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 |
---|---|---|---|---|---|
2014/12/30 | 606 | 606 | 580 | 594 | 22,400 |
2014/12/29 | 582 | 600 | 582 | 596 | 27,100 |
2014/12/26 | 556 | 585 | 547 | 583 | 42,800 |
2014/12/25 | 555 | 560 | 530 | 537 | 57,200 |
2014/12/24 | 574 | 591 | 556 | 561 | 41,600 |
2014/12/22 | 577 | 585 | 570 | 570 | 46,900 |
2014/12/19 | 580 | 595 | 580 | 584 | 31,200 |
2014/12/18 | 591 | 592 | 578 | 583 | 31,700 |
2014/12/17 | 582 | 598 | 580 | 581 | 28,100 |
2014/12/16 | 602 | 620 | 582 | 604 | 52,700 |
2014/12/15 | 667 | 675 | 612 | 612 | 234,100 |
2014/12/12 | 650 | 660 | 610 | 627 | 58,000 |
2014/12/11 | 641 | 660 | 633 | 650 | 29,700 |
2014/12/10 | 645 | 661 | 640 | 645 | 30,600 |
2014/12/09 | 655 | 670 | 641 | 664 | 28,200 |
2014/12/08 | 694 | 698 | 651 | 668 | 41,200 |
2014/12/05 | 660 | 684 | 645 | 684 | 42,000 |
2014/12/04 | 679 | 686 | 632 | 659 | 65,600 |
2014/12/03 | 705 | 705 | 674 | 682 | 59,200 |
2014/12/02 | 727 | 731 | 706 | 710 | 38,900 |
2014/12/01 | 734 | 737 | 726 | 733 | 30,000 |
2014/11/28 | 740 | 742 | 731 | 741 | 31,500 |
2014/11/27 | 745 | 746 | 728 | 740 | 36,800 |
2014/11/26 | 717 | 750 | 706 | 737 | 78,600 |
2014/11/25 | 708 | 725 | 700 | 725 | 57,800 |
2014/11/21 | 707 | 707 | 690 | 701 | 20,200 |
2014/11/20 | 708 | 710 | 694 | 697 | 19,300 |
2014/11/19 | 704 | 713 | 680 | 705 | 61,800 |
2014/11/18 | 690 | 713 | 678 | 702 | 43,700 |
2014/11/17 | 657 | 688 | 652 | 688 | 30,400 |
2014/11/14 | 679 | 684 | 661 | 669 | 18,500 |
2014/11/13 | 670 | 695 | 660 | 675 | 47,700 |
2014/11/12 | 703 | 710 | 670 | 680 | 59,900 |
2014/11/11 | 691 | 719 | 685 | 706 | 85,800 |
2014/11/10 | 658 | 720 | 651 | 695 | 133,100 |
2014/11/07 | 625 | 645 | 606 | 642 | 37,800 |
2014/11/06 | 627 | 636 | 600 | 625 | 48,000 |
2014/11/05 | 600 | 630 | 599 | 625 | 49,900 |
2014/11/04 | 575 | 619 | 553 | 615 | 112,500 |
2014/10/31 | 551 | 563 | 541 | 542 | 69,400 |
2014/10/30 | 599 | 603 | 553 | 567 | 60,500 |
2014/10/29 | 598 | 606 | 595 | 595 | 61,600 |
2014/10/28 | 603 | 612 | 601 | 604 | 28,800 |
2014/10/27 | 612 | 617 | 606 | 607 | 24,200 |
2014/10/24 | 610 | 620 | 606 | 611 | 48,600 |
2014/10/23 | 623 | 623 | 600 | 601 | 37,600 |
2014/10/22 | 603 | 620 | 603 | 616 | 68,500 |
2014/10/21 | 606 | 623 | 594 | 595 | 92,900 |
2014/10/20 | 633 | 645 | 613 | 625 | 51,100 |
2014/10/17 | 605 | 619 | 603 | 603 | 37,300 |
2014/10/16 | 603 | 624 | 600 | 600 | 60,600 |
2014/10/15 | 692 | 692 | 631 | 639 | 61,900 |
2014/10/14 | 636 | 693 | 611 | 684 | 87,200 |
2014/10/10 | 663 | 675 | 657 | 660 | 65,000 |
2014/10/09 | 698 | 698 | 680 | 683 | 39,100 |
2014/10/08 | 674 | 698 | 670 | 675 | 34,800 |
2014/10/07 | 701 | 709 | 694 | 694 | 38,900 |
2014/10/06 | 707 | 716 | 700 | 708 | 55,200 |
2014/10/03 | 669 | 699 | 669 | 689 | 63,900 |
2014/10/02 | 680 | 685 | 667 | 670 | 78,400 |
2014/10/01 | 704 | 714 | 681 | 696 | 148,800 |
2014/09/30 | 718 | 720 | 702 | 704 | 75,300 |
2014/09/29 | 722 | 735 | 715 | 716 | 37,500 |
2014/09/26 | 725 | 730 | 720 | 721 | 46,600 |
2014/09/25 | 719 | 740 | 710 | 740 | 69,800 |
2014/09/24 | 718 | 728 | 714 | 718 | 117,700 |
2014/09/22 | 732 | 750 | 732 | 748 | 104,200 |
2014/09/19 | 735 | 757 | 730 | 731 | 163,800 |
2014/09/18 | 741 | 745 | 721 | 722 | 156,800 |
2014/09/17 | 752 | 759 | 738 | 739 | 270,800 |
2014/09/16 | 808 | 810 | 738 | 751 | 508,700 |
2014/09/12 | 854 | 869 | 794 | 794 | 858,100 |
2014/09/11 | 1,050 | 1,158 | 943 | 944 | 376,900 |
2014/09/10 | 1,021 | 1,060 | 971 | 1,028 | 122,100 |
2014/09/09 | 904 | 1,061 | 900 | 1,020 | 335,700 |
2014/09/08 | 902 | 958 | 882 | 919 | 89,800 |
2014/09/05 | 930 | 950 | 910 | 917 | 56,600 |
2014/09/04 | 895 | 965 | 886 | 936 | 102,100 |
2014/09/03 | 874 | 925 | 870 | 903 | 103,700 |
2014/09/02 | 994 | 995 | 879 | 889 | 204,900 |
2014/09/01 | 1,044 | 1,047 | 955 | 982 | 222,200 |
2014/08/29 | 896 | 1,000 | 870 | 999 | 254,800 |
2014/08/28 | 900 | 911 | 872 | 911 | 102,300 |
2014/08/27 | 920 | 924 | 830 | 884 | 183,000 |
2014/08/26 | 870 | 911 | 865 | 890 | 212,800 |
2014/08/25 | 816 | 860 | 807 | 860 | 129,000 |
2014/08/22 | 876 | 882 | 827 | 831 | 143,700 |
2014/08/21 | 824 | 860 | 821 | 854 | 168,200 |
2014/08/20 | 794 | 868 | 793 | 818 | 291,300 |
2014/08/19 | 749 | 784 | 749 | 780 | 95,500 |
2014/08/18 | 724 | 765 | 718 | 759 | 82,700 |
2014/08/15 | 716 | 733 | 703 | 732 | 36,800 |
2014/08/14 | 706 | 722 | 698 | 711 | 19,100 |
2014/08/13 | 698 | 708 | 691 | 703 | 18,700 |
2014/08/12 | 700 | 730 | 698 | 705 | 27,100 |
2014/08/11 | 690 | 703 | 640 | 703 | 55,400 |
2014/08/08 | 675 | 685 | 605 | 660 | 99,100 |
2014/08/07 | 706 | 717 | 671 | 685 | 63,800 |
2014/08/06 | 707 | 717 | 702 | 704 | 28,100 |
2014/08/05 | 730 | 736 | 713 | 719 | 22,500 |
2014/08/04 | 742 | 742 | 725 | 730 | 23,200 |
2014/08/01 | 712 | 739 | 710 | 731 | 60,800 |
2014/07/31 | 736 | 738 | 716 | 737 | 29,400 |
2014/07/30 | 734 | 743 | 729 | 731 | 26,600 |
2014/07/29 | 727 | 740 | 720 | 729 | 22,800 |
2014/07/28 | 706 | 756 | 702 | 730 | 63,400 |
2014/07/25 | 713 | 717 | 702 | 706 | 38,400 |
2014/07/24 | 722 | 722 | 703 | 704 | 23,400 |
2014/07/23 | 710 | 729 | 710 | 712 | 25,300 |
2014/07/22 | 733 | 735 | 710 | 719 | 22,000 |
2014/07/18 | 700 | 722 | 682 | 712 | 65,600 |
2014/07/17 | 750 | 755 | 730 | 730 | 76,300 |
2014/07/16 | 764 | 786 | 753 | 754 | 42,200 |
2014/07/15 | 740 | 791 | 738 | 770 | 80,000 |
2014/07/14 | 759 | 763 | 738 | 743 | 64,500 |
2014/07/11 | 774 | 775 | 753 | 759 | 71,300 |
2014/07/10 | 796 | 796 | 775 | 775 | 58,700 |
2014/07/09 | 790 | 793 | 772 | 780 | 85,900 |
2014/07/08 | 805 | 806 | 797 | 801 | 65,400 |
2014/07/07 | 807 | 814 | 802 | 805 | 65,900 |
2014/07/04 | 830 | 830 | 793 | 810 | 147,900 |
2014/07/03 | 818 | 837 | 812 | 815 | 106,200 |
2014/07/02 | 803 | 850 | 796 | 847 | 306,700 |
2014/07/01 | 790 | 812 | 787 | 790 | 92,600 |
2014/06/30 | 800 | 825 | 770 | 796 | 112,400 |
2014/06/27 | 834 | 835 | 781 | 798 | 212,100 |
2014/06/26 | 822 | 910 | 814 | 850 | 647,800 |
2014/06/25 | 805 | 825 | 795 | 807 | 120,400 |
2014/06/24 | 806 | 818 | 794 | 803 | 96,400 |
2014/06/23 | 817 | 833 | 805 | 813 | 122,200 |
2014/06/20 | 832 | 890 | 811 | 814 | 306,300 |
2014/06/19 | 859 | 859 | 815 | 821 | 134,300 |
2014/06/18 | 830 | 869 | 810 | 835 | 334,800 |
2014/06/17 | 878 | 882 | 799 | 828 | 320,300 |
2014/06/16 | 951 | 970 | 850 | 882 | 1,005,800 |
2014/06/13 | 897 | 897 | 897 | 897 | 134,300 |
2014/06/12 | 726 | 785 | 714 | 747 | 178,200 |
2014/06/11 | 730 | 736 | 705 | 733 | 95,100 |
2014/06/10 | 761 | 765 | 721 | 725 | 138,000 |
2014/06/09 | 775 | 800 | 758 | 758 | 137,400 |
2014/06/06 | 764 | 794 | 742 | 760 | 183,300 |
2014/06/05 | 730 | 839 | 728 | 782 | 566,100 |
2014/06/04 | 755 | 756 | 722 | 733 | 193,000 |
2014/06/03 | 784 | 789 | 759 | 761 | 157,000 |
2014/06/02 | 793 | 813 | 775 | 799 | 189,700 |
2014/05/30 | 814 | 824 | 753 | 801 | 285,400 |
2014/05/29 | 850 | 883 | 806 | 819 | 350,600 |
2014/05/28 | 834 | 962 | 812 | 856 | 784,200 |
2014/05/27 | 902 | 902 | 833 | 863 | 977,900 |
2014/05/26 | 752 | 752 | 752 | 752 | 34,000 |
2014/05/23 | 645 | 690 | 640 | 652 | 307,600 |
2014/05/22 | 653 | 692 | 640 | 649 | 368,900 |
2014/05/21 | 646 | 757 | 640 | 663 | 697,300 |
2014/05/20 | 620 | 692 | 599 | 692 | 521,800 |
2014/05/19 | 679 | 679 | 592 | 592 | 251,400 |
2014/05/16 | 710 | 713 | 658 | 669 | 225,400 |
2014/05/15 | 719 | 720 | 668 | 681 | 301,500 |
2014/05/14 | 780 | 785 | 719 | 734 | 283,200 |
2014/05/13 | 767 | 821 | 735 | 742 | 362,400 |
2014/05/12 | 764 | 900 | 735 | 752 | 668,400 |
2014/05/09 | 800 | 908 | 793 | 820 | 1,491,000 |
2014/05/08 | 664 | 764 | 655 | 764 | 786,600 |
2014/05/07 | 679 | 720 | 643 | 664 | 378,600 |
2014/05/02 | 679 | 787 | 678 | 703 | 993,300 |
2014/05/01 | 687 | 737 | 623 | 699 | 964,400 |
2014/04/30 | 837 | 838 | 717 | 717 | 633,000 |
2014/04/28 | 941 | 981 | 831 | 867 | 1,047,400 |
2014/04/25 | 1,049 | 1,061 | 780 | 911 | 2,277,900 |
2014/04/24 | 821 | 911 | 810 | 911 | 566,300 |
2014/04/23 | 761 | 761 | 716 | 761 | 443,500 |
2014/04/22 | 661 | 661 | 661 | 661 | 51,000 |
2014/04/21 | 561 | 561 | 561 | 561 | 49,100 |
2014/04/18 | 458 | 530 | 450 | 481 | 809,000 |
2014/04/17 | 482 | 482 | 480 | 482 | 540,800 |
2014/04/16 | 402 | 402 | 402 | 402 | 60,400 |
2014/04/15 | 322 | 322 | 322 | 322 | 36,500 |
2014/04/14 | 240 | 242 | 240 | 242 | 6,300 |
2014/04/11 | 248 | 249 | 240 | 249 | 4,100 |
2014/04/10 | 251 | 251 | 249 | 250 | 6,300 |
2014/04/09 | 252 | 255 | 249 | 249 | 6,300 |
2014/04/08 | 252 | 254 | 252 | 253 | 500 |
2014/04/07 | 257 | 263 | 253 | 253 | 3,100 |
2014/04/04 | 261 | 263 | 250 | 255 | 16,900 |
2014/04/03 | 260 | 261 | 260 | 261 | 1,100 |
2014/04/02 | 270 | 270 | 260 | 265 | 4,800 |
2014/04/01 | 270 | 270 | 269 | 270 | 8,300 |
2014/03/31 | 262 | 268 | 259 | 268 | 5,100 |
2014/03/28 | 255 | 255 | 255 | 255 | 100 |
2014/03/27 | 256 | 256 | 251 | 251 | 3,000 |
2014/03/26 | 252 | 265 | 249 | 264 | 10,600 |
2014/03/25 | 259 | 260 | 255 | 260 | 5,200 |
2014/03/24 | 258 | 259 | 245 | 248 | 27,700 |
2014/03/20 | 268 | 271 | 263 | 271 | 6,700 |
2014/03/19 | 282 | 282 | 267 | 268 | 6,400 |
2014/03/18 | 263 | 282 | 263 | 282 | 6,700 |
2014/03/17 | 263 | 269 | 263 | 263 | 1,200 |
2014/03/14 | 269 | 269 | 262 | 263 | 3,400 |
2014/03/13 | 270 | 270 | 270 | 270 | 600 |
2014/03/12 | 270 | 270 | 270 | 270 | 600 |
2014/03/11 | 276 | 276 | 271 | 271 | 400 |
2014/03/10 | 276 | 276 | 273 | 273 | 2,100 |
2014/03/07 | 276 | 281 | 269 | 270 | 5,600 |
2014/03/06 | 274 | 274 | 268 | 269 | 3,300 |
2014/03/05 | 275 | 276 | 272 | 274 | 3,700 |
2014/03/04 | 270 | 275 | 270 | 275 | 8,100 |
2014/03/03 | 295 | 295 | 266 | 290 | 6,800 |
2014/02/28 | 290 | 294 | 284 | 294 | 3,400 |
2014/02/27 | 277 | 288 | 277 | 288 | 500 |
2014/02/26 | 282 | 285 | 280 | 280 | 8,300 |
2014/02/25 | 281 | 281 | 280 | 281 | 2,400 |
2014/02/24 | 281 | 284 | 280 | 281 | 6,000 |
2014/02/21 | 271 | 289 | 271 | 289 | 3,500 |
2014/02/20 | 276 | 285 | 271 | 271 | 4,000 |
2014/02/19 | 286 | 286 | 284 | 284 | 200 |
2014/02/18 | 265 | 286 | 265 | 286 | 6,500 |
2014/02/17 | 270 | 270 | 264 | 264 | 1,100 |
2014/02/14 | 270 | 270 | 264 | 264 | 3,500 |
2014/02/13 | 272 | 273 | 269 | 269 | 1,500 |
2014/02/12 | 274 | 280 | 271 | 271 | 1,700 |
2014/02/10 | 266 | 271 | 266 | 268 | 1,100 |
2014/02/07 | 270 | 284 | 264 | 268 | 2,600 |
2014/02/06 | 262 | 270 | 262 | 270 | 600 |
2014/02/05 | 276 | 276 | 260 | 262 | 2,800 |
2014/02/04 | 256 | 271 | 256 | 260 | 11,700 |
2014/02/03 | 295 | 295 | 276 | 280 | 10,900 |
2014/01/31 | 286 | 294 | 286 | 294 | 3,200 |
2014/01/30 | 290 | 290 | 284 | 285 | 1,300 |
2014/01/29 | 287 | 298 | 276 | 298 | 5,700 |
2014/01/28 | 278 | 285 | 278 | 285 | 2,700 |
2014/01/27 | 283 | 286 | 273 | 277 | 13,100 |
2014/01/24 | 291 | 294 | 291 | 294 | 3,900 |
2014/01/23 | 292 | 294 | 290 | 294 | 23,200 |
2014/01/22 | 301 | 301 | 292 | 292 | 15,800 |
2014/01/21 | 298 | 299 | 293 | 297 | 4,700 |
2014/01/20 | 295 | 299 | 292 | 296 | 8,700 |
2014/01/17 | 291 | 300 | 291 | 300 | 9,100 |
2014/01/16 | 299 | 299 | 293 | 298 | 14,400 |
2014/01/15 | 298 | 300 | 296 | 296 | 16,700 |
2014/01/14 | 304 | 304 | 296 | 298 | 6,000 |
2014/01/10 | 309 | 309 | 296 | 296 | 15,500 |
2014/01/09 | 300 | 303 | 297 | 300 | 6,600 |
2014/01/08 | 303 | 303 | 295 | 298 | 8,400 |
2014/01/07 | 299 | 307 | 295 | 302 | 8,500 |
2014/01/06 | 293 | 311 | 288 | 299 | 31,400 |