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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,035 | 2,150 | 2,035 | 2,150 | 22,900 |
| 2005/12/29 | 1,910 | 2,050 | 1,910 | 2,000 | 23,900 |
| 2005/12/28 | 1,821 | 1,920 | 1,811 | 1,900 | 18,400 |
| 2005/12/27 | 1,800 | 1,820 | 1,800 | 1,820 | 10,100 |
| 2005/12/26 | 1,785 | 1,805 | 1,785 | 1,800 | 13,900 |
| 2005/12/22 | 1,806 | 1,820 | 1,775 | 1,785 | 11,500 |
| 2005/12/21 | 1,800 | 1,830 | 1,764 | 1,800 | 25,800 |
| 2005/12/20 | 1,810 | 1,820 | 1,750 | 1,800 | 15,300 |
| 2005/12/19 | 1,815 | 1,818 | 1,810 | 1,810 | 13,200 |
| 2005/12/16 | 1,794 | 1,830 | 1,794 | 1,815 | 15,600 |
| 2005/12/15 | 1,780 | 1,800 | 1,780 | 1,800 | 5,300 |
| 2005/12/14 | 1,775 | 1,790 | 1,765 | 1,790 | 3,600 |
| 2005/12/13 | 1,785 | 1,785 | 1,772 | 1,772 | 6,700 |
| 2005/12/12 | 1,764 | 1,775 | 1,760 | 1,775 | 8,200 |
| 2005/12/09 | 1,760 | 1,770 | 1,758 | 1,770 | 4,600 |
| 2005/12/08 | 1,780 | 1,785 | 1,758 | 1,761 | 9,700 |
| 2005/12/07 | 1,775 | 1,785 | 1,750 | 1,785 | 8,100 |
| 2005/12/06 | 1,785 | 1,795 | 1,775 | 1,780 | 18,600 |
| 2005/12/05 | 1,790 | 1,828 | 1,790 | 1,800 | 83,500 |
| 2005/12/02 | 1,606 | 1,750 | 1,606 | 1,750 | 31,000 |
| 2005/12/01 | 1,615 | 1,615 | 1,585 | 1,600 | 15,600 |
| 2005/11/30 | 1,600 | 1,620 | 1,600 | 1,620 | 7,200 |
| 2005/11/29 | 1,600 | 1,610 | 1,590 | 1,590 | 11,700 |
| 2005/11/28 | 1,630 | 1,630 | 1,596 | 1,610 | 6,000 |
| 2005/11/25 | 1,630 | 1,640 | 1,595 | 1,630 | 25,200 |
| 2005/11/24 | 1,555 | 1,625 | 1,545 | 1,615 | 45,300 |
| 2005/11/22 | 1,450 | 1,575 | 1,450 | 1,515 | 28,400 |
| 2005/11/21 | 1,440 | 1,450 | 1,430 | 1,430 | 6,800 |
| 2005/11/18 | 1,440 | 1,450 | 1,420 | 1,450 | 8,000 |
| 2005/11/17 | 1,430 | 1,450 | 1,425 | 1,450 | 3,900 |
| 2005/11/16 | 1,443 | 1,445 | 1,440 | 1,440 | 2,200 |
| 2005/11/15 | 1,437 | 1,454 | 1,435 | 1,454 | 8,900 |
| 2005/11/14 | 1,440 | 1,440 | 1,437 | 1,440 | 3,400 |
| 2005/11/11 | 1,440 | 1,450 | 1,440 | 1,440 | 3,400 |
| 2005/11/10 | 1,450 | 1,460 | 1,438 | 1,440 | 4,300 |
| 2005/11/09 | 1,463 | 1,465 | 1,438 | 1,450 | 3,800 |
| 2005/11/08 | 1,449 | 1,464 | 1,441 | 1,463 | 11,600 |
| 2005/11/07 | 1,439 | 1,448 | 1,438 | 1,448 | 7,800 |
| 2005/11/04 | 1,434 | 1,435 | 1,418 | 1,418 | 6,400 |
| 2005/11/02 | 1,415 | 1,435 | 1,415 | 1,435 | 9,300 |
| 2005/11/01 | 1,410 | 1,415 | 1,410 | 1,415 | 3,300 |
| 2005/10/31 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2005/10/28 | 1,385 | 1,385 | 1,384 | 1,385 | 6,500 |
| 2005/10/27 | 1,390 | 1,390 | 1,385 | 1,385 | 3,700 |
| 2005/10/26 | 1,400 | 1,400 | 1,390 | 1,390 | 1,000 |
| 2005/10/25 | 1,400 | 1,405 | 1,400 | 1,400 | 2,800 |
| 2005/10/24 | 1,400 | 1,405 | 1,385 | 1,385 | 1,700 |
| 2005/10/21 | 1,385 | 1,399 | 1,385 | 1,390 | 900 |
| 2005/10/20 | 1,400 | 1,400 | 1,385 | 1,385 | 1,200 |
| 2005/10/19 | 1,404 | 1,404 | 1,385 | 1,390 | 2,700 |
| 2005/10/18 | 1,390 | 1,410 | 1,386 | 1,410 | 3,300 |
| 2005/10/17 | 1,385 | 1,398 | 1,385 | 1,386 | 3,400 |
| 2005/10/14 | 1,400 | 1,400 | 1,395 | 1,395 | 3,500 |
| 2005/10/13 | 1,395 | 1,410 | 1,395 | 1,401 | 1,800 |
| 2005/10/12 | 1,420 | 1,420 | 1,395 | 1,420 | 2,200 |
| 2005/10/11 | 1,404 | 1,425 | 1,404 | 1,422 | 3,800 |
| 2005/10/07 | 1,427 | 1,428 | 1,410 | 1,410 | 6,700 |
| 2005/10/06 | 1,419 | 1,445 | 1,401 | 1,444 | 31,900 |
| 2005/10/05 | 1,382 | 1,399 | 1,380 | 1,399 | 8,300 |
| 2005/10/04 | 1,371 | 1,395 | 1,371 | 1,380 | 4,100 |
| 2005/10/03 | 1,365 | 1,380 | 1,365 | 1,380 | 3,200 |
| 2005/09/30 | 1,406 | 1,406 | 1,380 | 1,385 | 8,500 |
| 2005/09/29 | 1,392 | 1,415 | 1,392 | 1,401 | 5,200 |
| 2005/09/28 | 1,370 | 1,396 | 1,370 | 1,390 | 7,200 |
| 2005/09/27 | 1,366 | 1,380 | 1,364 | 1,370 | 2,300 |
| 2005/09/26 | 1,366 | 1,380 | 1,360 | 1,364 | 6,300 |
| 2005/09/22 | 1,365 | 1,365 | 1,362 | 1,363 | 4,800 |
| 2005/09/21 | 1,364 | 1,379 | 1,364 | 1,365 | 3,500 |
| 2005/09/20 | 1,374 | 1,376 | 1,362 | 1,376 | 8,200 |
| 2005/09/16 | 1,361 | 1,394 | 1,361 | 1,394 | 7,600 |
| 2005/09/15 | 1,416 | 1,418 | 1,395 | 1,395 | 4,700 |
| 2005/09/14 | 1,415 | 1,415 | 1,400 | 1,400 | 3,500 |
| 2005/09/13 | 1,400 | 1,415 | 1,390 | 1,415 | 4,100 |
| 2005/09/12 | 1,420 | 1,430 | 1,390 | 1,400 | 17,300 |
| 2005/09/09 | 1,415 | 1,415 | 1,413 | 1,415 | 4,000 |
| 2005/09/08 | 1,400 | 1,410 | 1,395 | 1,400 | 3,100 |
| 2005/09/07 | 1,402 | 1,420 | 1,402 | 1,420 | 1,200 |
| 2005/09/06 | 1,420 | 1,422 | 1,410 | 1,415 | 4,800 |
| 2005/09/05 | 1,401 | 1,420 | 1,401 | 1,420 | 3,500 |
| 2005/09/02 | 1,360 | 1,409 | 1,360 | 1,409 | 8,800 |
| 2005/09/01 | 1,379 | 1,380 | 1,357 | 1,360 | 3,200 |
| 2005/08/31 | 1,360 | 1,370 | 1,353 | 1,362 | 3,800 |
| 2005/08/30 | 1,351 | 1,368 | 1,351 | 1,368 | 400 |
| 2005/08/29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,200 |
| 2005/08/26 | 1,353 | 1,353 | 1,350 | 1,350 | 1,500 |
| 2005/08/25 | 1,352 | 1,380 | 1,350 | 1,380 | 1,900 |
| 2005/08/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,300 |
| 2005/08/23 | 1,350 | 1,350 | 1,349 | 1,350 | 2,000 |
| 2005/08/22 | 1,350 | 1,359 | 1,349 | 1,349 | 8,300 |
| 2005/08/19 | 1,351 | 1,351 | 1,350 | 1,350 | 4,800 |
| 2005/08/18 | 1,320 | 1,350 | 1,320 | 1,350 | 5,000 |
| 2005/08/17 | 1,328 | 1,338 | 1,300 | 1,325 | 3,900 |
| 2005/08/16 | 1,308 | 1,326 | 1,305 | 1,311 | 4,000 |
| 2005/08/15 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 2005/08/12 | 1,320 | 1,330 | 1,310 | 1,330 | 2,400 |
| 2005/08/11 | 1,325 | 1,325 | 1,320 | 1,324 | 800 |
| 2005/08/10 | 1,340 | 1,340 | 1,300 | 1,320 | 3,300 |
| 2005/08/09 | 1,295 | 1,335 | 1,295 | 1,330 | 2,800 |
| 2005/08/08 | 1,260 | 1,293 | 1,225 | 1,293 | 12,600 |
| 2005/08/05 | 1,352 | 1,352 | 1,320 | 1,320 | 2,700 |
| 2005/08/04 | 1,350 | 1,350 | 1,289 | 1,312 | 10,300 |
| 2005/08/03 | 1,368 | 1,368 | 1,342 | 1,346 | 7,900 |
| 2005/08/02 | 1,373 | 1,374 | 1,367 | 1,367 | 3,600 |
| 2005/08/01 | 1,403 | 1,403 | 1,380 | 1,380 | 5,500 |
| 2005/07/29 | 1,409 | 1,409 | 1,383 | 1,400 | 4,300 |
| 2005/07/28 | 1,402 | 1,414 | 1,400 | 1,401 | 11,600 |
| 2005/07/27 | 1,440 | 1,440 | 1,401 | 1,430 | 13,600 |
| 2005/07/26 | 1,421 | 1,450 | 1,421 | 1,431 | 26,100 |
| 2005/07/25 | 1,410 | 1,410 | 1,386 | 1,402 | 4,000 |
| 2005/07/22 | 1,402 | 1,402 | 1,381 | 1,381 | 3,600 |
| 2005/07/21 | 1,361 | 1,430 | 1,360 | 1,398 | 20,600 |
| 2005/07/20 | 1,385 | 1,390 | 1,364 | 1,366 | 4,300 |
| 2005/07/19 | 1,362 | 1,390 | 1,354 | 1,390 | 16,600 |
| 2005/07/15 | 1,330 | 1,359 | 1,330 | 1,350 | 4,300 |
| 2005/07/14 | 1,335 | 1,345 | 1,328 | 1,330 | 3,600 |
| 2005/07/13 | 1,367 | 1,367 | 1,340 | 1,355 | 3,700 |
| 2005/07/12 | 1,386 | 1,386 | 1,352 | 1,367 | 10,500 |
| 2005/07/11 | 1,369 | 1,370 | 1,363 | 1,366 | 2,600 |
| 2005/07/08 | 1,378 | 1,379 | 1,363 | 1,379 | 4,900 |
| 2005/07/07 | 1,352 | 1,360 | 1,350 | 1,360 | 7,000 |
| 2005/07/06 | 1,384 | 1,384 | 1,370 | 1,370 | 400 |
| 2005/07/05 | 1,360 | 1,375 | 1,360 | 1,375 | 1,000 |
| 2005/07/04 | 1,390 | 1,390 | 1,360 | 1,360 | 3,500 |
| 2005/07/01 | 1,367 | 1,372 | 1,367 | 1,372 | 3,700 |
| 2005/06/30 | 1,360 | 1,372 | 1,360 | 1,372 | 4,400 |
| 2005/06/29 | 1,370 | 1,370 | 1,360 | 1,368 | 1,700 |
| 2005/06/28 | 1,370 | 1,370 | 1,360 | 1,362 | 5,900 |
| 2005/06/27 | 1,381 | 1,385 | 1,375 | 1,380 | 9,300 |
| 2005/06/24 | 1,380 | 1,390 | 1,380 | 1,390 | 700 |
| 2005/06/23 | 1,399 | 1,400 | 1,380 | 1,390 | 5,800 |
| 2005/06/22 | 1,372 | 1,400 | 1,370 | 1,400 | 10,500 |
| 2005/06/21 | 1,362 | 1,380 | 1,362 | 1,378 | 4,100 |
| 2005/06/20 | 1,380 | 1,385 | 1,362 | 1,362 | 5,600 |
| 2005/06/17 | 1,398 | 1,449 | 1,371 | 1,390 | 18,700 |
| 2005/06/16 | 1,327 | 1,470 | 1,327 | 1,400 | 58,800 |
| 2005/06/15 | 1,307 | 1,307 | 1,307 | 1,307 | 3,200 |
| 2005/06/14 | 1,300 | 1,300 | 1,271 | 1,298 | 13,500 |
| 2005/06/13 | 1,344 | 1,344 | 1,305 | 1,315 | 7,200 |
| 2005/06/10 | 1,355 | 1,355 | 1,330 | 1,345 | 4,700 |
| 2005/06/09 | 1,351 | 1,357 | 1,335 | 1,350 | 16,000 |
| 2005/06/08 | 1,350 | 1,350 | 1,330 | 1,331 | 10,000 |
| 2005/06/07 | 1,319 | 1,354 | 1,319 | 1,330 | 37,700 |
| 2005/06/06 | 1,300 | 1,300 | 1,280 | 1,299 | 1,900 |
| 2005/06/03 | 1,300 | 1,300 | 1,290 | 1,300 | 300 |
| 2005/06/02 | 1,301 | 1,308 | 1,301 | 1,301 | 2,000 |
| 2005/06/01 | 1,320 | 1,320 | 1,318 | 1,320 | 9,200 |
| 2005/05/31 | 1,290 | 1,300 | 1,290 | 1,300 | 1,200 |
| 2005/05/30 | 1,320 | 1,320 | 1,300 | 1,300 | 2,300 |
| 2005/05/27 | 1,290 | 1,300 | 1,290 | 1,300 | 17,300 |
| 2005/05/26 | 1,300 | 1,300 | 1,290 | 1,290 | 1,700 |
| 2005/05/25 | 1,300 | 1,300 | 1,299 | 1,300 | 3,400 |
| 2005/05/24 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2005/05/23 | 1,300 | 1,301 | 1,295 | 1,300 | 9,600 |
| 2005/05/20 | 1,290 | 1,299 | 1,290 | 1,299 | 1,700 |
| 2005/05/19 | 1,290 | 1,300 | 1,281 | 1,300 | 2,300 |
| 2005/05/18 | 1,270 | 1,280 | 1,260 | 1,280 | 1,000 |
| 2005/05/17 | 1,260 | 1,280 | 1,260 | 1,280 | 900 |
| 2005/05/16 | 1,300 | 1,300 | 1,250 | 1,252 | 3,500 |
| 2005/05/13 | 1,300 | 1,305 | 1,300 | 1,300 | 54,200 |
| 2005/05/12 | 1,300 | 1,309 | 1,300 | 1,309 | 1,000 |
| 2005/05/11 | 1,300 | 1,305 | 1,282 | 1,300 | 6,200 |
| 2005/05/10 | 1,280 | 1,300 | 1,280 | 1,300 | 3,900 |
| 2005/05/09 | 1,280 | 1,290 | 1,280 | 1,290 | 1,200 |
| 2005/05/06 | 1,280 | 1,280 | 1,280 | 1,280 | 600 |
| 2005/05/02 | 1,270 | 1,270 | 1,270 | 1,270 | 6,700 |
| 2005/04/28 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2005/04/27 | 1,270 | 1,273 | 1,250 | 1,250 | 2,500 |
| 2005/04/26 | 1,285 | 1,285 | 1,285 | 1,285 | 1,200 |
| 2005/04/25 | 1,261 | 1,280 | 1,261 | 1,272 | 3,100 |
| 2005/04/22 | 1,298 | 1,298 | 1,292 | 1,292 | 300 |
| 2005/04/21 | 1,290 | 1,290 | 1,270 | 1,285 | 3,100 |
| 2005/04/20 | 1,291 | 1,298 | 1,290 | 1,290 | 5,100 |
| 2005/04/19 | 1,290 | 1,290 | 1,285 | 1,285 | 2,600 |
| 2005/04/18 | 1,280 | 1,300 | 1,280 | 1,290 | 29,300 |
| 2005/04/15 | 1,290 | 1,290 | 1,285 | 1,290 | 28,800 |
| 2005/04/14 | 1,300 | 1,301 | 1,290 | 1,290 | 4,700 |
| 2005/04/13 | 1,290 | 1,305 | 1,286 | 1,305 | 11,700 |
| 2005/04/12 | 1,292 | 1,300 | 1,288 | 1,290 | 34,900 |
| 2005/04/11 | 1,296 | 1,296 | 1,282 | 1,290 | 4,900 |
| 2005/04/08 | 1,295 | 1,300 | 1,294 | 1,296 | 4,900 |
| 2005/04/07 | 1,310 | 1,330 | 1,294 | 1,294 | 4,500 |
| 2005/04/06 | 1,309 | 1,315 | 1,295 | 1,295 | 3,300 |
| 2005/04/05 | 1,298 | 1,300 | 1,290 | 1,295 | 3,700 |
| 2005/04/04 | 1,296 | 1,296 | 1,290 | 1,290 | 6,800 |
| 2005/04/01 | 1,280 | 1,290 | 1,274 | 1,280 | 11,800 |
| 2005/03/31 | 1,255 | 1,260 | 1,255 | 1,260 | 4,000 |
| 2005/03/30 | 1,285 | 1,285 | 1,258 | 1,260 | 3,000 |
| 2005/03/29 | 1,288 | 1,288 | 1,261 | 1,287 | 3,500 |
| 2005/03/28 | 1,288 | 1,288 | 1,280 | 1,287 | 3,900 |
| 2005/03/25 | 1,256 | 1,270 | 1,255 | 1,268 | 2,200 |
| 2005/03/24 | 1,251 | 1,270 | 1,251 | 1,255 | 7,000 |
| 2005/03/23 | 1,276 | 1,276 | 1,252 | 1,260 | 8,800 |
| 2005/03/22 | 1,269 | 1,297 | 1,265 | 1,276 | 23,300 |
| 2005/03/18 | 1,340 | 1,349 | 1,339 | 1,349 | 15,600 |
| 2005/03/17 | 1,305 | 1,335 | 1,305 | 1,335 | 18,100 |
| 2005/03/16 | 1,290 | 1,335 | 1,290 | 1,334 | 23,300 |
| 2005/03/15 | 1,301 | 1,315 | 1,300 | 1,314 | 30,600 |
| 2005/03/14 | 1,280 | 1,288 | 1,239 | 1,288 | 23,200 |
| 2005/03/11 | 1,239 | 1,260 | 1,238 | 1,260 | 10,300 |
| 2005/03/10 | 1,239 | 1,239 | 1,235 | 1,239 | 3,400 |
| 2005/03/09 | 1,235 | 1,244 | 1,235 | 1,241 | 5,800 |
| 2005/03/08 | 1,240 | 1,245 | 1,235 | 1,235 | 4,100 |
| 2005/03/07 | 1,230 | 1,235 | 1,227 | 1,235 | 5,300 |
| 2005/03/04 | 1,221 | 1,238 | 1,221 | 1,225 | 9,700 |
| 2005/03/03 | 1,225 | 1,235 | 1,220 | 1,220 | 10,100 |
| 2005/03/02 | 1,215 | 1,215 | 1,212 | 1,213 | 1,900 |
| 2005/03/01 | 1,201 | 1,215 | 1,201 | 1,215 | 8,800 |
| 2005/02/28 | 1,217 | 1,227 | 1,217 | 1,220 | 3,900 |
| 2005/02/25 | 1,210 | 1,220 | 1,207 | 1,220 | 1,300 |
| 2005/02/24 | 1,205 | 1,220 | 1,205 | 1,215 | 2,500 |
| 2005/02/23 | 1,210 | 1,228 | 1,205 | 1,205 | 3,700 |
| 2005/02/22 | 1,223 | 1,223 | 1,210 | 1,210 | 3,500 |
| 2005/02/21 | 1,215 | 1,226 | 1,210 | 1,224 | 8,300 |
| 2005/02/18 | 1,209 | 1,209 | 1,200 | 1,208 | 7,200 |
| 2005/02/17 | 1,205 | 1,211 | 1,205 | 1,205 | 5,200 |
| 2005/02/16 | 1,216 | 1,218 | 1,205 | 1,205 | 6,400 |
| 2005/02/15 | 1,237 | 1,237 | 1,215 | 1,215 | 6,700 |
| 2005/02/14 | 1,236 | 1,236 | 1,216 | 1,227 | 8,000 |
| 2005/02/10 | 1,205 | 1,216 | 1,201 | 1,216 | 4,700 |
| 2005/02/09 | 1,204 | 1,209 | 1,200 | 1,205 | 7,500 |
| 2005/02/08 | 1,206 | 1,206 | 1,205 | 1,206 | 6,500 |
| 2005/02/07 | 1,220 | 1,220 | 1,205 | 1,210 | 16,200 |
| 2005/02/04 | 1,220 | 1,224 | 1,215 | 1,217 | 3,000 |
| 2005/02/03 | 1,240 | 1,240 | 1,200 | 1,225 | 25,600 |
| 2005/02/02 | 1,246 | 1,248 | 1,240 | 1,241 | 4,400 |
| 2005/02/01 | 1,256 | 1,256 | 1,248 | 1,248 | 6,300 |
| 2005/01/31 | 1,255 | 1,270 | 1,248 | 1,248 | 8,100 |
| 2005/01/28 | 1,250 | 1,275 | 1,246 | 1,275 | 5,500 |
| 2005/01/27 | 1,261 | 1,264 | 1,250 | 1,254 | 19,900 |
| 2005/01/26 | 1,287 | 1,290 | 1,260 | 1,279 | 23,200 |
| 2005/01/25 | 1,340 | 1,350 | 1,331 | 1,347 | 33,700 |
| 2005/01/24 | 1,350 | 1,350 | 1,322 | 1,336 | 24,500 |
| 2005/01/21 | 1,305 | 1,320 | 1,304 | 1,320 | 12,600 |
| 2005/01/20 | 1,293 | 1,302 | 1,293 | 1,299 | 16,300 |
| 2005/01/19 | 1,295 | 1,295 | 1,290 | 1,293 | 29,900 |
| 2005/01/18 | 1,290 | 1,305 | 1,290 | 1,296 | 17,500 |
| 2005/01/17 | 1,305 | 1,310 | 1,291 | 1,293 | 40,300 |
| 2005/01/14 | 1,320 | 1,320 | 1,299 | 1,305 | 14,500 |
| 2005/01/13 | 1,300 | 1,325 | 1,296 | 1,298 | 27,300 |
| 2005/01/12 | 1,270 | 1,298 | 1,264 | 1,298 | 22,100 |
| 2005/01/11 | 1,253 | 1,269 | 1,253 | 1,260 | 15,900 |
| 2005/01/07 | 1,260 | 1,260 | 1,245 | 1,250 | 26,300 |
| 2005/01/06 | 1,255 | 1,255 | 1,250 | 1,255 | 7,400 |
| 2005/01/05 | 1,235 | 1,239 | 1,225 | 1,225 | 18,300 |
| 2005/01/04 | 1,255 | 1,255 | 1,221 | 1,237 | 10,500 |