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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,144 | 1,160 | 1,130 | 1,155 | 8,700 |
| 2009/12/29 | 1,169 | 1,169 | 1,150 | 1,150 | 7,400 |
| 2009/12/28 | 1,151 | 1,172 | 1,150 | 1,160 | 8,700 |
| 2009/12/25 | 1,134 | 1,170 | 1,128 | 1,157 | 19,800 |
| 2009/12/24 | 1,120 | 1,138 | 1,115 | 1,128 | 14,300 |
| 2009/12/22 | 1,107 | 1,121 | 1,107 | 1,120 | 5,600 |
| 2009/12/21 | 1,130 | 1,130 | 1,103 | 1,103 | 5,400 |
| 2009/12/18 | 1,100 | 1,127 | 1,100 | 1,110 | 8,700 |
| 2009/12/17 | 1,105 | 1,120 | 1,105 | 1,106 | 7,500 |
| 2009/12/16 | 1,115 | 1,120 | 1,110 | 1,110 | 7,000 |
| 2009/12/15 | 1,123 | 1,123 | 1,082 | 1,100 | 10,500 |
| 2009/12/14 | 1,082 | 1,098 | 1,082 | 1,084 | 11,200 |
| 2009/12/11 | 1,131 | 1,135 | 1,071 | 1,080 | 35,300 |
| 2009/12/10 | 1,150 | 1,152 | 1,117 | 1,122 | 13,100 |
| 2009/12/09 | 1,140 | 1,170 | 1,140 | 1,167 | 8,500 |
| 2009/12/08 | 1,173 | 1,173 | 1,141 | 1,147 | 9,300 |
| 2009/12/07 | 1,200 | 1,200 | 1,171 | 1,180 | 8,700 |
| 2009/12/04 | 1,180 | 1,202 | 1,170 | 1,202 | 6,900 |
| 2009/12/03 | 1,181 | 1,197 | 1,171 | 1,171 | 9,900 |
| 2009/12/02 | 1,187 | 1,190 | 1,171 | 1,189 | 5,700 |
| 2009/12/01 | 1,188 | 1,188 | 1,164 | 1,182 | 8,200 |
| 2009/11/30 | 1,109 | 1,174 | 1,109 | 1,174 | 10,000 |
| 2009/11/27 | 1,118 | 1,118 | 1,110 | 1,111 | 2,700 |
| 2009/11/26 | 1,106 | 1,120 | 1,106 | 1,118 | 2,800 |
| 2009/11/25 | 1,107 | 1,135 | 1,106 | 1,120 | 8,300 |
| 2009/11/24 | 1,149 | 1,149 | 1,117 | 1,117 | 1,500 |
| 2009/11/20 | 1,110 | 1,155 | 1,109 | 1,155 | 6,800 |
| 2009/11/19 | 1,113 | 1,142 | 1,109 | 1,130 | 7,500 |
| 2009/11/18 | 1,150 | 1,152 | 1,110 | 1,130 | 15,600 |
| 2009/11/17 | 1,171 | 1,188 | 1,151 | 1,151 | 6,600 |
| 2009/11/16 | 1,191 | 1,191 | 1,150 | 1,191 | 18,200 |
| 2009/11/13 | 1,219 | 1,219 | 1,170 | 1,210 | 14,200 |
| 2009/11/12 | 1,224 | 1,230 | 1,174 | 1,219 | 10,700 |
| 2009/11/11 | 1,220 | 1,226 | 1,173 | 1,225 | 18,100 |
| 2009/11/10 | 1,230 | 1,230 | 1,195 | 1,200 | 5,200 |
| 2009/11/09 | 1,207 | 1,225 | 1,195 | 1,220 | 7,300 |
| 2009/11/06 | 1,249 | 1,255 | 1,195 | 1,227 | 12,000 |
| 2009/11/05 | 1,250 | 1,250 | 1,210 | 1,210 | 16,000 |
| 2009/11/04 | 1,194 | 1,223 | 1,181 | 1,220 | 15,000 |
| 2009/11/02 | 1,196 | 1,196 | 1,163 | 1,190 | 17,400 |
| 2009/10/30 | 1,169 | 1,175 | 1,151 | 1,156 | 6,200 |
| 2009/10/29 | 1,150 | 1,172 | 1,150 | 1,170 | 13,100 |
| 2009/10/28 | 1,160 | 1,167 | 1,150 | 1,151 | 6,300 |
| 2009/10/27 | 1,196 | 1,196 | 1,150 | 1,179 | 16,600 |
| 2009/10/26 | 1,162 | 1,193 | 1,162 | 1,189 | 7,300 |
| 2009/10/23 | 1,159 | 1,195 | 1,156 | 1,162 | 7,900 |
| 2009/10/22 | 1,150 | 1,180 | 1,147 | 1,160 | 23,800 |
| 2009/10/21 | 1,140 | 1,167 | 1,140 | 1,167 | 3,100 |
| 2009/10/20 | 1,158 | 1,158 | 1,130 | 1,144 | 3,000 |
| 2009/10/19 | 1,165 | 1,179 | 1,137 | 1,155 | 5,200 |
| 2009/10/16 | 1,164 | 1,179 | 1,164 | 1,165 | 2,600 |
| 2009/10/15 | 1,178 | 1,180 | 1,165 | 1,171 | 4,200 |
| 2009/10/14 | 1,163 | 1,170 | 1,159 | 1,170 | 3,900 |
| 2009/10/13 | 1,170 | 1,170 | 1,160 | 1,168 | 7,100 |
| 2009/10/09 | 1,130 | 1,169 | 1,130 | 1,150 | 7,900 |
| 2009/10/08 | 1,155 | 1,170 | 1,127 | 1,133 | 9,900 |
| 2009/10/07 | 1,123 | 1,150 | 1,123 | 1,145 | 5,400 |
| 2009/10/06 | 1,125 | 1,140 | 1,115 | 1,120 | 8,000 |
| 2009/10/05 | 1,121 | 1,140 | 1,118 | 1,118 | 4,900 |
| 2009/10/02 | 1,169 | 1,169 | 1,111 | 1,118 | 25,800 |
| 2009/10/01 | 1,200 | 1,200 | 1,180 | 1,180 | 8,300 |
| 2009/09/30 | 1,185 | 1,193 | 1,181 | 1,193 | 13,000 |
| 2009/09/29 | 1,200 | 1,208 | 1,181 | 1,187 | 8,500 |
| 2009/09/28 | 1,210 | 1,218 | 1,191 | 1,191 | 14,500 |
| 2009/09/25 | 1,203 | 1,223 | 1,203 | 1,208 | 8,500 |
| 2009/09/24 | 1,201 | 1,236 | 1,200 | 1,235 | 39,000 |
| 2009/09/18 | 1,240 | 1,251 | 1,230 | 1,238 | 11,500 |
| 2009/09/17 | 1,255 | 1,275 | 1,239 | 1,243 | 9,100 |
| 2009/09/16 | 1,248 | 1,265 | 1,238 | 1,255 | 18,500 |
| 2009/09/15 | 1,259 | 1,299 | 1,235 | 1,268 | 30,000 |
| 2009/09/14 | 1,280 | 1,292 | 1,250 | 1,260 | 31,500 |
| 2009/09/11 | 1,268 | 1,287 | 1,250 | 1,260 | 28,000 |
| 2009/09/10 | 1,300 | 1,304 | 1,250 | 1,278 | 42,700 |
| 2009/09/09 | 1,229 | 1,300 | 1,229 | 1,291 | 66,800 |
| 2009/09/08 | 1,173 | 1,245 | 1,173 | 1,229 | 124,600 |
| 2009/09/07 | 1,168 | 1,194 | 1,168 | 1,185 | 276,600 |
| 2009/09/04 | 1,399 | 1,399 | 1,360 | 1,368 | 26,400 |
| 2009/09/03 | 1,404 | 1,405 | 1,396 | 1,397 | 11,300 |
| 2009/09/02 | 1,415 | 1,420 | 1,395 | 1,410 | 33,000 |
| 2009/09/01 | 1,430 | 1,430 | 1,411 | 1,428 | 8,900 |
| 2009/08/31 | 1,418 | 1,429 | 1,401 | 1,411 | 14,100 |
| 2009/08/28 | 1,408 | 1,415 | 1,406 | 1,410 | 5,300 |
| 2009/08/27 | 1,415 | 1,429 | 1,402 | 1,404 | 17,400 |
| 2009/08/26 | 1,416 | 1,430 | 1,410 | 1,415 | 15,600 |
| 2009/08/25 | 1,430 | 1,430 | 1,410 | 1,410 | 9,800 |
| 2009/08/24 | 1,405 | 1,434 | 1,405 | 1,428 | 12,700 |
| 2009/08/21 | 1,415 | 1,415 | 1,380 | 1,405 | 23,600 |
| 2009/08/20 | 1,417 | 1,425 | 1,407 | 1,408 | 12,700 |
| 2009/08/19 | 1,402 | 1,425 | 1,401 | 1,416 | 20,300 |
| 2009/08/18 | 1,403 | 1,418 | 1,392 | 1,401 | 13,900 |
| 2009/08/17 | 1,448 | 1,448 | 1,410 | 1,411 | 11,800 |
| 2009/08/14 | 1,425 | 1,449 | 1,424 | 1,436 | 10,200 |
| 2009/08/13 | 1,432 | 1,447 | 1,420 | 1,435 | 9,000 |
| 2009/08/12 | 1,435 | 1,438 | 1,413 | 1,413 | 14,200 |
| 2009/08/11 | 1,465 | 1,466 | 1,434 | 1,437 | 18,100 |
| 2009/08/10 | 1,424 | 1,445 | 1,424 | 1,445 | 9,800 |
| 2009/08/07 | 1,409 | 1,425 | 1,403 | 1,406 | 12,900 |
| 2009/08/06 | 1,412 | 1,439 | 1,401 | 1,413 | 16,400 |
| 2009/08/05 | 1,443 | 1,449 | 1,414 | 1,430 | 13,800 |
| 2009/08/04 | 1,475 | 1,480 | 1,440 | 1,440 | 16,300 |
| 2009/08/03 | 1,473 | 1,475 | 1,446 | 1,467 | 14,900 |
| 2009/07/31 | 1,460 | 1,465 | 1,446 | 1,465 | 9,600 |
| 2009/07/30 | 1,441 | 1,475 | 1,417 | 1,460 | 22,700 |
| 2009/07/29 | 1,429 | 1,450 | 1,419 | 1,438 | 16,800 |
| 2009/07/28 | 1,455 | 1,455 | 1,413 | 1,430 | 12,200 |
| 2009/07/27 | 1,459 | 1,475 | 1,450 | 1,454 | 25,900 |
| 2009/07/24 | 1,475 | 1,475 | 1,428 | 1,441 | 16,000 |
| 2009/07/23 | 1,440 | 1,477 | 1,430 | 1,444 | 39,400 |
| 2009/07/22 | 1,435 | 1,465 | 1,415 | 1,443 | 25,500 |
| 2009/07/21 | 1,395 | 1,429 | 1,380 | 1,422 | 35,900 |
| 2009/07/17 | 1,371 | 1,388 | 1,361 | 1,375 | 21,300 |
| 2009/07/16 | 1,360 | 1,378 | 1,351 | 1,351 | 22,600 |
| 2009/07/15 | 1,352 | 1,364 | 1,327 | 1,327 | 22,000 |
| 2009/07/14 | 1,391 | 1,391 | 1,330 | 1,339 | 39,600 |
| 2009/07/13 | 1,349 | 1,368 | 1,282 | 1,331 | 74,300 |
| 2009/07/10 | 1,428 | 1,439 | 1,390 | 1,390 | 25,600 |
| 2009/07/09 | 1,441 | 1,455 | 1,411 | 1,426 | 14,500 |
| 2009/07/08 | 1,460 | 1,469 | 1,441 | 1,441 | 34,900 |
| 2009/07/07 | 1,520 | 1,530 | 1,487 | 1,491 | 32,000 |
| 2009/07/06 | 1,538 | 1,540 | 1,509 | 1,509 | 48,700 |
| 2009/07/03 | 1,519 | 1,562 | 1,515 | 1,558 | 35,200 |
| 2009/07/02 | 1,638 | 1,640 | 1,561 | 1,562 | 43,900 |
| 2009/07/01 | 1,640 | 1,674 | 1,630 | 1,638 | 32,800 |
| 2009/06/30 | 1,628 | 1,665 | 1,600 | 1,638 | 49,400 |
| 2009/06/29 | 1,643 | 1,643 | 1,592 | 1,616 | 30,800 |
| 2009/06/26 | 1,605 | 1,629 | 1,570 | 1,628 | 66,900 |
| 2009/06/25 | 1,530 | 1,585 | 1,530 | 1,584 | 64,000 |
| 2009/06/24 | 1,480 | 1,530 | 1,480 | 1,527 | 35,400 |
| 2009/06/23 | 1,460 | 1,480 | 1,460 | 1,476 | 15,700 |
| 2009/06/22 | 1,466 | 1,495 | 1,461 | 1,482 | 23,500 |
| 2009/06/19 | 1,472 | 1,480 | 1,455 | 1,457 | 17,600 |
| 2009/06/18 | 1,508 | 1,519 | 1,463 | 1,465 | 18,800 |
| 2009/06/17 | 1,458 | 1,510 | 1,458 | 1,493 | 41,400 |
| 2009/06/16 | 1,461 | 1,499 | 1,456 | 1,478 | 24,000 |
| 2009/06/15 | 1,558 | 1,558 | 1,501 | 1,505 | 29,900 |
| 2009/06/12 | 1,535 | 1,563 | 1,513 | 1,536 | 40,100 |
| 2009/06/11 | 1,470 | 1,545 | 1,455 | 1,530 | 70,900 |
| 2009/06/10 | 1,452 | 1,465 | 1,440 | 1,451 | 28,700 |
| 2009/06/09 | 1,497 | 1,497 | 1,450 | 1,451 | 67,800 |
| 2009/06/08 | 1,530 | 1,540 | 1,502 | 1,510 | 54,900 |
| 2009/06/05 | 1,470 | 1,492 | 1,442 | 1,490 | 59,200 |
| 2009/06/04 | 1,452 | 1,457 | 1,428 | 1,441 | 20,900 |
| 2009/06/03 | 1,422 | 1,462 | 1,422 | 1,450 | 30,100 |
| 2009/06/02 | 1,458 | 1,474 | 1,422 | 1,422 | 46,600 |
| 2009/06/01 | 1,420 | 1,458 | 1,416 | 1,438 | 46,700 |
| 2009/05/29 | 1,370 | 1,381 | 1,364 | 1,380 | 18,300 |
| 2009/05/28 | 1,353 | 1,372 | 1,353 | 1,368 | 16,200 |
| 2009/05/27 | 1,367 | 1,372 | 1,354 | 1,364 | 20,800 |
| 2009/05/26 | 1,380 | 1,381 | 1,345 | 1,354 | 18,200 |
| 2009/05/25 | 1,344 | 1,383 | 1,336 | 1,370 | 18,200 |
| 2009/05/22 | 1,366 | 1,366 | 1,331 | 1,346 | 19,700 |
| 2009/05/21 | 1,369 | 1,385 | 1,340 | 1,371 | 19,700 |
| 2009/05/20 | 1,385 | 1,396 | 1,362 | 1,369 | 23,800 |
| 2009/05/19 | 1,407 | 1,407 | 1,377 | 1,385 | 8,100 |
| 2009/05/18 | 1,397 | 1,397 | 1,372 | 1,375 | 4,700 |
| 2009/05/15 | 1,384 | 1,398 | 1,374 | 1,392 | 5,000 |
| 2009/05/14 | 1,390 | 1,397 | 1,371 | 1,384 | 9,800 |
| 2009/05/13 | 1,405 | 1,425 | 1,390 | 1,409 | 19,600 |
| 2009/05/12 | 1,416 | 1,437 | 1,410 | 1,425 | 5,200 |
| 2009/05/11 | 1,463 | 1,463 | 1,432 | 1,436 | 10,700 |
| 2009/05/08 | 1,440 | 1,460 | 1,435 | 1,443 | 11,700 |
| 2009/05/07 | 1,455 | 1,465 | 1,430 | 1,440 | 9,500 |
| 2009/05/01 | 1,438 | 1,438 | 1,399 | 1,415 | 13,700 |
| 2009/04/30 | 1,400 | 1,425 | 1,380 | 1,420 | 17,300 |
| 2009/04/28 | 1,430 | 1,431 | 1,368 | 1,380 | 26,000 |
| 2009/04/27 | 1,459 | 1,468 | 1,432 | 1,448 | 13,200 |
| 2009/04/24 | 1,509 | 1,510 | 1,430 | 1,460 | 29,500 |
| 2009/04/23 | 1,512 | 1,530 | 1,482 | 1,502 | 43,300 |
| 2009/04/22 | 1,445 | 1,511 | 1,445 | 1,510 | 61,400 |
| 2009/04/21 | 1,410 | 1,430 | 1,400 | 1,425 | 37,500 |
| 2009/04/20 | 1,400 | 1,444 | 1,386 | 1,443 | 33,100 |
| 2009/04/17 | 1,364 | 1,399 | 1,360 | 1,399 | 18,100 |
| 2009/04/16 | 1,361 | 1,392 | 1,361 | 1,364 | 13,900 |
| 2009/04/15 | 1,395 | 1,395 | 1,352 | 1,360 | 9,600 |
| 2009/04/14 | 1,384 | 1,388 | 1,351 | 1,375 | 14,500 |
| 2009/04/13 | 1,400 | 1,410 | 1,383 | 1,384 | 15,400 |
| 2009/04/10 | 1,400 | 1,414 | 1,395 | 1,400 | 25,800 |
| 2009/04/09 | 1,355 | 1,377 | 1,341 | 1,370 | 21,800 |
| 2009/04/08 | 1,378 | 1,378 | 1,330 | 1,331 | 27,000 |
| 2009/04/07 | 1,403 | 1,407 | 1,394 | 1,395 | 13,100 |
| 2009/04/06 | 1,395 | 1,414 | 1,394 | 1,406 | 18,700 |
| 2009/04/03 | 1,421 | 1,440 | 1,390 | 1,395 | 34,400 |
| 2009/04/02 | 1,439 | 1,439 | 1,412 | 1,416 | 30,100 |
| 2009/04/01 | 1,445 | 1,445 | 1,396 | 1,424 | 34,400 |
| 2009/03/31 | 1,409 | 1,445 | 1,399 | 1,439 | 78,800 |
| 2009/03/30 | 1,400 | 1,435 | 1,390 | 1,411 | 62,700 |
| 2009/03/27 | 1,320 | 1,379 | 1,320 | 1,356 | 56,800 |
| 2009/03/26 | 1,302 | 1,320 | 1,286 | 1,305 | 44,600 |
| 2009/03/25 | 1,305 | 1,305 | 1,257 | 1,263 | 59,500 |
| 2009/03/24 | 1,370 | 1,400 | 1,304 | 1,325 | 35,100 |
| 2009/03/23 | 1,349 | 1,378 | 1,348 | 1,350 | 42,700 |
| 2009/03/19 | 1,295 | 1,360 | 1,295 | 1,356 | 64,800 |
| 2009/03/18 | 1,250 | 1,290 | 1,220 | 1,261 | 99,300 |
| 2009/03/17 | 1,165 | 1,171 | 1,150 | 1,160 | 78,100 |
| 2009/03/16 | 1,115 | 1,198 | 1,110 | 1,165 | 89,700 |
| 2009/03/13 | 1,242 | 1,260 | 1,230 | 1,260 | 26,800 |
| 2009/03/12 | 1,191 | 1,210 | 1,188 | 1,203 | 19,000 |
| 2009/03/11 | 1,199 | 1,199 | 1,171 | 1,180 | 28,500 |
| 2009/03/10 | 1,199 | 1,199 | 1,162 | 1,163 | 28,500 |
| 2009/03/09 | 1,230 | 1,232 | 1,205 | 1,210 | 21,000 |
| 2009/03/06 | 1,248 | 1,256 | 1,240 | 1,241 | 14,800 |
| 2009/03/05 | 1,286 | 1,319 | 1,268 | 1,268 | 20,700 |
| 2009/03/04 | 1,261 | 1,273 | 1,251 | 1,267 | 14,900 |
| 2009/03/03 | 1,274 | 1,298 | 1,250 | 1,279 | 15,400 |
| 2009/03/02 | 1,290 | 1,299 | 1,261 | 1,299 | 16,100 |
| 2009/02/27 | 1,273 | 1,299 | 1,262 | 1,282 | 28,900 |
| 2009/02/26 | 1,297 | 1,309 | 1,286 | 1,293 | 20,400 |
| 2009/02/25 | 1,281 | 1,330 | 1,267 | 1,297 | 43,600 |
| 2009/02/24 | 1,200 | 1,249 | 1,172 | 1,241 | 37,200 |
| 2009/02/23 | 1,232 | 1,249 | 1,215 | 1,228 | 25,800 |
| 2009/02/20 | 1,325 | 1,325 | 1,281 | 1,281 | 18,400 |
| 2009/02/19 | 1,325 | 1,338 | 1,310 | 1,327 | 16,100 |
| 2009/02/18 | 1,291 | 1,360 | 1,289 | 1,310 | 20,400 |
| 2009/02/17 | 1,375 | 1,375 | 1,341 | 1,345 | 30,600 |
| 2009/02/16 | 1,452 | 1,452 | 1,415 | 1,415 | 13,900 |
| 2009/02/13 | 1,470 | 1,470 | 1,436 | 1,452 | 10,400 |
| 2009/02/12 | 1,440 | 1,480 | 1,440 | 1,454 | 7,800 |
| 2009/02/10 | 1,505 | 1,505 | 1,462 | 1,463 | 14,500 |
| 2009/02/09 | 1,486 | 1,518 | 1,426 | 1,445 | 41,000 |
| 2009/02/06 | 1,521 | 1,537 | 1,500 | 1,500 | 13,800 |
| 2009/02/05 | 1,500 | 1,520 | 1,470 | 1,500 | 23,400 |
| 2009/02/04 | 1,479 | 1,504 | 1,477 | 1,489 | 19,200 |
| 2009/02/03 | 1,439 | 1,510 | 1,439 | 1,451 | 29,100 |
| 2009/02/02 | 1,514 | 1,515 | 1,456 | 1,459 | 26,100 |
| 2009/01/30 | 1,522 | 1,522 | 1,483 | 1,514 | 34,700 |
| 2009/01/29 | 1,604 | 1,625 | 1,560 | 1,562 | 32,100 |
| 2009/01/28 | 1,585 | 1,610 | 1,555 | 1,562 | 41,200 |
| 2009/01/27 | 1,569 | 1,615 | 1,520 | 1,586 | 49,800 |
| 2009/01/26 | 1,670 | 1,673 | 1,601 | 1,615 | 52,900 |
| 2009/01/23 | 1,695 | 1,706 | 1,670 | 1,690 | 34,300 |
| 2009/01/22 | 1,711 | 1,727 | 1,686 | 1,700 | 36,900 |
| 2009/01/21 | 1,645 | 1,718 | 1,630 | 1,689 | 43,300 |
| 2009/01/20 | 1,788 | 1,788 | 1,695 | 1,735 | 59,200 |
| 2009/01/19 | 1,827 | 1,845 | 1,782 | 1,790 | 71,000 |
| 2009/01/16 | 1,689 | 1,780 | 1,659 | 1,767 | 79,900 |
| 2009/01/15 | 1,600 | 1,670 | 1,571 | 1,651 | 42,300 |
| 2009/01/14 | 1,629 | 1,650 | 1,622 | 1,644 | 59,800 |
| 2009/01/13 | 1,675 | 1,675 | 1,625 | 1,628 | 55,000 |
| 2009/01/09 | 1,671 | 1,720 | 1,671 | 1,694 | 39,900 |
| 2009/01/08 | 1,720 | 1,730 | 1,671 | 1,699 | 67,500 |
| 2009/01/07 | 1,772 | 1,790 | 1,709 | 1,720 | 91,400 |
| 2009/01/06 | 1,823 | 1,825 | 1,752 | 1,771 | 134,300 |
| 2009/01/05 | 1,751 | 1,822 | 1,736 | 1,815 | 89,500 |