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
2021-07-307217287207287,500728
2021-07-297197297197255,000725
2021-07-287227307227265,700726
2021-07-277297297217213,500721
2021-07-267207277207252,800725
2021-07-217167237157154,100715
2021-07-207147227137146,000714
2021-07-197207277177258,600725
2021-07-167207267207252,200725
2021-07-157307337187209,200720
2021-07-1474074073073313,200733
2021-07-137607607457458,000745
2021-07-127507607467578,800757
2021-07-0973575072775013,200750
2021-07-087487487387407,300740
2021-07-077497527457484,000748
2021-07-067657657517513,000751
2021-07-0575776774776312,700763
2021-07-0273174972774918,000749
2021-07-0174674773173119,800731
2021-06-307517517427465,800746
2021-06-297477527417466,300746
2021-06-2876076074774710,500747
2021-06-2576876875376011,700760
2021-06-2476577575276019,200760
2021-06-2378478475676727,400767
2021-06-2278178676778415,400784
2021-06-2176777776376734,300767
2021-06-1883083479579757,500797
2021-06-1784384982783427,100834
2021-06-1686788084485031,300850
2021-06-1589189185986780,700867
2021-06-14889894851892221,400892
2021-06-1178382378082370,500823
2021-06-1077578877078732,500787
2021-06-097857857667748,600774
2021-06-087977977827857,900785
2021-06-0778780078079727,400797
2021-06-0476577775477517,800775
2021-06-0375176574576524,300765
2021-06-0275376874075516,700755
2021-06-0175875874475310,300753
2021-05-317227487227439,900743
2021-05-2871572671572211,000722
2021-05-277397417237238,800723
2021-05-2672775772773932,000739
2021-05-2571572670872213,800722
2021-05-2470872470470721,900707
2021-05-217017137007096,000709
2021-05-207137137017029,600702
2021-05-1969571968970322,900703
2021-05-1867269967269312,400693
2021-05-1771071067068126,400681
2021-05-147107117037064,500706
2021-05-1369771068970019,400700
2021-05-1273174270571821,100718
2021-05-1174874873173116,200731
2021-05-1077977974575218,200752
2021-05-077897897797797,000779
2021-05-0678379177378032,600780
2021-04-3076077375977315,800773
2021-04-2874575974575616,300756
2021-04-277417447337407,300740
2021-04-267237377227356,900735
2021-04-237207277137238,000723
2021-04-2273473472473112,600731
2021-04-2174274672172930,900729
2021-04-2075676074475222,600752
2021-04-1977177175875822,200758
2021-04-1675476072076045,200760
2021-04-1575676675275415,300754
2021-04-1477677675676128,700761
2021-04-1379279477077627,100776
2021-04-1279580078179221,300792
2021-04-0980280379479417,500794
2021-04-0881581580180223,400802
2021-04-0781481880681624,500816
2021-04-0682783080881826,800818
2021-04-0584084282282238,600822
2021-04-0282883881383032,400830
2021-04-0184884881982327,500823
2021-03-3182685482284035,200840
2021-03-3083083581883326,800833
2021-03-2983883981983032,600830
2021-03-2681583480983246,500832
2021-03-2580181879380664,100806
2021-03-24828838787807155,600807
2021-03-23848863829831141,800831
2021-03-22822876820854474,100854
2021-03-19948950899919512,000919
2021-03-189801,0099591,004256,8001,004
2021-03-17948995933974200,200974
2021-03-16903951902951165,800951
2021-03-1590492888689971,900899
2021-03-1288591288590479,200904
2021-03-11847920846900215,100900
2021-03-1085585583684618,300846
2021-03-0984485783784823,300848
2021-03-0886386884084159,200841
2021-03-0587187184185365,700853
2021-03-0485785782585075,500850
2021-03-0384887284387244,100872
2021-03-0283584982384941,400849
2021-03-0182182982082910,700829
2021-02-2680982179982130,200821
2021-02-2581682180881212,700812
2021-02-2483583580981417,900814
2021-02-2281483081382716,900827
2021-02-1981082079580427,500804
2021-02-1883585081582020,100820
2021-02-1782284080783529,200835
2021-02-1683284082082230,000822
2021-02-1586486481984039,900840
2021-02-1288288285286629,300866
2021-02-1087788986387115,000871
2021-02-0987589286588939,100889
2021-02-0885086585086428,600864
2021-02-0583786883086518,900865
2021-02-0483383382282816,400828
2021-02-0385485481383143,200831
2021-02-0285385383284024,300840
2021-02-0183585083083134,300831
2021-01-2989689983183761,700837
2021-01-2885890185889643,200896
2021-01-2792592588888831,500888
2021-01-2694794790791055,900910
2021-01-25923950920947134,900947
2021-01-2290591689291566,300915
2021-01-21920935885890104,100890
2021-01-2086089785389240,200892
2021-01-1985187484586034,400860
2021-01-1885586183083038,800830
2021-01-1586392285587592,400875
2021-01-1493393384985582,900855
2021-01-13874934860933120,700933
2021-01-1285087084786016,500860
2021-01-0886886884584520,100845
2021-01-0784787784785433,000854
2021-01-0682484682384427,500844
2021-01-0580282580182517,100825
2021-01-0480781678780613,900806

分割・併合履歴 : [2002-01-28]1株→1.2株