6336 (株)石井表記の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	721	728	720	728	7,500	728
2021-07-29	719	729	719	725	5,000	725
2021-07-28	722	730	722	726	5,700	726
2021-07-27	729	729	721	721	3,500	721
2021-07-26	720	727	720	725	2,800	725
2021-07-21	716	723	715	715	4,100	715
2021-07-20	714	722	713	714	6,000	714
2021-07-19	720	727	717	725	8,600	725
2021-07-16	720	726	720	725	2,200	725
2021-07-15	730	733	718	720	9,200	720
2021-07-14	740	740	730	733	13,200	733
2021-07-13	760	760	745	745	8,000	745
2021-07-12	750	760	746	757	8,800	757
2021-07-09	735	750	727	750	13,200	750
2021-07-08	748	748	738	740	7,300	740
2021-07-07	749	752	745	748	4,000	748
2021-07-06	765	765	751	751	3,000	751
2021-07-05	757	767	747	763	12,700	763
2021-07-02	731	749	727	749	18,000	749
2021-07-01	746	747	731	731	19,800	731
2021-06-30	751	751	742	746	5,800	746
2021-06-29	747	752	741	746	6,300	746
2021-06-28	760	760	747	747	10,500	747
2021-06-25	768	768	753	760	11,700	760
2021-06-24	765	775	752	760	19,200	760
2021-06-23	784	784	756	767	27,400	767
2021-06-22	781	786	767	784	15,400	784
2021-06-21	767	777	763	767	34,300	767
2021-06-18	830	834	795	797	57,500	797
2021-06-17	843	849	827	834	27,100	834
2021-06-16	867	880	844	850	31,300	850
2021-06-15	891	891	859	867	80,700	867
2021-06-14	889	894	851	892	221,400	892
2021-06-11	783	823	780	823	70,500	823
2021-06-10	775	788	770	787	32,500	787
2021-06-09	785	785	766	774	8,600	774
2021-06-08	797	797	782	785	7,900	785
2021-06-07	787	800	780	797	27,400	797
2021-06-04	765	777	754	775	17,800	775
2021-06-03	751	765	745	765	24,300	765
2021-06-02	753	768	740	755	16,700	755
2021-06-01	758	758	744	753	10,300	753
2021-05-31	722	748	722	743	9,900	743
2021-05-28	715	726	715	722	11,000	722
2021-05-27	739	741	723	723	8,800	723
2021-05-26	727	757	727	739	32,000	739
2021-05-25	715	726	708	722	13,800	722
2021-05-24	708	724	704	707	21,900	707
2021-05-21	701	713	700	709	6,000	709
2021-05-20	713	713	701	702	9,600	702
2021-05-19	695	719	689	703	22,900	703
2021-05-18	672	699	672	693	12,400	693
2021-05-17	710	710	670	681	26,400	681
2021-05-14	710	711	703	706	4,500	706
2021-05-13	697	710	689	700	19,400	700
2021-05-12	731	742	705	718	21,100	718
2021-05-11	748	748	731	731	16,200	731
2021-05-10	779	779	745	752	18,200	752
2021-05-07	789	789	779	779	7,000	779
2021-05-06	783	791	773	780	32,600	780
2021-04-30	760	773	759	773	15,800	773
2021-04-28	745	759	745	756	16,300	756
2021-04-27	741	744	733	740	7,300	740
2021-04-26	723	737	722	735	6,900	735
2021-04-23	720	727	713	723	8,000	723
2021-04-22	734	734	724	731	12,600	731
2021-04-21	742	746	721	729	30,900	729
2021-04-20	756	760	744	752	22,600	752
2021-04-19	771	771	758	758	22,200	758
2021-04-16	754	760	720	760	45,200	760
2021-04-15	756	766	752	754	15,300	754
2021-04-14	776	776	756	761	28,700	761
2021-04-13	792	794	770	776	27,100	776
2021-04-12	795	800	781	792	21,300	792
2021-04-09	802	803	794	794	17,500	794
2021-04-08	815	815	801	802	23,400	802
2021-04-07	814	818	806	816	24,500	816
2021-04-06	827	830	808	818	26,800	818
2021-04-05	840	842	822	822	38,600	822
2021-04-02	828	838	813	830	32,400	830
2021-04-01	848	848	819	823	27,500	823
2021-03-31	826	854	822	840	35,200	840
2021-03-30	830	835	818	833	26,800	833
2021-03-29	838	839	819	830	32,600	830
2021-03-26	815	834	809	832	46,500	832
2021-03-25	801	818	793	806	64,100	806
2021-03-24	828	838	787	807	155,600	807
2021-03-23	848	863	829	831	141,800	831
2021-03-22	822	876	820	854	474,100	854
2021-03-19	948	950	899	919	512,000	919
2021-03-18	980	1,009	959	1,004	256,800	1,004
2021-03-17	948	995	933	974	200,200	974
2021-03-16	903	951	902	951	165,800	951
2021-03-15	904	928	886	899	71,900	899
2021-03-12	885	912	885	904	79,200	904
2021-03-11	847	920	846	900	215,100	900
2021-03-10	855	855	836	846	18,300	846
2021-03-09	844	857	837	848	23,300	848
2021-03-08	863	868	840	841	59,200	841
2021-03-05	871	871	841	853	65,700	853
2021-03-04	857	857	825	850	75,500	850
2021-03-03	848	872	843	872	44,100	872
2021-03-02	835	849	823	849	41,400	849
2021-03-01	821	829	820	829	10,700	829
2021-02-26	809	821	799	821	30,200	821
2021-02-25	816	821	808	812	12,700	812
2021-02-24	835	835	809	814	17,900	814
2021-02-22	814	830	813	827	16,900	827
2021-02-19	810	820	795	804	27,500	804
2021-02-18	835	850	815	820	20,100	820
2021-02-17	822	840	807	835	29,200	835
2021-02-16	832	840	820	822	30,000	822
2021-02-15	864	864	819	840	39,900	840
2021-02-12	882	882	852	866	29,300	866
2021-02-10	877	889	863	871	15,000	871
2021-02-09	875	892	865	889	39,100	889
2021-02-08	850	865	850	864	28,600	864
2021-02-05	837	868	830	865	18,900	865
2021-02-04	833	833	822	828	16,400	828
2021-02-03	854	854	813	831	43,200	831
2021-02-02	853	853	832	840	24,300	840
2021-02-01	835	850	830	831	34,300	831
2021-01-29	896	899	831	837	61,700	837
2021-01-28	858	901	858	896	43,200	896
2021-01-27	925	925	888	888	31,500	888
2021-01-26	947	947	907	910	55,900	910
2021-01-25	923	950	920	947	134,900	947
2021-01-22	905	916	892	915	66,300	915
2021-01-21	920	935	885	890	104,100	890
2021-01-20	860	897	853	892	40,200	892
2021-01-19	851	874	845	860	34,400	860
2021-01-18	855	861	830	830	38,800	830
2021-01-15	863	922	855	875	92,400	875
2021-01-14	933	933	849	855	82,900	855
2021-01-13	874	934	860	933	120,700	933
2021-01-12	850	870	847	860	16,500	860
2021-01-08	868	868	845	845	20,100	845
2021-01-07	847	877	847	854	33,000	854
2021-01-06	824	846	823	844	27,500	844
2021-01-05	802	825	801	825	17,100	825
2021-01-04	807	816	787	806	13,900	806

分割・併合履歴： [2002-01-28]1株→1.2株

6336 (株)石井表記 の時系列データ [2021年度]

6336 (株)石井表記の時系列データ [2021年度]