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 |
---|---|---|---|---|---|
2008/12/30 | 1,700 | 1,709 | 1,640 | 1,685 | 53,100 |
2008/12/29 | 1,600 | 1,683 | 1,600 | 1,679 | 117,800 |
2008/12/26 | 1,550 | 1,595 | 1,540 | 1,570 | 95,900 |
2008/12/25 | 1,430 | 1,560 | 1,420 | 1,537 | 83,700 |
2008/12/24 | 1,406 | 1,430 | 1,402 | 1,411 | 28,600 |
2008/12/22 | 1,366 | 1,440 | 1,350 | 1,434 | 68,800 |
2008/12/19 | 1,460 | 1,461 | 1,401 | 1,402 | 78,900 |
2008/12/18 | 1,462 | 1,520 | 1,461 | 1,499 | 38,500 |
2008/12/17 | 1,600 | 1,610 | 1,460 | 1,495 | 86,800 |
2008/12/16 | 1,512 | 1,598 | 1,451 | 1,570 | 136,300 |
2008/12/15 | 1,432 | 1,432 | 1,413 | 1,432 | 127,700 |
2008/12/12 | 1,212 | 1,250 | 1,180 | 1,232 | 17,500 |
2008/12/11 | 1,254 | 1,260 | 1,191 | 1,216 | 25,200 |
2008/12/10 | 1,180 | 1,234 | 1,162 | 1,234 | 21,600 |
2008/12/09 | 1,260 | 1,265 | 1,211 | 1,211 | 30,600 |
2008/12/08 | 1,116 | 1,220 | 1,100 | 1,220 | 37,000 |
2008/12/05 | 1,162 | 1,162 | 1,085 | 1,096 | 27,700 |
2008/12/04 | 1,245 | 1,249 | 1,182 | 1,182 | 34,500 |
2008/12/03 | 1,288 | 1,300 | 1,235 | 1,245 | 21,000 |
2008/12/02 | 1,297 | 1,300 | 1,256 | 1,260 | 27,000 |
2008/12/01 | 1,365 | 1,365 | 1,325 | 1,325 | 10,000 |
2008/11/28 | 1,316 | 1,354 | 1,315 | 1,327 | 18,700 |
2008/11/27 | 1,327 | 1,357 | 1,310 | 1,314 | 22,800 |
2008/11/26 | 1,345 | 1,370 | 1,320 | 1,325 | 20,500 |
2008/11/25 | 1,405 | 1,405 | 1,320 | 1,325 | 18,500 |
2008/11/21 | 1,275 | 1,332 | 1,255 | 1,313 | 38,600 |
2008/11/20 | 1,335 | 1,400 | 1,290 | 1,360 | 39,000 |
2008/11/19 | 1,500 | 1,500 | 1,382 | 1,395 | 16,100 |
2008/11/18 | 1,515 | 1,515 | 1,450 | 1,480 | 9,600 |
2008/11/17 | 1,450 | 1,529 | 1,431 | 1,515 | 12,000 |
2008/11/14 | 1,592 | 1,592 | 1,478 | 1,482 | 14,200 |
2008/11/13 | 1,510 | 1,541 | 1,480 | 1,482 | 29,000 |
2008/11/12 | 1,592 | 1,645 | 1,579 | 1,600 | 13,600 |
2008/11/11 | 1,610 | 1,690 | 1,550 | 1,640 | 35,300 |
2008/11/10 | 1,692 | 1,692 | 1,600 | 1,604 | 30,900 |
2008/11/07 | 1,560 | 1,650 | 1,520 | 1,600 | 33,200 |
2008/11/06 | 1,650 | 1,679 | 1,610 | 1,615 | 26,000 |
2008/11/05 | 1,700 | 1,768 | 1,681 | 1,740 | 30,400 |
2008/11/04 | 1,643 | 1,670 | 1,590 | 1,631 | 26,800 |
2008/10/31 | 1,569 | 1,569 | 1,505 | 1,523 | 16,700 |
2008/10/30 | 1,480 | 1,548 | 1,435 | 1,509 | 48,500 |
2008/10/29 | 1,480 | 1,499 | 1,379 | 1,400 | 33,400 |
2008/10/28 | 1,322 | 1,420 | 1,310 | 1,399 | 44,200 |
2008/10/27 | 1,528 | 1,545 | 1,360 | 1,382 | 30,100 |
2008/10/24 | 1,600 | 1,620 | 1,550 | 1,588 | 24,300 |
2008/10/23 | 1,650 | 1,650 | 1,565 | 1,600 | 28,300 |
2008/10/22 | 1,750 | 1,790 | 1,685 | 1,693 | 25,000 |
2008/10/21 | 1,880 | 1,915 | 1,755 | 1,775 | 36,200 |
2008/10/20 | 1,800 | 1,876 | 1,800 | 1,835 | 7,400 |
2008/10/17 | 1,930 | 1,930 | 1,720 | 1,800 | 36,300 |
2008/10/16 | 1,840 | 1,930 | 1,840 | 1,880 | 35,600 |
2008/10/15 | 2,040 | 2,080 | 2,000 | 2,070 | 20,300 |
2008/10/14 | 2,090 | 2,090 | 1,985 | 2,080 | 28,000 |
2008/10/10 | 1,668 | 1,800 | 1,571 | 1,790 | 36,900 |
2008/10/09 | 1,654 | 1,920 | 1,650 | 1,701 | 87,800 |
2008/10/08 | 1,841 | 1,900 | 1,627 | 1,631 | 48,700 |
2008/10/07 | 1,860 | 2,020 | 1,821 | 1,927 | 32,900 |
2008/10/06 | 1,970 | 2,050 | 1,900 | 1,991 | 73,500 |
2008/10/03 | 2,100 | 2,100 | 1,930 | 1,990 | 36,000 |
2008/10/02 | 2,295 | 2,295 | 2,085 | 2,150 | 44,000 |
2008/10/01 | 2,280 | 2,335 | 2,265 | 2,305 | 29,100 |
2008/09/30 | 2,210 | 2,260 | 2,100 | 2,205 | 88,500 |
2008/09/29 | 2,300 | 2,340 | 2,285 | 2,290 | 42,300 |
2008/09/26 | 2,285 | 2,350 | 2,245 | 2,285 | 75,100 |
2008/09/25 | 2,240 | 2,285 | 2,190 | 2,260 | 67,500 |
2008/09/24 | 2,125 | 2,250 | 2,085 | 2,245 | 67,200 |
2008/09/22 | 2,025 | 2,120 | 2,005 | 2,115 | 71,500 |
2008/09/19 | 2,040 | 2,045 | 1,943 | 1,964 | 30,800 |
2008/09/18 | 1,810 | 1,919 | 1,810 | 1,915 | 34,000 |
2008/09/17 | 2,040 | 2,040 | 1,900 | 1,900 | 56,400 |
2008/09/16 | 1,780 | 2,020 | 1,732 | 1,980 | 79,200 |
2008/09/12 | 2,015 | 2,015 | 1,921 | 1,955 | 21,000 |
2008/09/11 | 2,040 | 2,090 | 1,870 | 1,999 | 57,400 |
2008/09/10 | 2,000 | 2,115 | 2,000 | 2,040 | 36,500 |
2008/09/09 | 2,050 | 2,115 | 2,005 | 2,075 | 74,200 |
2008/09/08 | 1,950 | 2,040 | 1,905 | 2,040 | 91,800 |
2008/09/05 | 1,702 | 1,780 | 1,680 | 1,739 | 58,500 |
2008/09/04 | 1,880 | 1,880 | 1,780 | 1,792 | 54,000 |
2008/09/03 | 2,025 | 2,040 | 1,940 | 1,940 | 51,400 |
2008/09/02 | 2,080 | 2,080 | 1,980 | 2,000 | 61,400 |
2008/09/01 | 2,065 | 2,115 | 2,020 | 2,080 | 69,600 |
2008/08/29 | 2,060 | 2,080 | 1,990 | 2,030 | 57,200 |
2008/08/28 | 2,135 | 2,135 | 1,987 | 2,020 | 51,600 |
2008/08/27 | 2,240 | 2,245 | 2,070 | 2,120 | 38,800 |
2008/08/26 | 2,210 | 2,230 | 2,150 | 2,195 | 37,900 |
2008/08/25 | 2,350 | 2,380 | 2,270 | 2,290 | 25,000 |
2008/08/22 | 2,280 | 2,310 | 2,250 | 2,310 | 35,100 |
2008/08/21 | 2,230 | 2,300 | 2,220 | 2,275 | 45,600 |
2008/08/20 | 2,040 | 2,200 | 2,035 | 2,200 | 27,200 |
2008/08/19 | 2,100 | 2,140 | 2,065 | 2,085 | 25,300 |
2008/08/18 | 2,075 | 2,160 | 2,055 | 2,140 | 36,700 |
2008/08/15 | 2,020 | 2,095 | 2,010 | 2,040 | 31,100 |
2008/08/14 | 2,035 | 2,085 | 1,978 | 2,005 | 50,800 |
2008/08/13 | 2,230 | 2,230 | 2,060 | 2,195 | 38,000 |
2008/08/12 | 2,265 | 2,355 | 2,200 | 2,270 | 44,900 |
2008/08/11 | 2,375 | 2,385 | 2,220 | 2,260 | 42,300 |
2008/08/08 | 2,340 | 2,375 | 2,255 | 2,315 | 27,700 |
2008/08/07 | 2,440 | 2,525 | 2,390 | 2,420 | 22,400 |
2008/08/06 | 2,415 | 2,510 | 2,380 | 2,465 | 32,900 |
2008/08/05 | 2,515 | 2,515 | 2,375 | 2,375 | 45,400 |
2008/08/04 | 2,680 | 2,685 | 2,375 | 2,475 | 81,100 |
2008/08/01 | 2,720 | 2,770 | 2,665 | 2,705 | 26,300 |
2008/07/31 | 2,870 | 2,910 | 2,825 | 2,840 | 21,800 |
2008/07/30 | 2,900 | 2,910 | 2,820 | 2,850 | 23,500 |
2008/07/29 | 2,920 | 2,920 | 2,760 | 2,850 | 23,000 |
2008/07/28 | 2,995 | 2,995 | 2,855 | 2,960 | 20,000 |
2008/07/25 | 2,865 | 2,970 | 2,850 | 2,930 | 41,100 |
2008/07/24 | 2,940 | 3,000 | 2,890 | 2,985 | 37,200 |
2008/07/23 | 2,795 | 2,980 | 2,795 | 2,960 | 40,900 |
2008/07/22 | 2,795 | 2,835 | 2,725 | 2,790 | 44,800 |
2008/07/18 | 2,655 | 2,740 | 2,655 | 2,685 | 24,400 |
2008/07/17 | 2,630 | 2,700 | 2,590 | 2,600 | 26,600 |
2008/07/16 | 2,695 | 2,695 | 2,500 | 2,570 | 44,300 |
2008/07/15 | 2,765 | 2,765 | 2,655 | 2,695 | 31,000 |
2008/07/14 | 2,850 | 2,875 | 2,780 | 2,810 | 29,500 |
2008/07/11 | 2,540 | 2,940 | 2,530 | 2,940 | 53,000 |
2008/07/10 | 2,485 | 2,615 | 2,430 | 2,565 | 18,000 |
2008/07/09 | 2,600 | 2,640 | 2,540 | 2,565 | 32,400 |
2008/07/08 | 2,650 | 2,650 | 2,490 | 2,560 | 45,100 |
2008/07/07 | 2,645 | 2,740 | 2,610 | 2,675 | 39,100 |
2008/07/04 | 2,865 | 2,875 | 2,635 | 2,685 | 45,200 |
2008/07/03 | 2,815 | 2,870 | 2,635 | 2,865 | 47,600 |
2008/07/02 | 2,880 | 2,945 | 2,820 | 2,895 | 30,000 |
2008/07/01 | 2,900 | 2,955 | 2,865 | 2,880 | 34,800 |
2008/06/30 | 3,060 | 3,080 | 2,835 | 2,940 | 59,700 |
2008/06/27 | 3,030 | 3,150 | 3,010 | 3,110 | 15,500 |
2008/06/26 | 3,180 | 3,220 | 3,130 | 3,180 | 15,200 |
2008/06/25 | 3,080 | 3,170 | 2,985 | 3,110 | 34,700 |
2008/06/24 | 3,280 | 3,290 | 3,050 | 3,130 | 46,600 |
2008/06/23 | 3,250 | 3,340 | 3,240 | 3,250 | 62,300 |
2008/06/20 | 3,220 | 3,250 | 3,140 | 3,200 | 32,400 |
2008/06/19 | 3,220 | 3,300 | 3,140 | 3,180 | 57,600 |
2008/06/18 | 3,050 | 3,250 | 3,010 | 3,230 | 76,700 |
2008/06/17 | 2,830 | 3,070 | 2,800 | 3,000 | 108,500 |
2008/06/16 | 3,050 | 3,160 | 2,935 | 3,100 | 80,800 |
2008/06/13 | 3,190 | 3,250 | 3,010 | 3,100 | 53,600 |
2008/06/12 | 3,180 | 3,200 | 3,110 | 3,180 | 22,900 |
2008/06/11 | 3,300 | 3,300 | 3,180 | 3,260 | 32,000 |
2008/06/10 | 3,320 | 3,420 | 3,180 | 3,290 | 98,700 |
2008/06/09 | 3,070 | 3,350 | 3,070 | 3,350 | 101,700 |
2008/06/06 | 3,190 | 3,200 | 3,130 | 3,200 | 155,200 |
2008/06/05 | 3,120 | 3,220 | 3,110 | 3,200 | 139,800 |
2008/06/04 | 2,870 | 3,090 | 2,870 | 3,080 | 113,800 |
2008/06/03 | 2,800 | 2,900 | 2,785 | 2,890 | 53,500 |
2008/06/02 | 2,820 | 2,845 | 2,800 | 2,830 | 29,600 |
2008/05/30 | 2,780 | 2,800 | 2,730 | 2,740 | 23,400 |
2008/05/29 | 2,700 | 2,790 | 2,700 | 2,720 | 16,200 |
2008/05/28 | 2,690 | 2,790 | 2,650 | 2,680 | 23,900 |
2008/05/27 | 2,690 | 2,780 | 2,690 | 2,730 | 23,700 |
2008/05/26 | 2,755 | 2,780 | 2,690 | 2,705 | 24,600 |
2008/05/23 | 2,775 | 2,810 | 2,740 | 2,795 | 24,400 |
2008/05/22 | 2,750 | 2,865 | 2,750 | 2,815 | 20,800 |
2008/05/21 | 2,785 | 2,855 | 2,780 | 2,800 | 18,900 |
2008/05/20 | 2,850 | 2,875 | 2,800 | 2,825 | 23,000 |
2008/05/19 | 2,820 | 2,900 | 2,785 | 2,885 | 40,600 |
2008/05/16 | 2,900 | 2,900 | 2,810 | 2,810 | 24,800 |
2008/05/15 | 2,850 | 2,900 | 2,850 | 2,880 | 38,900 |
2008/05/14 | 2,870 | 2,870 | 2,725 | 2,825 | 37,800 |
2008/05/13 | 2,830 | 2,920 | 2,820 | 2,870 | 101,400 |
2008/05/12 | 2,745 | 2,820 | 2,730 | 2,800 | 58,900 |
2008/05/09 | 2,750 | 2,770 | 2,710 | 2,750 | 43,500 |
2008/05/08 | 2,705 | 2,780 | 2,625 | 2,700 | 39,400 |
2008/05/07 | 2,700 | 2,710 | 2,605 | 2,700 | 38,600 |
2008/05/02 | 2,600 | 2,670 | 2,600 | 2,650 | 28,300 |
2008/05/01 | 2,485 | 2,595 | 2,480 | 2,565 | 38,600 |
2008/04/30 | 2,650 | 2,670 | 2,535 | 2,565 | 47,400 |
2008/04/28 | 2,700 | 2,705 | 2,660 | 2,665 | 14,800 |
2008/04/25 | 2,690 | 2,715 | 2,650 | 2,685 | 29,700 |
2008/04/24 | 2,690 | 2,720 | 2,680 | 2,715 | 39,500 |
2008/04/23 | 2,700 | 2,730 | 2,685 | 2,690 | 29,400 |
2008/04/22 | 2,660 | 2,730 | 2,640 | 2,720 | 54,100 |
2008/04/21 | 2,650 | 2,670 | 2,610 | 2,665 | 39,500 |
2008/04/18 | 2,605 | 2,650 | 2,560 | 2,640 | 50,800 |
2008/04/17 | 2,700 | 2,760 | 2,590 | 2,605 | 94,900 |
2008/04/16 | 2,550 | 2,650 | 2,550 | 2,645 | 114,900 |
2008/04/15 | 2,470 | 2,500 | 2,455 | 2,495 | 20,000 |
2008/04/14 | 2,430 | 2,490 | 2,420 | 2,480 | 19,600 |
2008/04/11 | 2,475 | 2,485 | 2,445 | 2,480 | 38,200 |
2008/04/10 | 2,460 | 2,485 | 2,410 | 2,445 | 16,500 |
2008/04/09 | 2,425 | 2,500 | 2,400 | 2,490 | 54,500 |
2008/04/08 | 2,410 | 2,465 | 2,380 | 2,410 | 25,500 |
2008/04/07 | 2,400 | 2,480 | 2,400 | 2,415 | 28,100 |
2008/04/04 | 2,470 | 2,480 | 2,375 | 2,400 | 36,600 |
2008/04/03 | 2,385 | 2,505 | 2,380 | 2,470 | 48,400 |
2008/04/02 | 2,450 | 2,485 | 2,360 | 2,395 | 62,000 |
2008/04/01 | 2,550 | 2,550 | 2,415 | 2,415 | 53,200 |
2008/03/31 | 2,385 | 2,560 | 2,350 | 2,550 | 116,500 |
2008/03/28 | 2,300 | 2,440 | 2,290 | 2,410 | 98,400 |
2008/03/27 | 2,190 | 2,295 | 2,175 | 2,290 | 70,600 |
2008/03/26 | 2,090 | 2,180 | 2,060 | 2,160 | 23,500 |
2008/03/25 | 2,150 | 2,190 | 2,105 | 2,170 | 49,700 |
2008/03/24 | 2,190 | 2,195 | 2,100 | 2,150 | 111,700 |
2008/03/21 | 1,850 | 1,927 | 1,850 | 1,927 | 32,100 |
2008/03/19 | 1,859 | 1,877 | 1,823 | 1,830 | 23,400 |
2008/03/18 | 1,720 | 1,810 | 1,710 | 1,799 | 24,500 |
2008/03/17 | 1,660 | 1,737 | 1,650 | 1,720 | 15,100 |
2008/03/14 | 1,720 | 1,730 | 1,706 | 1,713 | 16,400 |
2008/03/13 | 1,700 | 1,784 | 1,690 | 1,720 | 15,600 |
2008/03/12 | 1,813 | 1,813 | 1,680 | 1,732 | 24,300 |
2008/03/11 | 1,700 | 1,720 | 1,635 | 1,663 | 42,300 |
2008/03/10 | 1,876 | 1,896 | 1,670 | 1,775 | 22,800 |
2008/03/07 | 1,893 | 1,937 | 1,877 | 1,935 | 25,400 |
2008/03/06 | 1,970 | 1,990 | 1,901 | 1,954 | 35,000 |
2008/03/05 | 1,893 | 1,970 | 1,850 | 1,948 | 43,100 |
2008/03/04 | 1,889 | 1,892 | 1,806 | 1,870 | 32,200 |
2008/03/03 | 1,700 | 1,870 | 1,692 | 1,836 | 32,200 |
2008/02/29 | 1,862 | 1,870 | 1,730 | 1,820 | 50,200 |
2008/02/28 | 1,804 | 1,930 | 1,800 | 1,920 | 85,700 |
2008/02/27 | 1,660 | 1,830 | 1,650 | 1,779 | 77,000 |
2008/02/26 | 1,580 | 1,648 | 1,564 | 1,644 | 31,200 |
2008/02/25 | 1,495 | 1,520 | 1,485 | 1,505 | 30,000 |
2008/02/22 | 1,464 | 1,490 | 1,430 | 1,480 | 15,500 |
2008/02/21 | 1,400 | 1,465 | 1,400 | 1,445 | 12,200 |
2008/02/20 | 1,379 | 1,398 | 1,367 | 1,398 | 12,600 |
2008/02/19 | 1,355 | 1,381 | 1,355 | 1,371 | 12,000 |
2008/02/18 | 1,340 | 1,375 | 1,335 | 1,375 | 12,200 |
2008/02/15 | 1,350 | 1,365 | 1,330 | 1,335 | 10,700 |
2008/02/14 | 1,350 | 1,369 | 1,330 | 1,350 | 11,400 |
2008/02/13 | 1,338 | 1,350 | 1,321 | 1,330 | 10,600 |
2008/02/12 | 1,356 | 1,356 | 1,330 | 1,338 | 14,300 |
2008/02/08 | 1,369 | 1,380 | 1,357 | 1,359 | 8,300 |
2008/02/07 | 1,366 | 1,375 | 1,350 | 1,351 | 10,400 |
2008/02/06 | 1,304 | 1,370 | 1,304 | 1,360 | 17,000 |
2008/02/05 | 1,420 | 1,420 | 1,380 | 1,404 | 9,400 |
2008/02/04 | 1,436 | 1,436 | 1,401 | 1,427 | 11,900 |
2008/02/01 | 1,450 | 1,460 | 1,425 | 1,425 | 9,200 |
2008/01/31 | 1,395 | 1,425 | 1,390 | 1,425 | 6,200 |
2008/01/30 | 1,425 | 1,470 | 1,402 | 1,402 | 13,100 |
2008/01/29 | 1,420 | 1,430 | 1,392 | 1,415 | 12,800 |
2008/01/28 | 1,430 | 1,440 | 1,386 | 1,414 | 16,900 |
2008/01/25 | 1,450 | 1,480 | 1,450 | 1,480 | 19,500 |
2008/01/24 | 1,370 | 1,440 | 1,370 | 1,435 | 17,700 |
2008/01/23 | 1,326 | 1,379 | 1,300 | 1,369 | 24,300 |
2008/01/22 | 1,337 | 1,350 | 1,280 | 1,280 | 20,800 |
2008/01/21 | 1,340 | 1,375 | 1,340 | 1,364 | 18,000 |
2008/01/18 | 1,350 | 1,399 | 1,329 | 1,370 | 60,500 |
2008/01/17 | 1,379 | 1,403 | 1,379 | 1,382 | 14,400 |
2008/01/16 | 1,380 | 1,440 | 1,350 | 1,381 | 23,000 |
2008/01/15 | 1,568 | 1,580 | 1,450 | 1,450 | 20,400 |
2008/01/11 | 1,628 | 1,629 | 1,585 | 1,585 | 16,800 |
2008/01/10 | 1,597 | 1,629 | 1,591 | 1,613 | 10,900 |
2008/01/09 | 1,585 | 1,587 | 1,550 | 1,585 | 9,100 |
2008/01/08 | 1,562 | 1,587 | 1,562 | 1,586 | 9,200 |
2008/01/07 | 1,560 | 1,589 | 1,542 | 1,542 | 11,900 |
2008/01/04 | 1,611 | 1,611 | 1,561 | 1,569 | 6,800 |