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 |
---|---|---|---|---|---|
2002/12/30 | 1,010 | 1,030 | 1,010 | 1,030 | 900 |
2002/12/27 | 1,010 | 1,020 | 1,010 | 1,010 | 3,300 |
2002/12/26 | 1,010 | 1,010 | 1,000 | 1,010 | 4,800 |
2002/12/25 | 1,010 | 1,011 | 1,010 | 1,010 | 4,300 |
2002/12/24 | 1,000 | 1,020 | 995 | 1,010 | 2,100 |
2002/12/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
2002/12/19 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
2002/12/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2002/12/17 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
2002/12/16 | 1,000 | 1,000 | 912 | 920 | 6,100 |
2002/12/13 | 1,020 | 1,020 | 1,000 | 1,000 | 1,800 |
2002/12/12 | 1,020 | 1,020 | 1,010 | 1,020 | 1,300 |
2002/12/11 | 1,020 | 1,035 | 1,020 | 1,020 | 6,400 |
2002/12/10 | 1,039 | 1,039 | 1,000 | 1,001 | 2,200 |
2002/12/09 | 1,050 | 1,050 | 1,040 | 1,040 | 900 |
2002/12/06 | 1,100 | 1,100 | 1,020 | 1,050 | 3,100 |
2002/12/05 | 1,100 | 1,110 | 1,100 | 1,100 | 3,700 |
2002/12/04 | 1,100 | 1,100 | 1,066 | 1,100 | 8,300 |
2002/12/03 | 1,050 | 1,189 | 1,050 | 1,189 | 6,900 |
2002/12/02 | 1,020 | 1,030 | 1,000 | 1,020 | 9,800 |
2002/11/29 | 960 | 985 | 926 | 960 | 8,800 |
2002/11/28 | 949 | 949 | 901 | 925 | 7,300 |
2002/11/27 | 950 | 950 | 940 | 950 | 1,700 |
2002/11/26 | 953 | 953 | 950 | 950 | 3,100 |
2002/11/25 | 953 | 955 | 950 | 950 | 6,400 |
2002/11/22 | 980 | 980 | 950 | 950 | 2,100 |
2002/11/21 | 1,000 | 1,000 | 980 | 980 | 2,100 |
2002/11/20 | 995 | 1,000 | 995 | 1,000 | 1,000 |
2002/11/19 | 1,075 | 1,075 | 1,075 | 1,075 | 500 |
2002/11/18 | 1,100 | 1,100 | 1,095 | 1,095 | 2,500 |
2002/11/15 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
2002/11/14 | 1,149 | 1,149 | 1,149 | 1,149 | 2,500 |
2002/11/13 | 1,149 | 1,149 | 1,149 | 1,149 | 500 |
2002/11/12 | 1,149 | 1,149 | 1,149 | 1,149 | 500 |
2002/11/11 | 1,150 | 1,150 | 1,100 | 1,149 | 1,300 |
2002/11/08 | 1,150 | 1,150 | 1,106 | 1,150 | 1,700 |
2002/11/07 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 |
2002/11/06 | 1,200 | 1,200 | 1,135 | 1,200 | 2,100 |
2002/11/05 | 1,260 | 1,260 | 1,200 | 1,200 | 2,700 |
2002/11/01 | 1,290 | 1,290 | 1,260 | 1,260 | 1,900 |
2002/10/31 | 1,250 | 1,250 | 1,230 | 1,250 | 400 |
2002/10/30 | 1,270 | 1,270 | 1,250 | 1,250 | 2,600 |
2002/10/29 | 1,290 | 1,290 | 1,270 | 1,270 | 900 |
2002/10/28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,500 |
2002/10/25 | 1,295 | 1,295 | 1,295 | 1,295 | 500 |
2002/10/24 | 1,295 | 1,295 | 1,295 | 1,295 | 500 |
2002/10/23 | 1,295 | 1,295 | 1,295 | 1,295 | 1,400 |
2002/10/22 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
2002/10/21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
2002/10/18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,200 |
2002/10/17 | 1,350 | 1,350 | 1,300 | 1,300 | 900 |
2002/10/16 | 1,351 | 1,351 | 1,350 | 1,351 | 1,100 |
2002/10/15 | 1,351 | 1,351 | 1,350 | 1,350 | 700 |
2002/10/11 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
2002/10/10 | 1,400 | 1,400 | 1,279 | 1,350 | 700 |
2002/10/09 | 1,427 | 1,427 | 1,427 | 1,427 | 500 |
2002/10/08 | 1,430 | 1,430 | 1,427 | 1,427 | 500 |
2002/10/07 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
2002/10/04 | 1,430 | 1,430 | 1,420 | 1,430 | 1,200 |
2002/10/03 | 1,430 | 1,430 | 1,430 | 1,430 | 700 |
2002/10/02 | 1,430 | 1,430 | 1,425 | 1,430 | 1,000 |
2002/10/01 | 1,430 | 1,430 | 1,420 | 1,430 | 2,100 |
2002/09/30 | 1,400 | 1,400 | 1,395 | 1,395 | 2,400 |
2002/09/27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,900 |
2002/09/26 | 1,417 | 1,430 | 1,401 | 1,401 | 3,100 |
2002/09/25 | 1,430 | 1,430 | 1,418 | 1,418 | 2,300 |
2002/09/24 | 1,431 | 1,434 | 1,430 | 1,432 | 1,500 |
2002/09/20 | 1,430 | 1,431 | 1,415 | 1,431 | 1,800 |
2002/09/19 | 1,400 | 1,520 | 1,400 | 1,520 | 1,700 |
2002/09/18 | 1,400 | 1,400 | 1,400 | 1,400 | 600 |
2002/09/17 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
2002/09/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
2002/09/12 | 1,399 | 1,400 | 1,399 | 1,400 | 1,200 |
2002/09/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
2002/09/10 | 1,370 | 1,400 | 1,350 | 1,400 | 5,300 |
2002/09/09 | 1,400 | 1,400 | 1,360 | 1,370 | 1,200 |
2002/09/06 | 1,470 | 1,475 | 1,430 | 1,430 | 3,200 |
2002/09/05 | 1,580 | 1,580 | 1,470 | 1,470 | 2,500 |
2002/09/04 | 1,600 | 1,600 | 1,600 | 1,600 | 3,800 |
2002/09/03 | 1,599 | 1,610 | 1,599 | 1,600 | 2,400 |
2002/09/02 | 1,640 | 1,640 | 1,601 | 1,640 | 2,300 |
2002/08/30 | 1,790 | 1,790 | 1,700 | 1,760 | 2,200 |
2002/08/29 | 1,790 | 1,790 | 1,790 | 1,790 | 300 |
2002/08/28 | 1,790 | 1,790 | 1,790 | 1,790 | 100 |
2002/08/27 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 |
2002/08/26 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
2002/08/21 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
2002/08/16 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
2002/08/14 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
2002/08/12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,900 |
2002/08/09 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 |
2002/08/08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,300 |
2002/08/07 | 1,765 | 1,849 | 1,765 | 1,800 | 1,200 |
2002/08/06 | 1,799 | 1,799 | 1,765 | 1,765 | 3,800 |
2002/08/05 | 1,880 | 1,880 | 1,820 | 1,820 | 700 |
2002/08/02 | 1,892 | 1,892 | 1,891 | 1,892 | 800 |
2002/08/01 | 1,999 | 2,000 | 1,950 | 1,950 | 4,000 |
2002/07/30 | 2,050 | 2,060 | 2,050 | 2,050 | 400 |
2002/07/29 | 2,050 | 2,080 | 2,050 | 2,080 | 500 |
2002/07/26 | 2,050 | 2,050 | 2,050 | 2,050 | 100 |
2002/07/25 | 2,080 | 2,080 | 2,040 | 2,080 | 1,300 |
2002/07/24 | 2,090 | 2,100 | 2,055 | 2,100 | 1,900 |
2002/07/22 | 2,065 | 2,090 | 2,050 | 2,090 | 800 |
2002/07/19 | 2,120 | 2,120 | 2,120 | 2,120 | 500 |
2002/07/18 | 2,070 | 2,120 | 2,070 | 2,120 | 1,600 |
2002/07/17 | 2,120 | 2,120 | 2,120 | 2,120 | 200 |
2002/07/16 | 2,320 | 2,320 | 2,120 | 2,120 | 2,300 |
2002/07/11 | 2,070 | 2,070 | 2,070 | 2,070 | 400 |
2002/07/10 | 2,075 | 2,075 | 2,050 | 2,050 | 1,900 |
2002/07/09 | 2,130 | 2,130 | 2,060 | 2,060 | 1,700 |
2002/07/08 | 2,160 | 2,160 | 2,125 | 2,130 | 1,300 |
2002/07/05 | 2,125 | 2,165 | 2,125 | 2,160 | 1,400 |
2002/07/04 | 2,200 | 2,200 | 2,160 | 2,160 | 3,500 |
2002/07/03 | 2,400 | 2,400 | 2,200 | 2,200 | 12,000 |
2002/07/02 | 2,295 | 2,295 | 2,200 | 2,200 | 300 |
2002/07/01 | 2,300 | 2,300 | 2,300 | 2,300 | 800 |
2002/06/28 | 2,160 | 2,200 | 2,160 | 2,200 | 300 |
2002/06/27 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
2002/06/25 | 2,200 | 2,200 | 2,200 | 2,200 | 300 |
2002/06/21 | 2,240 | 2,240 | 2,240 | 2,240 | 800 |
2002/06/20 | 2,240 | 2,240 | 2,240 | 2,240 | 100 |
2002/06/19 | 2,220 | 2,220 | 2,220 | 2,220 | 100 |
2002/06/18 | 2,200 | 2,200 | 2,160 | 2,160 | 1,400 |
2002/06/17 | 2,295 | 2,295 | 2,200 | 2,240 | 1,100 |
2002/06/14 | 2,200 | 2,300 | 2,100 | 2,300 | 2,000 |
2002/06/13 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2002/06/12 | 2,250 | 2,250 | 2,200 | 2,200 | 1,100 |
2002/06/11 | 2,220 | 2,260 | 2,170 | 2,200 | 1,900 |
2002/06/10 | 2,250 | 2,290 | 2,120 | 2,260 | 1,400 |
2002/06/07 | 2,300 | 2,300 | 2,260 | 2,260 | 600 |
2002/06/06 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
2002/06/05 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 |
2002/06/03 | 2,350 | 2,350 | 2,350 | 2,350 | 3,100 |
2002/05/30 | 2,350 | 2,350 | 2,350 | 2,350 | 1,100 |
2002/05/27 | 2,400 | 2,400 | 2,400 | 2,400 | 1,200 |
2002/05/24 | 2,350 | 2,360 | 2,350 | 2,360 | 700 |
2002/05/23 | 2,350 | 2,350 | 2,350 | 2,350 | 1,200 |
2002/05/22 | 2,345 | 2,345 | 2,345 | 2,345 | 1,500 |
2002/05/21 | 2,300 | 2,345 | 2,300 | 2,345 | 3,300 |
2002/05/20 | 2,390 | 2,390 | 2,350 | 2,350 | 2,600 |
2002/05/15 | 2,310 | 2,390 | 2,310 | 2,390 | 1,400 |
2002/05/14 | 2,395 | 2,395 | 2,390 | 2,390 | 1,200 |
2002/05/13 | 2,390 | 2,390 | 2,390 | 2,390 | 900 |
2002/05/10 | 2,400 | 2,400 | 2,390 | 2,390 | 300 |
2002/05/09 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2002/05/07 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2002/05/02 | 2,320 | 2,320 | 2,320 | 2,320 | 1,300 |
2002/05/01 | 2,400 | 2,400 | 2,310 | 2,310 | 1,700 |
2002/04/30 | 2,400 | 2,400 | 2,400 | 2,400 | 3,800 |
2002/04/26 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
2002/04/25 | 2,400 | 2,400 | 2,300 | 2,300 | 1,400 |
2002/04/24 | 2,400 | 2,400 | 2,370 | 2,390 | 1,400 |
2002/04/22 | 2,400 | 2,400 | 2,400 | 2,400 | 800 |
2002/04/19 | 2,400 | 2,400 | 2,350 | 2,350 | 1,600 |
2002/04/18 | 2,400 | 2,400 | 2,350 | 2,390 | 1,300 |
2002/04/17 | 2,400 | 2,400 | 2,380 | 2,380 | 1,500 |
2002/04/16 | 2,395 | 2,400 | 2,350 | 2,400 | 3,500 |
2002/04/15 | 2,350 | 2,400 | 2,350 | 2,400 | 4,800 |
2002/04/12 | 2,350 | 2,350 | 2,350 | 2,350 | 300 |
2002/04/11 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2002/04/10 | 2,300 | 2,380 | 2,300 | 2,380 | 10,500 |
2002/04/08 | 2,350 | 2,350 | 2,350 | 2,350 | 200 |
2002/04/05 | 2,410 | 2,440 | 2,400 | 2,400 | 2,800 |
2002/04/04 | 2,400 | 2,470 | 2,400 | 2,415 | 700 |
2002/04/03 | 2,470 | 2,475 | 2,450 | 2,475 | 600 |
2002/04/02 | 2,480 | 2,480 | 2,475 | 2,480 | 1,500 |
2002/04/01 | 2,485 | 2,490 | 2,480 | 2,480 | 1,400 |
2002/03/29 | 2,450 | 2,480 | 2,400 | 2,450 | 2,000 |
2002/03/28 | 2,400 | 2,400 | 2,390 | 2,400 | 1,600 |
2002/03/27 | 2,305 | 2,420 | 2,305 | 2,390 | 4,000 |
2002/03/26 | 2,400 | 2,400 | 2,350 | 2,350 | 1,100 |
2002/03/25 | 2,440 | 2,440 | 2,400 | 2,400 | 3,700 |
2002/03/22 | 2,500 | 2,500 | 2,340 | 2,440 | 13,500 |
2002/03/20 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2002/03/19 | 2,500 | 2,500 | 2,500 | 2,500 | 200 |
2002/03/18 | 2,360 | 2,500 | 2,300 | 2,500 | 14,100 |
2002/03/15 | 2,360 | 2,400 | 2,360 | 2,400 | 1,600 |
2002/03/14 | 2,320 | 2,400 | 2,320 | 2,400 | 2,200 |
2002/03/13 | 2,405 | 2,405 | 2,400 | 2,400 | 14,500 |
2002/03/12 | 2,435 | 2,440 | 2,360 | 2,400 | 19,300 |
2002/03/11 | 2,350 | 2,400 | 2,300 | 2,360 | 16,800 |
2002/03/08 | 2,305 | 2,310 | 2,290 | 2,290 | 6,500 |
2002/03/07 | 2,300 | 2,300 | 2,295 | 2,300 | 1,800 |
2002/03/06 | 2,390 | 2,390 | 2,390 | 2,390 | 800 |
2002/03/05 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2002/03/04 | 2,400 | 2,400 | 2,350 | 2,350 | 600 |
2002/03/01 | 2,310 | 2,310 | 2,300 | 2,300 | 4,400 |
2002/02/28 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
2002/02/27 | 2,440 | 2,440 | 2,440 | 2,440 | 100 |
2002/02/26 | 2,400 | 2,400 | 2,320 | 2,320 | 700 |
2002/02/25 | 2,500 | 2,500 | 2,380 | 2,450 | 300 |
2002/02/22 | 2,500 | 2,500 | 2,500 | 2,500 | 1,100 |
2002/02/19 | 2,355 | 2,500 | 2,355 | 2,500 | 500 |
2002/02/18 | 2,385 | 2,505 | 2,385 | 2,505 | 400 |
2002/02/14 | 2,550 | 2,550 | 2,545 | 2,545 | 300 |
2002/02/07 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2002/02/05 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2002/02/01 | 2,630 | 2,800 | 2,630 | 2,800 | 500 |
2002/01/31 | 2,630 | 2,630 | 2,620 | 2,620 | 200 |
2002/01/30 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 |
2002/01/29 | 2,600 | 2,660 | 2,600 | 2,660 | 1,000 |
2002/01/28 | 0 | 0 | 0 | 0 | 0 |
2002/01/28 | 1 -> 1.20 分割 | ||||
2002/01/25 | 3,200 | 3,200 | 3,100 | 3,100 | 800 |
2002/01/24 | 3,100 | 3,100 | 3,060 | 3,100 | 2,000 |
2002/01/23 | 3,060 | 3,100 | 3,060 | 3,060 | 800 |
2002/01/22 | 3,060 | 3,060 | 3,040 | 3,040 | 1,700 |
2002/01/21 | 3,000 | 3,050 | 3,000 | 3,050 | 700 |
2002/01/18 | 3,000 | 3,080 | 3,000 | 3,080 | 1,200 |
2002/01/17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
2002/01/16 | 3,010 | 3,050 | 3,000 | 3,000 | 2,000 |
2002/01/15 | 3,000 | 3,090 | 3,000 | 3,000 | 1,000 |
2002/01/11 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2002/01/10 | 3,080 | 3,080 | 3,000 | 3,000 | 2,800 |
2002/01/09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
2002/01/08 | 3,040 | 3,040 | 3,000 | 3,000 | 900 |
2002/01/07 | 3,040 | 3,040 | 3,040 | 3,040 | 400 |
2002/01/04 | 3,090 | 3,090 | 3,090 | 3,090 | 600 |