/05/09 2,400 2,400 2,400 2,400 100
2002/05/07 2,350 2,350 2,350 2,350 100
2002/05/02 2,320 2,320 2,320 2,320 1,300
2002/05/01 2,400 2,400 2,310 2,310 1,700
2002/04/30 2,400 2,400 2,400 2,400 3,800
2002/04/26 2,310 2,310 2,310 2,310 100
2002/04/25 2,400 2,400 2,300 2,300 1,400
2002/04/24 2,400 2,400 2,370 2,390 1,400
2002/04/22 2,400 2,400 2,400 2,400 800
2002/04/19 2,400 2,400 2,350 2,350 1,600
2002/04/18 2,400 2,400 2,350 2,390 1,300
2002/04/17 2,400 2,400 2,380 2,380 1,500
2002/04/16 2,395 2,400 2,350 2,400 3,500
2002/04/15 2,350 2,400 2,350 2,400 4,800
2002/04/12 2,350 2,350 2,350 2,350 300
2002/04/11 2,350 2,350 2,350 2,350 100
2002/04/10 2,300 2,380 2,300 2,380 10,500
2002/04/08 2,350 2,350 2,350 2,350 200
2002/04/05 2,410 2,440 2,400 2,400 2,800
2002/04/04 2,400 2,470 2,400 2,415 700
2002/04/03 2,470 2,475 2,450 2,475 600
2002/04/02 2,480 2,480 2,475 2,480 1,500
2002/04/01 2,485 2,490 2,480 2,480 1,400
2002/03/29 2,450 2,480 2,400 2,450 2,000
2002/03/28 2,400 2,400 2,390 2,400 1,600
2002/03/27 2,305 2,420 2,305 2,390 4,000
2002/03/26 2,400 2,400 2,350 2,350 1,100
2002/03/25 2,440 2,440 2,400 2,400 3,700
2002/03/22 2,500 2,500 2,340 2,440 13,500
2002/03/20 2,400 2,400 2,400 2,400 100
2002/03/19 2,500 2,500 2,500 2,500 200
2002/03/18 2,360 2,500 2,300 2,500 14,100
2002/03/15 2,360 2,400 2,360 2,400 1,600
2002/03/14 2,320 2,400 2,320 2,400 2,200
2002/03/13 2,405 2,405 2,400 2,400 14,500
2002/03/12 2,435 2,440 2,360 2,400 19,300
2002/03/11 2,350 2,400 2,300 2,360 16,800
2002/03/08 2,305 2,310 2,290 2,290 6,500
2002/03/07 2,300 2,300 2,295 2,300 1,800
2002/03/06 2,390 2,390 2,390 2,390 800
2002/03/05 2,350 2,350 2,350 2,350 100
2002/03/04 2,400 2,400 2,350 2,350 600
2002/03/01 2,310 2,310 2,300 2,300 4,400
2002/02/28 2,300 2,300 2,300 2,300 200
2002/02/27 2,440 2,440 2,440 2,440 100
2002/02/26 2,400 2,400 2,320 2,320 700
2002/02/25 2,500 2,500 2,380 2,450 300
2002/02/22 2,500 2,500 2,500 2,500 1,100
2002/02/19 2,355 2,500 2,355 2,500 500
2002/02/18 2,385 2,505 2,385 2,505 400
2002/02/14 2,550 2,550 2,545 2,545 300
2002/02/07 2,550 2,550 2,550 2,550 100
2002/02/05 2,600 2,600 2,600 2,600 100
2002/02/01 2,630 2,800 2,630 2,800 500
2002/01/31 2,630 2,630 2,620 2,620 200
2002/01/30 2,630 2,630 2,630 2,630 1,000
2002/01/29 2,600 2,660 2,600 2,660 1,000
2002/01/28 0 0 0 0 0
2002/01/28 1 -> 1.20 分割
2002/01/25 3,200 3,200 3,100 3,100 800
2002/01/24 3,100 3,100 3,060 3,100 2,000
2002/01/23 3,060 3,100 3,060 3,060 800
2002/01/22 3,060 3,060 3,040 3,040 1,700
2002/01/21 3,000 3,050 3,000 3,050 700
2002/01/18 3,000 3,080 3,000 3,080 1,200
2002/01/17 3,000 3,000 3,000 3,000 1,000
2002/01/16 3,010 3,050 3,000 3,000 2,000
2002/01/15 3,000 3,090 3,000 3,000 1,000
2002/01/11 3,000 3,000 3,000 3,000 200
2002/01/10 3,080 3,080 3,000 3,000 2,800
2002/01/09 3,000 3,000 3,000 3,000 1,500
2002/01/08 3,040 3,040 3,000 3,000 900
2002/01/07 3,040 3,040 3,040 3,040 400
2002/01/04 3,090 3,090 3,090 3,090 600

このページの先頭へ