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 |
---|---|---|---|---|---|
2010/12/30 | 822 | 824 | 818 | 824 | 6,500 |
2010/12/29 | 824 | 824 | 814 | 822 | 7,300 |
2010/12/28 | 819 | 824 | 814 | 815 | 4,800 |
2010/12/27 | 828 | 828 | 811 | 814 | 7,700 |
2010/12/24 | 820 | 826 | 800 | 813 | 20,500 |
2010/12/22 | 827 | 829 | 825 | 826 | 21,100 |
2010/12/21 | 826 | 830 | 825 | 826 | 7,000 |
2010/12/20 | 830 | 831 | 821 | 826 | 11,100 |
2010/12/17 | 823 | 826 | 814 | 821 | 38,400 |
2010/12/16 | 818 | 828 | 814 | 820 | 8,700 |
2010/12/15 | 790 | 815 | 790 | 810 | 12,200 |
2010/12/14 | 796 | 806 | 790 | 790 | 17,500 |
2010/12/13 | 767 | 778 | 767 | 770 | 8,300 |
2010/12/10 | 767 | 779 | 766 | 766 | 11,800 |
2010/12/09 | 760 | 768 | 759 | 766 | 10,000 |
2010/12/08 | 756 | 760 | 753 | 760 | 13,100 |
2010/12/07 | 758 | 760 | 754 | 754 | 6,900 |
2010/12/06 | 754 | 756 | 752 | 754 | 15,200 |
2010/12/03 | 772 | 772 | 752 | 754 | 17,800 |
2010/12/02 | 755 | 758 | 752 | 754 | 16,100 |
2010/12/01 | 774 | 774 | 750 | 753 | 7,200 |
2010/11/30 | 756 | 760 | 738 | 751 | 23,600 |
2010/11/29 | 760 | 765 | 751 | 751 | 8,900 |
2010/11/26 | 769 | 780 | 756 | 770 | 18,200 |
2010/11/25 | 764 | 780 | 755 | 768 | 10,500 |
2010/11/24 | 730 | 755 | 730 | 751 | 15,600 |
2010/11/22 | 726 | 740 | 725 | 730 | 5,400 |
2010/11/19 | 726 | 726 | 711 | 711 | 18,300 |
2010/11/18 | 730 | 730 | 712 | 728 | 4,800 |
2010/11/17 | 719 | 720 | 710 | 718 | 2,400 |
2010/11/16 | 702 | 725 | 701 | 723 | 6,500 |
2010/11/15 | 700 | 701 | 691 | 700 | 4,300 |
2010/11/12 | 700 | 710 | 690 | 690 | 24,500 |
2010/11/11 | 695 | 700 | 695 | 700 | 3,900 |
2010/11/10 | 690 | 706 | 690 | 699 | 9,900 |
2010/11/09 | 700 | 709 | 690 | 690 | 22,100 |
2010/11/08 | 702 | 715 | 699 | 699 | 9,600 |
2010/11/05 | 690 | 707 | 690 | 699 | 26,300 |
2010/11/04 | 692 | 701 | 692 | 700 | 1,700 |
2010/11/02 | 692 | 694 | 690 | 692 | 18,300 |
2010/11/01 | 691 | 704 | 681 | 692 | 23,300 |
2010/10/29 | 661 | 669 | 656 | 659 | 3,800 |
2010/10/28 | 661 | 662 | 655 | 659 | 8,400 |
2010/10/27 | 662 | 675 | 661 | 665 | 14,400 |
2010/10/26 | 671 | 677 | 658 | 658 | 8,300 |
2010/10/25 | 673 | 680 | 670 | 670 | 13,400 |
2010/10/22 | 680 | 690 | 680 | 681 | 1,500 |
2010/10/21 | 674 | 680 | 670 | 680 | 16,900 |
2010/10/20 | 686 | 700 | 675 | 678 | 11,200 |
2010/10/19 | 693 | 693 | 674 | 691 | 4,300 |
2010/10/18 | 670 | 702 | 670 | 673 | 5,100 |
2010/10/15 | 677 | 700 | 665 | 690 | 18,100 |
2010/10/14 | 698 | 701 | 673 | 677 | 20,500 |
2010/10/13 | 730 | 730 | 691 | 698 | 19,200 |
2010/10/12 | 766 | 790 | 730 | 736 | 21,900 |
2010/10/08 | 716 | 763 | 715 | 751 | 39,700 |
2010/10/07 | 673 | 720 | 673 | 710 | 22,000 |
2010/10/06 | 700 | 700 | 671 | 671 | 37,900 |
2010/10/05 | 702 | 704 | 656 | 667 | 41,000 |
2010/10/04 | 733 | 733 | 698 | 704 | 42,900 |
2010/10/01 | 794 | 797 | 730 | 747 | 30,400 |
2010/09/30 | 813 | 813 | 798 | 799 | 19,200 |
2010/09/29 | 813 | 825 | 812 | 815 | 7,300 |
2010/09/28 | 842 | 873 | 822 | 822 | 15,600 |
2010/09/27 | 872 | 872 | 838 | 840 | 15,600 |
2010/09/24 | 857 | 857 | 841 | 857 | 7,300 |
2010/09/22 | 856 | 860 | 850 | 850 | 15,800 |
2010/09/21 | 870 | 870 | 859 | 861 | 10,000 |
2010/09/17 | 870 | 874 | 856 | 874 | 15,400 |
2010/09/16 | 874 | 878 | 860 | 874 | 18,900 |
2010/09/15 | 890 | 898 | 875 | 885 | 22,300 |
2010/09/14 | 921 | 929 | 900 | 905 | 22,500 |
2010/09/13 | 887 | 939 | 870 | 939 | 40,100 |
2010/09/10 | 1,043 | 1,078 | 1,027 | 1,067 | 10,200 |
2010/09/09 | 1,031 | 1,031 | 1,021 | 1,023 | 4,400 |
2010/09/08 | 1,021 | 1,025 | 1,021 | 1,025 | 2,400 |
2010/09/07 | 1,015 | 1,030 | 1,015 | 1,023 | 2,700 |
2010/09/06 | 1,025 | 1,028 | 1,010 | 1,010 | 6,800 |
2010/09/03 | 1,015 | 1,020 | 1,015 | 1,016 | 2,200 |
2010/09/02 | 1,012 | 1,014 | 1,011 | 1,011 | 3,100 |
2010/09/01 | 1,020 | 1,020 | 1,006 | 1,010 | 4,600 |
2010/08/31 | 1,010 | 1,019 | 1,010 | 1,011 | 3,900 |
2010/08/30 | 1,026 | 1,045 | 1,020 | 1,020 | 3,100 |
2010/08/27 | 1,015 | 1,029 | 1,015 | 1,019 | 1,300 |
2010/08/26 | 1,013 | 1,027 | 1,010 | 1,019 | 1,700 |
2010/08/25 | 1,016 | 1,028 | 1,006 | 1,011 | 3,700 |
2010/08/24 | 1,035 | 1,043 | 1,020 | 1,038 | 3,100 |
2010/08/23 | 1,032 | 1,068 | 1,030 | 1,038 | 1,300 |
2010/08/20 | 1,046 | 1,046 | 1,032 | 1,032 | 1,300 |
2010/08/19 | 1,045 | 1,059 | 1,043 | 1,045 | 900 |
2010/08/18 | 1,043 | 1,049 | 1,034 | 1,035 | 2,900 |
2010/08/17 | 1,074 | 1,074 | 1,036 | 1,036 | 2,100 |
2010/08/16 | 1,030 | 1,060 | 1,030 | 1,060 | 4,600 |
2010/08/13 | 1,039 | 1,058 | 1,030 | 1,042 | 1,300 |
2010/08/12 | 1,075 | 1,075 | 1,015 | 1,039 | 5,800 |
2010/08/11 | 1,141 | 1,141 | 1,080 | 1,080 | 8,200 |
2010/08/10 | 1,120 | 1,126 | 1,114 | 1,126 | 500 |
2010/08/09 | 1,123 | 1,123 | 1,113 | 1,113 | 1,500 |
2010/08/06 | 1,135 | 1,135 | 1,130 | 1,130 | 200 |
2010/08/05 | 1,116 | 1,160 | 1,100 | 1,160 | 8,200 |
2010/08/04 | 1,128 | 1,128 | 1,116 | 1,116 | 1,300 |
2010/08/03 | 1,144 | 1,144 | 1,126 | 1,126 | 2,000 |
2010/08/02 | 1,174 | 1,174 | 1,144 | 1,144 | 3,400 |
2010/07/30 | 1,127 | 1,176 | 1,122 | 1,175 | 11,300 |
2010/07/29 | 1,135 | 1,148 | 1,135 | 1,140 | 2,200 |
2010/07/28 | 1,101 | 1,135 | 1,101 | 1,135 | 4,600 |
2010/07/27 | 1,130 | 1,134 | 1,107 | 1,134 | 4,500 |
2010/07/26 | 1,154 | 1,154 | 1,102 | 1,109 | 2,400 |
2010/07/23 | 1,114 | 1,148 | 1,114 | 1,148 | 5,300 |
2010/07/22 | 1,106 | 1,129 | 1,106 | 1,112 | 800 |
2010/07/21 | 1,105 | 1,135 | 1,096 | 1,135 | 6,400 |
2010/07/20 | 1,129 | 1,138 | 1,091 | 1,135 | 9,700 |
2010/07/16 | 1,108 | 1,129 | 1,090 | 1,129 | 8,000 |
2010/07/15 | 1,105 | 1,109 | 1,100 | 1,109 | 2,500 |
2010/07/14 | 1,128 | 1,139 | 1,111 | 1,135 | 2,900 |
2010/07/13 | 1,188 | 1,188 | 1,118 | 1,130 | 9,100 |
2010/07/12 | 1,091 | 1,120 | 1,084 | 1,115 | 6,800 |
2010/07/09 | 1,097 | 1,120 | 1,091 | 1,091 | 1,700 |
2010/07/08 | 1,098 | 1,118 | 1,094 | 1,115 | 3,200 |
2010/07/07 | 1,102 | 1,135 | 1,087 | 1,089 | 2,800 |
2010/07/06 | 1,100 | 1,101 | 1,090 | 1,090 | 2,900 |
2010/07/05 | 1,108 | 1,108 | 1,096 | 1,100 | 2,300 |
2010/07/02 | 1,111 | 1,111 | 1,103 | 1,103 | 1,700 |
2010/07/01 | 1,123 | 1,125 | 1,087 | 1,125 | 6,000 |
2010/06/30 | 1,129 | 1,129 | 1,090 | 1,128 | 5,100 |
2010/06/29 | 1,125 | 1,147 | 1,105 | 1,147 | 7,000 |
2010/06/28 | 1,145 | 1,151 | 1,100 | 1,150 | 7,200 |
2010/06/25 | 1,135 | 1,145 | 1,116 | 1,145 | 6,900 |
2010/06/24 | 1,141 | 1,145 | 1,135 | 1,135 | 1,600 |
2010/06/23 | 1,160 | 1,165 | 1,135 | 1,165 | 2,100 |
2010/06/22 | 1,170 | 1,189 | 1,160 | 1,160 | 3,800 |
2010/06/21 | 1,160 | 1,173 | 1,151 | 1,171 | 6,600 |
2010/06/18 | 1,150 | 1,178 | 1,148 | 1,160 | 4,500 |
2010/06/17 | 1,160 | 1,160 | 1,126 | 1,148 | 6,200 |
2010/06/16 | 1,126 | 1,146 | 1,126 | 1,146 | 4,000 |
2010/06/15 | 1,136 | 1,139 | 1,123 | 1,125 | 4,300 |
2010/06/14 | 1,135 | 1,152 | 1,135 | 1,146 | 4,000 |
2010/06/11 | 1,162 | 1,170 | 1,150 | 1,151 | 2,000 |
2010/06/10 | 1,095 | 1,135 | 1,095 | 1,135 | 10,600 |
2010/06/09 | 1,170 | 1,190 | 1,118 | 1,125 | 30,500 |
2010/06/08 | 1,130 | 1,204 | 1,122 | 1,200 | 48,900 |
2010/06/07 | 1,053 | 1,053 | 1,036 | 1,040 | 1,600 |
2010/06/04 | 1,057 | 1,057 | 1,055 | 1,055 | 500 |
2010/06/03 | 1,050 | 1,069 | 1,045 | 1,068 | 8,000 |
2010/06/02 | 1,061 | 1,061 | 1,044 | 1,044 | 2,400 |
2010/06/01 | 1,085 | 1,085 | 1,045 | 1,055 | 8,000 |
2010/05/31 | 1,052 | 1,068 | 1,047 | 1,068 | 7,300 |
2010/05/28 | 1,070 | 1,100 | 1,048 | 1,051 | 9,200 |
2010/05/27 | 1,027 | 1,053 | 1,027 | 1,053 | 2,400 |
2010/05/26 | 1,030 | 1,054 | 1,030 | 1,054 | 5,900 |
2010/05/25 | 1,061 | 1,061 | 1,040 | 1,055 | 12,100 |
2010/05/24 | 1,107 | 1,107 | 1,075 | 1,075 | 3,100 |
2010/05/21 | 1,050 | 1,079 | 1,045 | 1,079 | 8,400 |
2010/05/20 | 1,080 | 1,090 | 1,063 | 1,090 | 2,200 |
2010/05/19 | 1,070 | 1,089 | 1,051 | 1,085 | 9,500 |
2010/05/18 | 1,082 | 1,085 | 1,062 | 1,075 | 7,000 |
2010/05/17 | 1,100 | 1,104 | 1,076 | 1,076 | 9,700 |
2010/05/14 | 1,115 | 1,115 | 1,100 | 1,103 | 11,000 |
2010/05/13 | 1,111 | 1,122 | 1,111 | 1,115 | 4,100 |
2010/05/12 | 1,130 | 1,130 | 1,101 | 1,103 | 4,700 |
2010/05/11 | 1,130 | 1,150 | 1,125 | 1,125 | 2,500 |
2010/05/10 | 1,100 | 1,135 | 1,100 | 1,130 | 6,300 |
2010/05/07 | 1,101 | 1,128 | 1,092 | 1,111 | 13,500 |
2010/05/06 | 1,170 | 1,170 | 1,111 | 1,135 | 14,900 |
2010/04/30 | 1,188 | 1,200 | 1,175 | 1,181 | 6,100 |
2010/04/28 | 1,200 | 1,200 | 1,168 | 1,181 | 11,400 |
2010/04/27 | 1,197 | 1,205 | 1,197 | 1,200 | 2,500 |
2010/04/26 | 1,198 | 1,205 | 1,198 | 1,200 | 2,500 |
2010/04/23 | 1,199 | 1,199 | 1,190 | 1,193 | 2,600 |
2010/04/22 | 1,163 | 1,192 | 1,163 | 1,192 | 5,400 |
2010/04/21 | 1,170 | 1,190 | 1,170 | 1,188 | 4,600 |
2010/04/20 | 1,195 | 1,196 | 1,170 | 1,170 | 3,800 |
2010/04/19 | 1,200 | 1,200 | 1,175 | 1,186 | 6,500 |
2010/04/16 | 1,225 | 1,225 | 1,188 | 1,190 | 12,800 |
2010/04/15 | 1,220 | 1,226 | 1,215 | 1,219 | 23,300 |
2010/04/14 | 1,200 | 1,218 | 1,190 | 1,218 | 30,900 |
2010/04/13 | 1,160 | 1,194 | 1,159 | 1,176 | 22,600 |
2010/04/12 | 1,140 | 1,160 | 1,135 | 1,157 | 21,100 |
2010/04/09 | 1,120 | 1,135 | 1,120 | 1,135 | 5,200 |
2010/04/08 | 1,125 | 1,135 | 1,111 | 1,116 | 17,000 |
2010/04/07 | 1,120 | 1,125 | 1,114 | 1,125 | 12,700 |
2010/04/06 | 1,130 | 1,143 | 1,116 | 1,117 | 12,300 |
2010/04/05 | 1,125 | 1,129 | 1,122 | 1,129 | 10,400 |
2010/04/02 | 1,117 | 1,120 | 1,111 | 1,117 | 14,600 |
2010/04/01 | 1,134 | 1,134 | 1,111 | 1,111 | 13,500 |
2010/03/31 | 1,115 | 1,118 | 1,110 | 1,118 | 9,600 |
2010/03/30 | 1,133 | 1,135 | 1,101 | 1,110 | 20,500 |
2010/03/29 | 1,110 | 1,132 | 1,110 | 1,130 | 11,200 |
2010/03/26 | 1,101 | 1,105 | 1,051 | 1,105 | 23,400 |
2010/03/25 | 1,108 | 1,117 | 1,103 | 1,105 | 14,000 |
2010/03/24 | 1,127 | 1,131 | 1,106 | 1,108 | 5,900 |
2010/03/23 | 1,135 | 1,135 | 1,120 | 1,122 | 15,900 |
2010/03/19 | 1,125 | 1,135 | 1,113 | 1,116 | 4,300 |
2010/03/18 | 1,120 | 1,124 | 1,108 | 1,120 | 12,900 |
2010/03/17 | 1,124 | 1,139 | 1,120 | 1,123 | 6,800 |
2010/03/16 | 1,131 | 1,131 | 1,115 | 1,129 | 5,300 |
2010/03/15 | 1,120 | 1,148 | 1,110 | 1,125 | 2,900 |
2010/03/12 | 1,129 | 1,129 | 1,120 | 1,120 | 1,700 |
2010/03/11 | 1,128 | 1,131 | 1,127 | 1,127 | 1,200 |
2010/03/10 | 1,131 | 1,135 | 1,125 | 1,126 | 3,800 |
2010/03/09 | 1,148 | 1,148 | 1,130 | 1,131 | 3,600 |
2010/03/08 | 1,140 | 1,163 | 1,130 | 1,131 | 4,900 |
2010/03/05 | 1,135 | 1,160 | 1,121 | 1,160 | 12,100 |
2010/03/04 | 1,133 | 1,150 | 1,132 | 1,135 | 2,800 |
2010/03/03 | 1,124 | 1,147 | 1,117 | 1,145 | 5,100 |
2010/03/02 | 1,119 | 1,151 | 1,119 | 1,150 | 7,400 |
2010/03/01 | 1,151 | 1,151 | 1,116 | 1,116 | 2,800 |
2010/02/26 | 1,125 | 1,125 | 1,100 | 1,121 | 2,100 |
2010/02/25 | 1,117 | 1,130 | 1,098 | 1,125 | 10,200 |
2010/02/24 | 1,131 | 1,132 | 1,115 | 1,117 | 1,200 |
2010/02/23 | 1,082 | 1,118 | 1,082 | 1,115 | 8,100 |
2010/02/22 | 1,075 | 1,083 | 1,075 | 1,078 | 2,900 |
2010/02/19 | 1,094 | 1,094 | 1,078 | 1,079 | 2,000 |
2010/02/18 | 1,081 | 1,087 | 1,080 | 1,082 | 5,100 |
2010/02/17 | 1,085 | 1,090 | 1,078 | 1,087 | 7,100 |
2010/02/16 | 1,083 | 1,095 | 1,081 | 1,085 | 1,300 |
2010/02/15 | 1,076 | 1,087 | 1,075 | 1,082 | 6,000 |
2010/02/12 | 1,083 | 1,095 | 1,072 | 1,076 | 11,000 |
2010/02/10 | 1,084 | 1,112 | 1,082 | 1,093 | 4,800 |
2010/02/09 | 1,092 | 1,093 | 1,085 | 1,087 | 3,200 |
2010/02/08 | 1,096 | 1,122 | 1,084 | 1,094 | 12,500 |
2010/02/05 | 1,130 | 1,130 | 1,112 | 1,112 | 8,900 |
2010/02/04 | 1,129 | 1,154 | 1,129 | 1,133 | 3,000 |
2010/02/03 | 1,159 | 1,159 | 1,140 | 1,159 | 4,400 |
2010/02/02 | 1,124 | 1,145 | 1,121 | 1,145 | 3,300 |
2010/02/01 | 1,157 | 1,157 | 1,130 | 1,130 | 2,800 |
2010/01/29 | 1,113 | 1,156 | 1,113 | 1,155 | 5,400 |
2010/01/28 | 1,160 | 1,160 | 1,125 | 1,129 | 2,800 |
2010/01/27 | 1,124 | 1,177 | 1,119 | 1,166 | 17,500 |
2010/01/26 | 1,199 | 1,199 | 1,142 | 1,189 | 20,300 |
2010/01/25 | 1,180 | 1,185 | 1,161 | 1,185 | 12,500 |
2010/01/22 | 1,190 | 1,191 | 1,180 | 1,184 | 10,900 |
2010/01/21 | 1,185 | 1,198 | 1,185 | 1,198 | 13,600 |
2010/01/20 | 1,190 | 1,218 | 1,174 | 1,215 | 22,000 |
2010/01/19 | 1,219 | 1,219 | 1,180 | 1,185 | 12,500 |
2010/01/18 | 1,211 | 1,222 | 1,200 | 1,207 | 15,900 |
2010/01/15 | 1,180 | 1,221 | 1,173 | 1,210 | 22,100 |
2010/01/14 | 1,168 | 1,177 | 1,162 | 1,172 | 12,900 |
2010/01/13 | 1,155 | 1,170 | 1,155 | 1,167 | 2,900 |
2010/01/12 | 1,160 | 1,169 | 1,155 | 1,158 | 6,700 |
2010/01/08 | 1,175 | 1,175 | 1,150 | 1,155 | 10,900 |
2010/01/07 | 1,175 | 1,178 | 1,158 | 1,164 | 10,600 |
2010/01/06 | 1,168 | 1,170 | 1,158 | 1,163 | 6,900 |
2010/01/05 | 1,168 | 1,179 | 1,160 | 1,170 | 10,600 |
2010/01/04 | 1,146 | 1,174 | 1,146 | 1,168 | 7,300 |