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 |
---|---|---|---|---|---|
2003/12/30 | 962 | 970 | 962 | 970 | 1,500 |
2003/12/29 | 917 | 963 | 917 | 963 | 5,400 |
2003/12/26 | 903 | 910 | 903 | 909 | 2,400 |
2003/12/25 | 896 | 902 | 896 | 902 | 2,600 |
2003/12/24 | 910 | 910 | 897 | 900 | 6,700 |
2003/12/22 | 929 | 930 | 891 | 930 | 4,600 |
2003/12/19 | 935 | 935 | 920 | 930 | 1,700 |
2003/12/18 | 915 | 915 | 903 | 903 | 1,200 |
2003/12/17 | 929 | 930 | 925 | 925 | 1,100 |
2003/12/16 | 947 | 947 | 930 | 930 | 6,500 |
2003/12/15 | 881 | 907 | 881 | 907 | 4,400 |
2003/12/12 | 883 | 883 | 875 | 875 | 5,900 |
2003/12/11 | 882 | 895 | 877 | 877 | 8,400 |
2003/12/10 | 880 | 880 | 880 | 880 | 9,700 |
2003/12/09 | 875 | 890 | 870 | 880 | 7,800 |
2003/12/08 | 870 | 870 | 860 | 862 | 4,400 |
2003/12/05 | 880 | 880 | 870 | 880 | 4,500 |
2003/12/04 | 880 | 880 | 880 | 880 | 1,200 |
2003/12/03 | 885 | 890 | 880 | 880 | 7,600 |
2003/12/02 | 892 | 892 | 880 | 880 | 5,200 |
2003/12/01 | 880 | 890 | 870 | 890 | 6,200 |
2003/11/28 | 902 | 906 | 900 | 900 | 8,500 |
2003/11/27 | 909 | 910 | 900 | 900 | 5,200 |
2003/11/26 | 900 | 905 | 900 | 903 | 10,000 |
2003/11/25 | 911 | 911 | 900 | 900 | 3,100 |
2003/11/21 | 925 | 925 | 910 | 911 | 4,400 |
2003/11/20 | 930 | 940 | 930 | 930 | 2,000 |
2003/11/19 | 932 | 935 | 930 | 935 | 1,000 |
2003/11/18 | 938 | 940 | 932 | 932 | 2,500 |
2003/11/17 | 930 | 940 | 930 | 930 | 4,000 |
2003/11/14 | 980 | 980 | 975 | 975 | 400 |
2003/11/13 | 990 | 990 | 990 | 990 | 700 |
2003/11/12 | 1,010 | 1,010 | 990 | 990 | 6,400 |
2003/11/11 | 980 | 980 | 980 | 980 | 1,300 |
2003/11/10 | 1,019 | 1,019 | 990 | 1,000 | 2,100 |
2003/11/07 | 1,028 | 1,028 | 1,000 | 1,000 | 3,300 |
2003/11/06 | 992 | 1,000 | 992 | 999 | 1,200 |
2003/11/05 | 1,020 | 1,020 | 1,000 | 1,000 | 2,900 |
2003/11/04 | 986 | 1,020 | 986 | 1,020 | 7,100 |
2003/10/31 | 998 | 1,010 | 998 | 999 | 2,600 |
2003/10/30 | 1,007 | 1,010 | 1,000 | 1,010 | 400 |
2003/10/28 | 1,009 | 1,010 | 998 | 998 | 1,000 |
2003/10/27 | 998 | 1,010 | 998 | 1,010 | 700 |
2003/10/24 | 990 | 998 | 990 | 998 | 1,200 |
2003/10/23 | 1,020 | 1,020 | 966 | 970 | 6,900 |
2003/10/22 | 1,020 | 1,030 | 1,015 | 1,015 | 7,400 |
2003/10/21 | 1,050 | 1,070 | 1,034 | 1,034 | 4,400 |
2003/10/20 | 1,020 | 1,030 | 1,016 | 1,030 | 7,100 |
2003/10/17 | 1,015 | 1,025 | 1,015 | 1,016 | 9,900 |
2003/10/16 | 1,000 | 1,020 | 990 | 1,018 | 2,800 |
2003/10/15 | 1,000 | 1,020 | 985 | 1,000 | 2,000 |
2003/10/14 | 1,000 | 1,020 | 990 | 1,000 | 6,800 |
2003/10/10 | 1,000 | 1,008 | 997 | 1,000 | 6,200 |
2003/10/09 | 1,010 | 1,010 | 1,000 | 1,000 | 2,200 |
2003/10/08 | 1,029 | 1,029 | 1,000 | 1,010 | 4,700 |
2003/10/07 | 1,016 | 1,016 | 1,010 | 1,010 | 1,600 |
2003/10/06 | 1,010 | 1,018 | 997 | 997 | 5,900 |
2003/10/03 | 1,000 | 1,010 | 995 | 1,010 | 5,400 |
2003/10/02 | 1,010 | 1,010 | 1,000 | 1,010 | 1,100 |
2003/10/01 | 989 | 1,000 | 989 | 990 | 7,000 |
2003/09/30 | 1,010 | 1,010 | 985 | 985 | 1,200 |
2003/09/29 | 1,003 | 1,003 | 1,000 | 1,000 | 2,400 |
2003/09/26 | 950 | 973 | 950 | 973 | 1,800 |
2003/09/25 | 1,019 | 1,019 | 950 | 950 | 6,100 |
2003/09/24 | 1,006 | 1,023 | 1,000 | 1,000 | 5,800 |
2003/09/22 | 1,006 | 1,008 | 1,006 | 1,008 | 800 |
2003/09/19 | 1,008 | 1,015 | 1,000 | 1,005 | 4,000 |
2003/09/18 | 1,005 | 1,028 | 1,000 | 1,028 | 3,300 |
2003/09/17 | 1,049 | 1,050 | 1,000 | 1,020 | 9,700 |
2003/09/16 | 990 | 1,048 | 990 | 1,048 | 5,800 |
2003/09/12 | 1,035 | 1,070 | 1,035 | 1,050 | 5,400 |
2003/09/11 | 1,045 | 1,050 | 1,030 | 1,030 | 2,500 |
2003/09/10 | 1,000 | 1,050 | 1,000 | 1,021 | 13,000 |
2003/09/09 | 1,020 | 1,045 | 1,010 | 1,045 | 10,400 |
2003/09/08 | 1,050 | 1,050 | 1,010 | 1,016 | 5,300 |
2003/09/05 | 1,070 | 1,070 | 1,050 | 1,050 | 3,500 |
2003/09/04 | 1,070 | 1,080 | 1,050 | 1,070 | 2,100 |
2003/09/03 | 1,090 | 1,090 | 1,050 | 1,060 | 10,200 |
2003/09/02 | 1,004 | 1,040 | 1,002 | 1,039 | 19,000 |
2003/09/01 | 940 | 1,020 | 940 | 1,001 | 45,800 |
2003/08/29 | 1,110 | 1,140 | 1,050 | 1,110 | 8,700 |
2003/08/28 | 1,120 | 1,120 | 1,090 | 1,090 | 3,900 |
2003/08/27 | 1,125 | 1,125 | 1,100 | 1,120 | 4,000 |
2003/08/26 | 1,145 | 1,145 | 1,130 | 1,130 | 5,700 |
2003/08/25 | 1,150 | 1,170 | 1,110 | 1,130 | 12,500 |
2003/08/22 | 1,085 | 1,110 | 1,070 | 1,110 | 50,200 |
2003/08/21 | 1,079 | 1,100 | 1,070 | 1,080 | 14,900 |
2003/08/20 | 1,110 | 1,110 | 1,075 | 1,080 | 4,800 |
2003/08/19 | 1,090 | 1,100 | 1,070 | 1,090 | 21,200 |
2003/08/18 | 1,128 | 1,128 | 1,087 | 1,090 | 10,800 |
2003/08/15 | 1,110 | 1,130 | 1,110 | 1,128 | 8,400 |
2003/08/14 | 1,100 | 1,110 | 1,080 | 1,100 | 3,900 |
2003/08/13 | 1,061 | 1,100 | 1,061 | 1,090 | 7,100 |
2003/08/12 | 1,050 | 1,100 | 1,050 | 1,059 | 4,000 |
2003/08/11 | 1,048 | 1,048 | 1,047 | 1,047 | 2,600 |
2003/08/08 | 978 | 978 | 950 | 950 | 15,300 |
2003/08/07 | 990 | 995 | 985 | 985 | 11,100 |
2003/08/06 | 982 | 1,000 | 980 | 1,000 | 11,600 |
2003/08/05 | 1,030 | 1,030 | 991 | 1,000 | 25,300 |
2003/08/04 | 1,088 | 1,088 | 1,030 | 1,050 | 14,500 |
2003/08/01 | 1,125 | 1,125 | 1,090 | 1,090 | 16,300 |
2003/07/31 | 1,111 | 1,111 | 1,100 | 1,100 | 7,300 |
2003/07/30 | 1,111 | 1,120 | 1,105 | 1,113 | 13,500 |
2003/07/29 | 1,101 | 1,130 | 1,101 | 1,115 | 24,100 |
2003/07/28 | 1,114 | 1,135 | 1,100 | 1,100 | 34,200 |
2003/07/25 | 1,140 | 1,140 | 1,132 | 1,134 | 10,300 |
2003/07/24 | 1,184 | 1,184 | 1,159 | 1,160 | 13,500 |
2003/07/23 | 1,125 | 1,130 | 1,120 | 1,124 | 10,800 |
2003/07/22 | 1,145 | 1,145 | 1,100 | 1,120 | 9,400 |
2003/07/18 | 1,121 | 1,125 | 1,105 | 1,125 | 11,000 |
2003/07/17 | 1,162 | 1,162 | 1,130 | 1,139 | 8,500 |
2003/07/16 | 1,200 | 1,200 | 1,161 | 1,161 | 8,600 |
2003/07/15 | 1,260 | 1,260 | 1,200 | 1,200 | 7,900 |
2003/07/14 | 1,250 | 1,260 | 1,200 | 1,200 | 3,600 |
2003/07/11 | 1,205 | 1,240 | 1,200 | 1,214 | 2,800 |
2003/07/10 | 1,270 | 1,270 | 1,220 | 1,220 | 4,400 |
2003/07/09 | 1,270 | 1,270 | 1,266 | 1,270 | 6,800 |
2003/07/08 | 1,266 | 1,275 | 1,265 | 1,270 | 7,500 |
2003/07/07 | 1,269 | 1,275 | 1,250 | 1,265 | 6,800 |
2003/07/04 | 1,211 | 1,250 | 1,211 | 1,245 | 2,700 |
2003/07/03 | 1,274 | 1,275 | 1,205 | 1,210 | 15,100 |
2003/07/02 | 1,275 | 1,275 | 1,245 | 1,245 | 9,300 |
2003/07/01 | 1,191 | 1,200 | 1,191 | 1,196 | 9,000 |
2003/06/30 | 1,225 | 1,230 | 1,200 | 1,200 | 8,700 |
2003/06/27 | 1,260 | 1,260 | 1,210 | 1,221 | 3,800 |
2003/06/26 | 1,280 | 1,288 | 1,260 | 1,260 | 8,400 |
2003/06/25 | 1,280 | 1,300 | 1,260 | 1,300 | 20,400 |
2003/06/24 | 1,180 | 1,250 | 1,160 | 1,240 | 20,100 |
2003/06/23 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 |
2003/06/20 | 1,130 | 1,130 | 1,110 | 1,129 | 4,300 |
2003/06/19 | 1,092 | 1,130 | 1,092 | 1,130 | 9,700 |
2003/06/18 | 1,076 | 1,089 | 1,072 | 1,085 | 4,800 |
2003/06/17 | 1,095 | 1,130 | 1,070 | 1,070 | 22,300 |
2003/06/16 | 1,100 | 1,100 | 1,075 | 1,075 | 14,400 |
2003/06/13 | 1,040 | 1,050 | 1,040 | 1,050 | 2,100 |
2003/06/12 | 1,100 | 1,100 | 1,032 | 1,032 | 3,900 |
2003/06/11 | 1,105 | 1,105 | 1,070 | 1,100 | 2,600 |
2003/06/10 | 1,055 | 1,100 | 1,055 | 1,070 | 6,200 |
2003/06/09 | 1,120 | 1,120 | 1,040 | 1,050 | 12,900 |
2003/06/06 | 1,110 | 1,120 | 1,100 | 1,120 | 15,200 |
2003/06/05 | 1,085 | 1,098 | 1,065 | 1,085 | 32,600 |
2003/06/04 | 955 | 1,045 | 951 | 1,045 | 41,200 |
2003/06/03 | 945 | 950 | 945 | 950 | 900 |
2003/06/02 | 950 | 950 | 940 | 940 | 21,200 |
2003/05/30 | 910 | 910 | 880 | 900 | 4,700 |
2003/05/29 | 900 | 910 | 900 | 910 | 600 |
2003/05/28 | 909 | 910 | 909 | 910 | 1,100 |
2003/05/27 | 910 | 910 | 910 | 910 | 100 |
2003/05/23 | 910 | 920 | 910 | 910 | 2,200 |
2003/05/22 | 910 | 910 | 910 | 910 | 1,400 |
2003/05/21 | 920 | 920 | 902 | 903 | 1,200 |
2003/05/19 | 928 | 930 | 920 | 920 | 1,300 |
2003/05/16 | 930 | 930 | 925 | 930 | 5,000 |
2003/05/15 | 930 | 930 | 921 | 930 | 5,300 |
2003/05/14 | 940 | 940 | 920 | 920 | 8,100 |
2003/05/13 | 945 | 945 | 930 | 930 | 2,100 |
2003/05/12 | 935 | 950 | 935 | 943 | 8,800 |
2003/05/08 | 929 | 930 | 920 | 930 | 1,200 |
2003/05/07 | 920 | 930 | 920 | 930 | 9,500 |
2003/05/06 | 910 | 920 | 910 | 920 | 6,100 |
2003/05/02 | 930 | 930 | 910 | 910 | 500 |
2003/05/01 | 940 | 940 | 920 | 930 | 4,800 |
2003/04/30 | 910 | 920 | 910 | 920 | 2,300 |
2003/04/28 | 900 | 910 | 900 | 905 | 8,700 |
2003/04/25 | 920 | 920 | 895 | 900 | 3,000 |
2003/04/24 | 900 | 920 | 900 | 910 | 5,100 |
2003/04/23 | 890 | 900 | 890 | 895 | 17,500 |
2003/04/22 | 880 | 885 | 880 | 880 | 4,200 |
2003/04/21 | 885 | 890 | 865 | 865 | 11,500 |
2003/04/18 | 850 | 865 | 850 | 865 | 8,100 |
2003/04/17 | 845 | 855 | 840 | 850 | 5,200 |
2003/04/16 | 840 | 845 | 840 | 845 | 4,000 |
2003/04/15 | 838 | 840 | 835 | 840 | 12,100 |
2003/04/14 | 826 | 835 | 826 | 835 | 400 |
2003/04/11 | 820 | 820 | 820 | 820 | 4,000 |
2003/04/10 | 820 | 820 | 820 | 820 | 1,600 |
2003/04/09 | 810 | 820 | 810 | 820 | 3,700 |
2003/04/08 | 820 | 825 | 810 | 810 | 6,700 |
2003/04/07 | 820 | 825 | 810 | 825 | 25,300 |
2003/04/04 | 830 | 830 | 810 | 820 | 10,600 |
2003/04/03 | 830 | 830 | 800 | 810 | 11,800 |
2003/04/02 | 810 | 820 | 810 | 820 | 4,000 |
2003/04/01 | 810 | 810 | 803 | 810 | 8,200 |
2003/03/31 | 840 | 840 | 828 | 840 | 5,500 |
2003/03/28 | 870 | 870 | 850 | 850 | 4,200 |
2003/03/27 | 900 | 900 | 870 | 870 | 11,700 |
2003/03/26 | 910 | 910 | 905 | 905 | 1,000 |
2003/03/25 | 910 | 910 | 910 | 910 | 500 |
2003/03/24 | 910 | 910 | 910 | 910 | 8,100 |
2003/03/20 | 940 | 940 | 900 | 900 | 1,200 |
2003/03/19 | 950 | 955 | 950 | 955 | 1,200 |
2003/03/18 | 950 | 951 | 950 | 951 | 200 |
2003/03/17 | 970 | 970 | 968 | 970 | 1,000 |
2003/03/14 | 971 | 978 | 960 | 975 | 11,100 |
2003/03/13 | 973 | 979 | 960 | 969 | 10,100 |
2003/03/12 | 979 | 984 | 975 | 975 | 6,200 |
2003/03/11 | 984 | 1,000 | 970 | 979 | 12,600 |
2003/03/10 | 999 | 999 | 989 | 989 | 1,900 |
2003/03/07 | 990 | 1,000 | 960 | 1,000 | 13,000 |
2003/03/06 | 990 | 1,000 | 990 | 990 | 11,500 |
2003/03/05 | 990 | 990 | 990 | 990 | 4,500 |
2003/03/04 | 960 | 980 | 960 | 980 | 3,100 |
2003/03/03 | 1,001 | 1,001 | 1,001 | 1,001 | 1,700 |
2003/02/28 | 971 | 971 | 971 | 971 | 600 |
2003/02/27 | 990 | 990 | 990 | 990 | 800 |
2003/02/26 | 990 | 990 | 990 | 990 | 800 |
2003/02/25 | 990 | 990 | 990 | 990 | 800 |
2003/02/24 | 1,000 | 1,000 | 990 | 990 | 800 |
2003/02/21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2003/02/20 | 1,000 | 1,000 | 999 | 1,000 | 1,100 |
2003/02/19 | 1,020 | 1,020 | 1,000 | 1,000 | 1,500 |
2003/02/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,700 |
2003/02/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 |
2003/02/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
2003/02/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 |
2003/02/12 | 1,010 | 1,020 | 1,010 | 1,020 | 1,300 |
2003/02/10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2003/02/07 | 1,010 | 1,010 | 1,010 | 1,010 | 800 |
2003/02/06 | 1,000 | 1,010 | 1,000 | 1,010 | 5,600 |
2003/02/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2003/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
2003/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,700 |
2003/01/31 | 970 | 975 | 970 | 975 | 1,600 |
2003/01/30 | 970 | 970 | 970 | 970 | 100 |
2003/01/29 | 980 | 980 | 950 | 950 | 2,100 |
2003/01/27 | 1,000 | 1,020 | 1,000 | 1,000 | 7,500 |
2003/01/24 | 1,020 | 1,020 | 1,000 | 1,000 | 3,100 |
2003/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
2003/01/22 | 1,018 | 1,018 | 990 | 1,000 | 3,700 |
2003/01/21 | 1,029 | 1,029 | 1,000 | 1,018 | 2,700 |
2003/01/20 | 1,038 | 1,038 | 1,030 | 1,035 | 3,200 |
2003/01/17 | 1,050 | 1,050 | 1,035 | 1,038 | 2,800 |
2003/01/16 | 1,051 | 1,051 | 1,050 | 1,050 | 2,300 |
2003/01/15 | 1,050 | 1,050 | 1,043 | 1,050 | 2,400 |
2003/01/14 | 1,049 | 1,049 | 1,044 | 1,045 | 1,100 |
2003/01/10 | 1,068 | 1,068 | 1,010 | 1,049 | 1,900 |
2003/01/09 | 1,100 | 1,100 | 1,050 | 1,070 | 1,200 |
2003/01/08 | 1,130 | 1,130 | 1,100 | 1,100 | 1,200 |
2003/01/07 | 1,150 | 1,150 | 1,139 | 1,139 | 1,900 |
2003/01/06 | 1,190 | 1,190 | 1,150 | 1,150 | 2,400 |