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
2003/12/30 962 970 962 970 1,500
2003/12/29 917 963 917 963 5,400
2003/12/26 903 910 903 909 2,400
2003/12/25 896 902 896 902 2,600
2003/12/24 910 910 897 900 6,700
2003/12/22 929 930 891 930 4,600
2003/12/19 935 935 920 930 1,700
2003/12/18 915 915 903 903 1,200
2003/12/17 929 930 925 925 1,100
2003/12/16 947 947 930 930 6,500
2003/12/15 881 907 881 907 4,400
2003/12/12 883 883 875 875 5,900
2003/12/11 882 895 877 877 8,400
2003/12/10 880 880 880 880 9,700
2003/12/09 875 890 870 880 7,800
2003/12/08 870 870 860 862 4,400
2003/12/05 880 880 870 880 4,500
2003/12/04 880 880 880 880 1,200
2003/12/03 885 890 880 880 7,600
2003/12/02 892 892 880 880 5,200
2003/12/01 880 890 870 890 6,200
2003/11/28 902 906 900 900 8,500
2003/11/27 909 910 900 900 5,200
2003/11/26 900 905 900 903 10,000
2003/11/25 911 911 900 900 3,100
2003/11/21 925 925 910 911 4,400
2003/11/20 930 940 930 930 2,000
2003/11/19 932 935 930 935 1,000
2003/11/18 938 940 932 932 2,500
2003/11/17 930 940 930 930 4,000
2003/11/14 980 980 975 975 400
2003/11/13 990 990 990 990 700
2003/11/12 1,010 1,010 990 990 6,400
2003/11/11 980 980 980 980 1,300
2003/11/10 1,019 1,019 990 1,000 2,100
2003/11/07 1,028 1,028 1,000 1,000 3,300
2003/11/06 992 1,000 992 999 1,200
2003/11/05 1,020 1,020 1,000 1,000 2,900
2003/11/04 986 1,020 986 1,020 7,100
2003/10/31 998 1,010 998 999 2,600
2003/10/30 1,007 1,010 1,000 1,010 400
2003/10/28 1,009 1,010 998 998 1,000
2003/10/27 998 1,010 998 1,010 700
2003/10/24 990 998 990 998 1,200
2003/10/23 1,020 1,020 966 970 6,900
2003/10/22 1,020 1,030 1,015 1,015 7,400
2003/10/21 1,050 1,070 1,034 1,034 4,400
2003/10/20 1,020 1,030 1,016 1,030 7,100
2003/10/17 1,015 1,025 1,015 1,016 9,900
2003/10/16 1,000 1,020 990 1,018 2,800
2003/10/15 1,000 1,020 985 1,000 2,000
2003/10/14 1,000 1,020 990 1,000 6,800
2003/10/10 1,000 1,008 997 1,000 6,200
2003/10/09 1,010 1,010 1,000 1,000 2,200
2003/10/08 1,029 1,029 1,000 1,010 4,700
2003/10/07 1,016 1,016 1,010 1,010 1,600
2003/10/06 1,010 1,018 997 997 5,900
2003/10/03 1,000 1,010 995 1,010 5,400
2003/10/02 1,010 1,010 1,000 1,010 1,100
2003/10/01 989 1,000 989 990 7,000
2003/09/30 1,010 1,010 985 985 1,200
2003/09/29 1,003 1,003 1,000 1,000 2,400
2003/09/26 950 973 950 973 1,800
2003/09/25 1,019 1,019 950 950 6,100
2003/09/24 1,006 1,023 1,000 1,000 5,800
2003/09/22 1,006 1,008 1,006 1,008 800
2003/09/19 1,008 1,015 1,000 1,005 4,000
2003/09/18 1,005 1,028 1,000 1,028 3,300
2003/09/17 1,049 1,050 1,000 1,020 9,700
2003/09/16 990 1,048 990 1,048 5,800
2003/09/12 1,035 1,070 1,035 1,050 5,400
2003/09/11 1,045 1,050 1,030 1,030 2,500
2003/09/10 1,000 1,050 1,000 1,021 13,000
2003/09/09 1,020 1,045 1,010 1,045 10,400
2003/09/08 1,050 1,050 1,010 1,016 5,300
2003/09/05 1,070 1,070 1,050 1,050 3,500
2003/09/04 1,070 1,080 1,050 1,070 2,100
2003/09/03 1,090 1,090 1,050 1,060 10,200
2003/09/02 1,004 1,040 1,002 1,039 19,000
2003/09/01 940 1,020 940 1,001 45,800
2003/08/29 1,110 1,140 1,050 1,110 8,700
2003/08/28 1,120 1,120 1,090 1,090 3,900
2003/08/27 1,125 1,125 1,100 1,120 4,000
2003/08/26 1,145 1,145 1,130 1,130 5,700
2003/08/25 1,150 1,170 1,110 1,130 12,500
2003/08/22 1,085 1,110 1,070 1,110 50,200
2003/08/21 1,079 1,100 1,070 1,080 14,900
2003/08/20 1,110 1,110 1,075 1,080 4,800
2003/08/19 1,090 1,100 1,070 1,090 21,200
2003/08/18 1,128 1,128 1,087 1,090 10,800
2003/08/15 1,110 1,130 1,110 1,128 8,400
2003/08/14 1,100 1,110 1,080 1,100 3,900
2003/08/13 1,061 1,100 1,061 1,090 7,100
2003/08/12 1,050 1,100 1,050 1,059 4,000
2003/08/11 1,048 1,048 1,047 1,047 2,600
2003/08/08 978 978 950 950 15,300
2003/08/07 990 995 985 985 11,100
2003/08/06 982 1,000 980 1,000 11,600
2003/08/05 1,030 1,030 991 1,000 25,300
2003/08/04 1,088 1,088 1,030 1,050 14,500
2003/08/01 1,125 1,125 1,090 1,090 16,300
2003/07/31 1,111 1,111 1,100 1,100 7,300
2003/07/30 1,111 1,120 1,105 1,113 13,500
2003/07/29 1,101 1,130 1,101 1,115 24,100
2003/07/28 1,114 1,135 1,100 1,100 34,200
2003/07/25 1,140 1,140 1,132 1,134 10,300
2003/07/24 1,184 1,184 1,159 1,160 13,500
2003/07/23 1,125 1,130 1,120 1,124 10,800
2003/07/22 1,145 1,145 1,100 1,120 9,400
2003/07/18 1,121 1,125 1,105 1,125 11,000
2003/07/17 1,162 1,162 1,130 1,139 8,500
2003/07/16 1,200 1,200 1,161 1,161 8,600
2003/07/15 1,260 1,260 1,200 1,200 7,900
2003/07/14 1,250 1,260 1,200 1,200 3,600
2003/07/11 1,205 1,240 1,200 1,214 2,800
2003/07/10 1,270 1,270 1,220 1,220 4,400
2003/07/09 1,270 1,270 1,266 1,270 6,800
2003/07/08 1,266 1,275 1,265 1,270 7,500
2003/07/07 1,269 1,275 1,250 1,265 6,800
2003/07/04 1,211 1,250 1,211 1,245 2,700
2003/07/03 1,274 1,275 1,205 1,210 15,100
2003/07/02 1,275 1,275 1,245 1,245 9,300
2003/07/01 1,191 1,200 1,191 1,196 9,000
2003/06/30 1,225 1,230 1,200 1,200 8,700
2003/06/27 1,260 1,260 1,210 1,221 3,800
2003/06/26 1,280 1,288 1,260 1,260 8,400
2003/06/25 1,280 1,300 1,260 1,300 20,400
2003/06/24 1,180 1,250 1,160 1,240 20,100
2003/06/23 1,130 1,130 1,120 1,130 6,000
2003/06/20 1,130 1,130 1,110 1,129 4,300
2003/06/19 1,092 1,130 1,092 1,130 9,700
2003/06/18 1,076 1,089 1,072 1,085 4,800
2003/06/17 1,095 1,130 1,070 1,070 22,300
2003/06/16 1,100 1,100 1,075 1,075 14,400
2003/06/13 1,040 1,050 1,040 1,050 2,100
2003/06/12 1,100 1,100 1,032 1,032 3,900
2003/06/11 1,105 1,105 1,070 1,100 2,600
2003/06/10 1,055 1,100 1,055 1,070 6,200
2003/06/09 1,120 1,120 1,040 1,050 12,900
2003/06/06 1,110 1,120 1,100 1,120 15,200
2003/06/05 1,085 1,098 1,065 1,085 32,600
2003/06/04 955 1,045 951 1,045 41,200
2003/06/03 945 950 945 950 900
2003/06/02 950 950 940 940 21,200
2003/05/30 910 910 880 900 4,700
2003/05/29 900 910 900 910 600
2003/05/28 909 910 909 910 1,100
2003/05/27 910 910 910 910 100
2003/05/23 910 920 910 910 2,200
2003/05/22 910 910 910 910 1,400
2003/05/21 920 920 902 903 1,200
2003/05/19 928 930 920 920 1,300
2003/05/16 930 930 925 930 5,000
2003/05/15 930 930 921 930 5,300
2003/05/14 940 940 920 920 8,100
2003/05/13 945 945 930 930 2,100
2003/05/12 935 950 935 943 8,800
2003/05/08 929 930 920 930 1,200
2003/05/07 920 930 920 930 9,500
2003/05/06 910 920 910 920 6,100
2003/05/02 930 930 910 910 500
2003/05/01 940 940 920 930 4,800
2003/04/30 910 920 910 920 2,300
2003/04/28 900 910 900 905 8,700
2003/04/25 920 920 895 900 3,000
2003/04/24 900 920 900 910 5,100
2003/04/23 890 900 890 895 17,500
2003/04/22 880 885 880 880 4,200
2003/04/21 885 890 865 865 11,500
2003/04/18 850 865 850 865 8,100
2003/04/17 845 855 840 850 5,200
2003/04/16 840 845 840 845 4,000
2003/04/15 838 840 835 840 12,100
2003/04/14 826 835 826 835 400
2003/04/11 820 820 820 820 4,000
2003/04/10 820 820 820 820 1,600
2003/04/09 810 820 810 820 3,700
2003/04/08 820 825 810 810 6,700
2003/04/07 820 825 810 825 25,300
2003/04/04 830 830 810 820 10,600
2003/04/03 830 830 800 810 11,800
2003/04/02 810 820 810 820 4,000
2003/04/01 810 810 803 810 8,200
2003/03/31 840 840 828 840 5,500
2003/03/28 870 870 850 850 4,200
2003/03/27 900 900 870 870 11,700
2003/03/26 910 910 905 905 1,000
2003/03/25 910 910 910 910 500
2003/03/24 910 910 910 910 8,100
2003/03/20 940 940 900 900 1,200
2003/03/19 950 955 950 955 1,200
2003/03/18 950 951 950 951 200
2003/03/17 970 970 968 970 1,000
2003/03/14 971 978 960 975 11,100
2003/03/13 973 979 960 969 10,100
2003/03/12 979 984 975 975 6,200
2003/03/11 984 1,000 970 979 12,600
2003/03/10 999 999 989 989 1,900
2003/03/07 990 1,000 960 1,000 13,000
2003/03/06 990 1,000 990 990 11,500
2003/03/05 990 990 990 990 4,500
2003/03/04 960 980 960 980 3,100
2003/03/03 1,001 1,001 1,001 1,001 1,700
2003/02/28 971 971 971 971 600
2003/02/27 990 990 990 990 800
2003/02/26 990 990 990 990 800
2003/02/25 990 990 990 990 800
2003/02/24 1,000 1,000 990 990 800
2003/02/21 1,000 1,000 1,000 1,000 1,000
2003/02/20 1,000 1,000 999 1,000 1,100
2003/02/19 1,020 1,020 1,000 1,000 1,500
2003/02/18 1,020 1,020 1,020 1,020 1,700
2003/02/17 1,020 1,020 1,020 1,020 1,200
2003/02/14 1,020 1,020 1,020 1,020 1,000
2003/02/13 1,020 1,020 1,020 1,020 1,300
2003/02/12 1,010 1,020 1,010 1,020 1,300
2003/02/10 1,010 1,010 1,010 1,010 1,000
2003/02/07 1,010 1,010 1,010 1,010 800
2003/02/06 1,000 1,010 1,000 1,010 5,600
2003/02/05 1,000 1,000 1,000 1,000 1,000
2003/02/04 1,000 1,000 1,000 1,000 1,100
2003/02/03 1,000 1,000 1,000 1,000 2,700
2003/01/31 970 975 970 975 1,600
2003/01/30 970 970 970 970 100
2003/01/29 980 980 950 950 2,100
2003/01/27 1,000 1,020 1,000 1,000 7,500
2003/01/24 1,020 1,020 1,000 1,000 3,100
2003/01/23 1,000 1,000 1,000 1,000 1,300
2003/01/22 1,018 1,018 990 1,000 3,700
2003/01/21 1,029 1,029 1,000 1,018 2,700
2003/01/20 1,038 1,038 1,030 1,035 3,200
2003/01/17 1,050 1,050 1,035 1,038 2,800
2003/01/16 1,051 1,051 1,050 1,050 2,300
2003/01/15 1,050 1,050 1,043 1,050 2,400
2003/01/14 1,049 1,049 1,044 1,045 1,100
2003/01/10 1,068 1,068 1,010 1,049 1,900
2003/01/09 1,100 1,100 1,050 1,070 1,200
2003/01/08 1,130 1,130 1,100 1,100 1,200
2003/01/07 1,150 1,150 1,139 1,139 1,900
2003/01/06 1,190 1,190 1,150 1,150 2,400

このページの先頭へ