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 |
---|---|---|---|---|---|
2011/12/30 | 261 | 262 | 258 | 262 | 8,900 |
2011/12/29 | 270 | 270 | 260 | 265 | 18,800 |
2011/12/28 | 269 | 273 | 262 | 270 | 9,000 |
2011/12/27 | 254 | 270 | 254 | 262 | 11,100 |
2011/12/26 | 260 | 267 | 255 | 259 | 19,000 |
2011/12/22 | 264 | 265 | 258 | 258 | 13,600 |
2011/12/21 | 274 | 282 | 262 | 262 | 20,700 |
2011/12/20 | 260 | 285 | 260 | 273 | 18,300 |
2011/12/19 | 265 | 275 | 260 | 264 | 22,300 |
2011/12/16 | 285 | 290 | 275 | 277 | 32,700 |
2011/12/15 | 298 | 300 | 295 | 295 | 28,200 |
2011/12/14 | 306 | 308 | 297 | 302 | 35,500 |
2011/12/13 | 308 | 326 | 308 | 315 | 49,100 |
2011/12/12 | 302 | 356 | 290 | 323 | 105,700 |
2011/12/09 | 351 | 351 | 331 | 350 | 41,400 |
2011/12/08 | 394 | 394 | 360 | 360 | 34,300 |
2011/12/07 | 378 | 398 | 352 | 378 | 78,400 |
2011/12/06 | 432 | 432 | 400 | 410 | 128,800 |
2011/12/05 | 325 | 355 | 317 | 353 | 98,500 |
2011/12/02 | 283 | 330 | 283 | 301 | 78,000 |
2011/12/01 | 252 | 262 | 245 | 261 | 45,000 |
2011/11/30 | 223 | 236 | 222 | 236 | 13,500 |
2011/11/29 | 223 | 225 | 217 | 225 | 8,100 |
2011/11/28 | 212 | 220 | 212 | 214 | 15,600 |
2011/11/25 | 220 | 225 | 212 | 220 | 13,900 |
2011/11/24 | 211 | 216 | 210 | 212 | 13,400 |
2011/11/22 | 212 | 217 | 211 | 216 | 10,200 |
2011/11/21 | 220 | 221 | 218 | 220 | 5,000 |
2011/11/18 | 224 | 224 | 213 | 222 | 5,300 |
2011/11/17 | 211 | 229 | 211 | 221 | 9,100 |
2011/11/16 | 220 | 229 | 218 | 218 | 19,900 |
2011/11/15 | 210 | 227 | 210 | 225 | 30,600 |
2011/11/14 | 223 | 224 | 211 | 213 | 30,200 |
2011/11/11 | 228 | 230 | 222 | 226 | 17,100 |
2011/11/10 | 237 | 243 | 227 | 227 | 35,100 |
2011/11/09 | 265 | 265 | 252 | 253 | 20,300 |
2011/11/08 | 280 | 281 | 259 | 266 | 23,300 |
2011/11/07 | 283 | 286 | 283 | 283 | 6,300 |
2011/11/04 | 290 | 295 | 284 | 286 | 7,400 |
2011/11/02 | 291 | 293 | 284 | 289 | 11,000 |
2011/11/01 | 293 | 299 | 293 | 299 | 18,300 |
2011/10/31 | 292 | 301 | 292 | 297 | 14,000 |
2011/10/28 | 303 | 305 | 300 | 300 | 26,500 |
2011/10/27 | 303 | 310 | 302 | 304 | 10,200 |
2011/10/26 | 310 | 310 | 306 | 306 | 5,700 |
2011/10/25 | 313 | 313 | 309 | 310 | 3,300 |
2011/10/24 | 315 | 315 | 308 | 313 | 2,500 |
2011/10/21 | 316 | 316 | 307 | 310 | 8,800 |
2011/10/20 | 310 | 313 | 305 | 305 | 5,600 |
2011/10/19 | 310 | 316 | 308 | 310 | 8,500 |
2011/10/18 | 302 | 311 | 302 | 305 | 9,900 |
2011/10/17 | 300 | 310 | 300 | 309 | 19,400 |
2011/10/14 | 317 | 330 | 310 | 316 | 18,100 |
2011/10/13 | 306 | 337 | 306 | 332 | 25,800 |
2011/10/12 | 310 | 315 | 310 | 310 | 5,900 |
2011/10/11 | 315 | 319 | 315 | 319 | 7,700 |
2011/10/07 | 316 | 320 | 310 | 310 | 9,000 |
2011/10/06 | 317 | 320 | 316 | 316 | 5,300 |
2011/10/05 | 325 | 328 | 316 | 316 | 6,800 |
2011/10/04 | 315 | 328 | 306 | 321 | 5,800 |
2011/10/03 | 336 | 336 | 312 | 322 | 14,900 |
2011/09/30 | 312 | 330 | 312 | 328 | 14,000 |
2011/09/29 | 311 | 315 | 310 | 312 | 11,300 |
2011/09/28 | 316 | 320 | 306 | 312 | 9,600 |
2011/09/27 | 326 | 326 | 301 | 302 | 41,000 |
2011/09/26 | 329 | 329 | 278 | 278 | 46,100 |
2011/09/22 | 325 | 325 | 310 | 312 | 19,700 |
2011/09/21 | 333 | 336 | 324 | 325 | 15,100 |
2011/09/20 | 332 | 342 | 328 | 339 | 35,600 |
2011/09/16 | 344 | 356 | 343 | 356 | 68,200 |
2011/09/15 | 343 | 350 | 325 | 334 | 110,000 |
2011/09/14 | 344 | 356 | 314 | 321 | 233,600 |
2011/09/13 | 350 | 371 | 335 | 340 | 434,000 |
2011/09/12 | 425 | 441 | 407 | 407 | 177,800 |
2011/09/09 | 512 | 515 | 505 | 507 | 34,300 |
2011/09/08 | 535 | 537 | 517 | 522 | 32,200 |
2011/09/07 | 525 | 535 | 509 | 535 | 42,500 |
2011/09/06 | 537 | 537 | 501 | 505 | 70,300 |
2011/09/05 | 550 | 557 | 536 | 541 | 72,400 |
2011/09/02 | 550 | 560 | 532 | 560 | 208,900 |
2011/09/01 | 594 | 600 | 576 | 576 | 248,700 |
2011/08/31 | 719 | 729 | 719 | 726 | 2,600 |
2011/08/30 | 715 | 719 | 711 | 719 | 2,400 |
2011/08/29 | 705 | 706 | 680 | 701 | 13,000 |
2011/08/26 | 730 | 738 | 703 | 703 | 4,900 |
2011/08/25 | 714 | 725 | 708 | 710 | 11,300 |
2011/08/24 | 715 | 720 | 715 | 720 | 6,800 |
2011/08/23 | 718 | 720 | 716 | 720 | 2,900 |
2011/08/22 | 720 | 720 | 709 | 716 | 1,800 |
2011/08/19 | 740 | 777 | 700 | 725 | 8,800 |
2011/08/18 | 727 | 750 | 727 | 750 | 2,700 |
2011/08/17 | 760 | 760 | 740 | 740 | 1,300 |
2011/08/16 | 753 | 772 | 753 | 770 | 800 |
2011/08/15 | 751 | 751 | 750 | 750 | 400 |
2011/08/12 | 770 | 770 | 750 | 751 | 1,200 |
2011/08/11 | 730 | 745 | 725 | 740 | 4,300 |
2011/08/10 | 759 | 760 | 745 | 745 | 6,600 |
2011/08/09 | 690 | 722 | 690 | 722 | 7,600 |
2011/08/08 | 740 | 740 | 719 | 729 | 4,700 |
2011/08/05 | 745 | 765 | 740 | 740 | 10,800 |
2011/08/04 | 786 | 795 | 786 | 792 | 3,300 |
2011/08/03 | 801 | 801 | 785 | 795 | 5,800 |
2011/08/02 | 817 | 843 | 800 | 804 | 8,700 |
2011/08/01 | 813 | 847 | 813 | 816 | 9,700 |
2011/07/29 | 834 | 834 | 820 | 820 | 5,600 |
2011/07/28 | 837 | 837 | 833 | 834 | 1,200 |
2011/07/27 | 843 | 863 | 838 | 838 | 4,800 |
2011/07/26 | 852 | 875 | 845 | 853 | 7,500 |
2011/07/25 | 855 | 867 | 850 | 863 | 5,700 |
2011/07/22 | 856 | 860 | 839 | 844 | 9,400 |
2011/07/21 | 864 | 865 | 850 | 861 | 3,500 |
2011/07/20 | 859 | 880 | 858 | 865 | 2,500 |
2011/07/19 | 873 | 873 | 852 | 858 | 1,700 |
2011/07/15 | 867 | 867 | 861 | 862 | 1,600 |
2011/07/14 | 885 | 885 | 868 | 868 | 3,700 |
2011/07/13 | 871 | 885 | 861 | 885 | 2,900 |
2011/07/12 | 908 | 908 | 860 | 878 | 14,200 |
2011/07/11 | 872 | 900 | 872 | 885 | 17,900 |
2011/07/08 | 880 | 880 | 870 | 879 | 6,400 |
2011/07/07 | 880 | 895 | 874 | 880 | 6,800 |
2011/07/06 | 872 | 900 | 871 | 881 | 7,600 |
2011/07/05 | 886 | 887 | 870 | 887 | 9,400 |
2011/07/04 | 908 | 910 | 890 | 894 | 6,200 |
2011/07/01 | 928 | 928 | 887 | 900 | 5,100 |
2011/06/30 | 876 | 923 | 876 | 917 | 6,100 |
2011/06/29 | 860 | 890 | 860 | 875 | 2,300 |
2011/06/28 | 875 | 879 | 850 | 865 | 6,500 |
2011/06/27 | 874 | 874 | 850 | 868 | 3,500 |
2011/06/24 | 831 | 865 | 831 | 844 | 14,200 |
2011/06/23 | 850 | 865 | 850 | 865 | 3,100 |
2011/06/22 | 863 | 863 | 859 | 860 | 6,100 |
2011/06/21 | 855 | 865 | 810 | 840 | 13,800 |
2011/06/20 | 878 | 878 | 859 | 866 | 2,900 |
2011/06/17 | 900 | 907 | 877 | 885 | 5,100 |
2011/06/16 | 907 | 915 | 896 | 904 | 9,100 |
2011/06/15 | 910 | 925 | 905 | 909 | 5,700 |
2011/06/14 | 939 | 939 | 925 | 925 | 2,800 |
2011/06/13 | 934 | 948 | 929 | 931 | 5,200 |
2011/06/10 | 937 | 952 | 930 | 949 | 4,800 |
2011/06/09 | 942 | 961 | 936 | 936 | 3,100 |
2011/06/08 | 941 | 957 | 941 | 956 | 1,900 |
2011/06/07 | 920 | 941 | 920 | 941 | 2,400 |
2011/06/06 | 938 | 953 | 907 | 921 | 3,800 |
2011/06/03 | 936 | 955 | 930 | 930 | 6,200 |
2011/06/02 | 940 | 955 | 936 | 944 | 12,500 |
2011/06/01 | 980 | 995 | 955 | 969 | 11,000 |
2011/05/31 | 981 | 1,001 | 978 | 995 | 14,400 |
2011/05/30 | 925 | 1,000 | 925 | 984 | 24,500 |
2011/05/27 | 921 | 929 | 900 | 926 | 10,900 |
2011/05/26 | 890 | 908 | 890 | 891 | 3,900 |
2011/05/25 | 901 | 901 | 890 | 891 | 2,600 |
2011/05/24 | 920 | 939 | 902 | 916 | 5,800 |
2011/05/23 | 871 | 932 | 865 | 928 | 9,800 |
2011/05/20 | 880 | 880 | 856 | 856 | 1,400 |
2011/05/19 | 853 | 877 | 846 | 846 | 6,600 |
2011/05/18 | 824 | 844 | 822 | 838 | 5,300 |
2011/05/17 | 840 | 840 | 800 | 809 | 13,200 |
2011/05/16 | 890 | 890 | 864 | 864 | 1,300 |
2011/05/13 | 910 | 910 | 865 | 892 | 8,100 |
2011/05/12 | 918 | 930 | 909 | 912 | 2,900 |
2011/05/11 | 905 | 921 | 903 | 909 | 8,900 |
2011/05/10 | 940 | 955 | 901 | 906 | 18,900 |
2011/05/09 | 970 | 977 | 967 | 967 | 4,500 |
2011/05/06 | 991 | 991 | 970 | 976 | 3,600 |
2011/05/02 | 998 | 1,010 | 987 | 991 | 8,600 |
2011/04/28 | 984 | 996 | 980 | 996 | 5,000 |
2011/04/27 | 992 | 992 | 980 | 984 | 1,300 |
2011/04/26 | 983 | 992 | 975 | 992 | 1,600 |
2011/04/25 | 996 | 996 | 980 | 983 | 2,600 |
2011/04/22 | 1,000 | 1,000 | 985 | 999 | 5,800 |
2011/04/21 | 1,020 | 1,050 | 990 | 999 | 20,800 |
2011/04/20 | 999 | 1,013 | 990 | 997 | 4,400 |
2011/04/19 | 1,000 | 1,000 | 992 | 1,000 | 7,400 |
2011/04/18 | 1,020 | 1,020 | 988 | 1,000 | 9,000 |
2011/04/15 | 1,004 | 1,020 | 1,000 | 1,020 | 6,300 |
2011/04/14 | 1,000 | 1,005 | 985 | 1,004 | 5,700 |
2011/04/13 | 970 | 1,000 | 970 | 975 | 5,300 |
2011/04/12 | 975 | 975 | 961 | 970 | 1,800 |
2011/04/11 | 977 | 980 | 975 | 980 | 1,100 |
2011/04/08 | 970 | 998 | 970 | 977 | 3,100 |
2011/04/07 | 970 | 1,005 | 962 | 975 | 3,700 |
2011/04/06 | 997 | 1,009 | 965 | 981 | 8,600 |
2011/04/05 | 1,070 | 1,075 | 967 | 994 | 17,100 |
2011/04/04 | 1,026 | 1,050 | 1,020 | 1,027 | 11,800 |
2011/04/01 | 1,049 | 1,130 | 1,016 | 1,050 | 33,800 |
2011/03/31 | 1,030 | 1,045 | 1,000 | 1,032 | 18,500 |
2011/03/30 | 1,010 | 1,030 | 970 | 1,000 | 23,000 |
2011/03/29 | 897 | 960 | 885 | 950 | 25,300 |
2011/03/28 | 900 | 901 | 860 | 898 | 14,000 |
2011/03/25 | 886 | 907 | 882 | 898 | 12,300 |
2011/03/24 | 900 | 930 | 890 | 890 | 23,000 |
2011/03/23 | 908 | 908 | 855 | 890 | 43,200 |
2011/03/22 | 788 | 788 | 788 | 788 | 2,700 |
2011/03/18 | 699 | 700 | 672 | 678 | 10,900 |
2011/03/17 | 625 | 677 | 625 | 650 | 4,800 |
2011/03/16 | 604 | 700 | 604 | 645 | 18,200 |
2011/03/15 | 678 | 689 | 598 | 624 | 45,900 |
2011/03/14 | 653 | 737 | 653 | 698 | 17,700 |
2011/03/11 | 811 | 815 | 803 | 803 | 5,400 |
2011/03/10 | 815 | 820 | 815 | 815 | 4,900 |
2011/03/09 | 820 | 823 | 815 | 815 | 1,900 |
2011/03/08 | 815 | 823 | 815 | 821 | 1,200 |
2011/03/07 | 820 | 823 | 820 | 820 | 1,800 |
2011/03/04 | 820 | 830 | 804 | 825 | 4,700 |
2011/03/03 | 797 | 836 | 797 | 817 | 4,400 |
2011/03/02 | 814 | 814 | 810 | 810 | 2,500 |
2011/03/01 | 827 | 829 | 816 | 829 | 5,900 |
2011/02/28 | 797 | 820 | 795 | 820 | 3,500 |
2011/02/25 | 800 | 800 | 795 | 795 | 2,300 |
2011/02/24 | 796 | 809 | 794 | 796 | 4,400 |
2011/02/23 | 804 | 830 | 804 | 810 | 3,700 |
2011/02/22 | 809 | 815 | 806 | 815 | 4,000 |
2011/02/21 | 829 | 829 | 818 | 819 | 3,600 |
2011/02/18 | 823 | 829 | 823 | 829 | 6,000 |
2011/02/17 | 825 | 830 | 821 | 821 | 5,200 |
2011/02/16 | 840 | 840 | 826 | 831 | 2,900 |
2011/02/15 | 831 | 844 | 825 | 844 | 1,900 |
2011/02/14 | 823 | 850 | 823 | 834 | 4,300 |
2011/02/10 | 823 | 823 | 823 | 823 | 300 |
2011/02/09 | 824 | 830 | 823 | 823 | 1,900 |
2011/02/08 | 820 | 830 | 820 | 830 | 9,700 |
2011/02/07 | 823 | 834 | 820 | 820 | 4,900 |
2011/02/04 | 820 | 830 | 819 | 830 | 9,000 |
2011/02/03 | 828 | 838 | 824 | 825 | 3,800 |
2011/02/02 | 825 | 838 | 820 | 838 | 3,800 |
2011/02/01 | 840 | 840 | 815 | 825 | 10,700 |
2011/01/31 | 826 | 849 | 824 | 840 | 7,400 |
2011/01/28 | 853 | 857 | 851 | 856 | 5,300 |
2011/01/27 | 870 | 874 | 860 | 867 | 11,000 |
2011/01/26 | 876 | 912 | 870 | 900 | 19,200 |
2011/01/25 | 866 | 866 | 860 | 861 | 5,900 |
2011/01/24 | 866 | 870 | 866 | 866 | 6,200 |
2011/01/21 | 855 | 872 | 855 | 865 | 15,200 |
2011/01/20 | 852 | 855 | 850 | 854 | 5,700 |
2011/01/19 | 842 | 850 | 841 | 850 | 10,100 |
2011/01/18 | 850 | 850 | 835 | 839 | 13,700 |
2011/01/17 | 831 | 840 | 830 | 832 | 7,600 |
2011/01/14 | 834 | 837 | 829 | 831 | 12,100 |
2011/01/13 | 838 | 843 | 835 | 835 | 18,700 |
2011/01/12 | 840 | 844 | 837 | 838 | 20,300 |
2011/01/11 | 840 | 847 | 835 | 840 | 20,000 |
2011/01/07 | 835 | 847 | 833 | 840 | 5,300 |
2011/01/06 | 839 | 846 | 831 | 832 | 10,200 |
2011/01/05 | 824 | 826 | 823 | 824 | 11,100 |
2011/01/04 | 830 | 831 | 821 | 824 | 23,800 |