6336 (株)石井表記 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 822 | 868 | 820 | 847 | 79,600 | 847 |
2023-06-08 | 839 | 845 | 818 | 820 | 35,200 | 820 |
2023-06-07 | 824 | 854 | 810 | 854 | 159,600 | 854 |
2023-06-06 | 795 | 807 | 794 | 801 | 9,500 | 801 |
2023-06-05 | 783 | 804 | 781 | 804 | 12,800 | 804 |
2023-06-02 | 781 | 783 | 776 | 783 | 4,100 | 783 |
2023-06-01 | 794 | 794 | 776 | 787 | 6,300 | 787 |
2023-05-31 | 797 | 803 | 790 | 794 | 10,800 | 794 |
2023-05-30 | 814 | 816 | 796 | 797 | 7,500 | 797 |
2023-05-29 | 786 | 817 | 778 | 808 | 47,300 | 808 |
2023-05-26 | 770 | 780 | 752 | 776 | 13,000 | 776 |
2023-05-25 | 757 | 770 | 751 | 770 | 6,800 | 770 |
2023-05-24 | 750 | 760 | 750 | 757 | 4,600 | 757 |
2023-05-23 | 761 | 762 | 748 | 748 | 8,500 | 748 |
2023-05-22 | 767 | 768 | 761 | 761 | 16,300 | 761 |
2023-05-19 | 756 | 765 | 752 | 761 | 9,000 | 761 |
2023-05-18 | 772 | 772 | 743 | 755 | 12,300 | 755 |
2023-05-17 | 773 | 773 | 760 | 763 | 3,300 | 763 |
2023-05-16 | 775 | 775 | 760 | 761 | 7,800 | 761 |
2023-05-15 | 776 | 776 | 751 | 760 | 9,200 | 760 |
2023-05-12 | 773 | 775 | 764 | 764 | 4,100 | 764 |
2023-05-11 | 780 | 788 | 773 | 773 | 24,800 | 773 |
2023-05-10 | 767 | 788 | 759 | 780 | 17,500 | 780 |
2023-05-09 | 760 | 784 | 758 | 768 | 24,300 | 768 |
2023-05-08 | 758 | 763 | 755 | 763 | 4,900 | 763 |
2023-05-02 | 756 | 760 | 742 | 757 | 7,400 | 757 |
2023-05-01 | 754 | 755 | 735 | 755 | 20,200 | 755 |
2023-04-28 | 748 | 750 | 736 | 750 | 4,700 | 750 |
2023-04-27 | 723 | 745 | 723 | 745 | 8,800 | 745 |
2023-04-26 | 742 | 742 | 723 | 724 | 31,400 | 724 |
2023-04-25 | 743 | 748 | 742 | 742 | 10,700 | 742 |
2023-04-24 | 744 | 750 | 743 | 743 | 6,800 | 743 |
2023-04-21 | 735 | 742 | 735 | 742 | 5,900 | 742 |
2023-04-20 | 737 | 737 | 725 | 733 | 9,700 | 733 |
2023-04-19 | 728 | 741 | 728 | 741 | 8,900 | 741 |
2023-04-18 | 751 | 756 | 726 | 726 | 16,000 | 726 |
2023-04-17 | 760 | 762 | 751 | 751 | 3,800 | 751 |
2023-04-14 | 756 | 756 | 735 | 754 | 15,100 | 754 |
2023-04-13 | 733 | 757 | 733 | 744 | 16,300 | 744 |
2023-04-12 | 776 | 787 | 733 | 733 | 66,300 | 733 |
2023-04-11 | 735 | 746 | 724 | 746 | 12,200 | 746 |
2023-04-10 | 729 | 731 | 724 | 724 | 2,800 | 724 |
2023-04-07 | 729 | 733 | 720 | 721 | 11,200 | 721 |
2023-04-06 | 737 | 740 | 724 | 724 | 15,800 | 724 |
2023-04-05 | 768 | 768 | 739 | 746 | 15,400 | 746 |
2023-04-04 | 775 | 775 | 767 | 770 | 14,700 | 770 |
2023-04-03 | 779 | 779 | 766 | 773 | 25,800 | 773 |
2023-03-31 | 782 | 782 | 752 | 766 | 31,800 | 766 |
2023-03-30 | 755 | 787 | 755 | 773 | 98,200 | 773 |
2023-03-29 | 729 | 743 | 723 | 743 | 25,700 | 743 |
2023-03-28 | 732 | 732 | 727 | 730 | 3,300 | 730 |
2023-03-27 | 729 | 733 | 725 | 729 | 11,300 | 729 |
2023-03-24 | 727 | 743 | 723 | 724 | 43,300 | 724 |
2023-03-23 | 700 | 724 | 700 | 724 | 25,200 | 724 |
2023-03-22 | 724 | 725 | 705 | 705 | 27,400 | 705 |
2023-03-20 | 730 | 735 | 710 | 720 | 82,300 | 720 |
2023-03-17 | 684 | 689 | 671 | 672 | 32,200 | 672 |
2023-03-16 | 677 | 677 | 667 | 668 | 5,400 | 668 |
2023-03-15 | 671 | 677 | 671 | 674 | 3,100 | 674 |
2023-03-14 | 672 | 673 | 662 | 666 | 9,600 | 666 |
2023-03-13 | 691 | 691 | 673 | 673 | 14,100 | 673 |
2023-03-10 | 698 | 705 | 693 | 700 | 14,200 | 700 |
2023-03-09 | 700 | 703 | 693 | 698 | 14,300 | 698 |
2023-03-08 | 698 | 708 | 692 | 704 | 13,900 | 704 |
2023-03-07 | 690 | 706 | 690 | 697 | 16,600 | 697 |
2023-03-06 | 692 | 694 | 684 | 690 | 13,200 | 690 |
2023-03-03 | 676 | 684 | 676 | 682 | 6,900 | 682 |
2023-03-02 | 677 | 679 | 677 | 677 | 2,900 | 677 |
2023-03-01 | 678 | 680 | 677 | 677 | 4,400 | 677 |
2023-02-28 | 677 | 677 | 670 | 676 | 7,300 | 676 |
2023-02-27 | 669 | 670 | 665 | 670 | 4,800 | 670 |
2023-02-24 | 681 | 681 | 661 | 671 | 32,200 | 671 |
2023-02-22 | 677 | 681 | 674 | 681 | 5,100 | 681 |
2023-02-21 | 681 | 681 | 675 | 677 | 1,800 | 677 |
2023-02-20 | 678 | 680 | 676 | 680 | 3,500 | 680 |
2023-02-17 | 669 | 677 | 663 | 677 | 50,400 | 677 |
2023-02-16 | 660 | 668 | 660 | 666 | 5,300 | 666 |
2023-02-15 | 662 | 667 | 661 | 667 | 3,600 | 667 |
2023-02-14 | 663 | 666 | 660 | 664 | 1,200 | 664 |
2023-02-13 | 661 | 661 | 657 | 660 | 2,800 | 660 |
2023-02-10 | 665 | 665 | 659 | 662 | 1,900 | 662 |
2023-02-09 | 668 | 669 | 656 | 664 | 8,700 | 664 |
2023-02-08 | 670 | 670 | 668 | 668 | 600 | 668 |
2023-02-07 | 676 | 676 | 666 | 667 | 3,100 | 667 |
2023-02-06 | 667 | 672 | 667 | 670 | 2,400 | 670 |
2023-02-03 | 671 | 671 | 666 | 666 | 2,300 | 666 |
2023-02-02 | 675 | 675 | 665 | 667 | 7,200 | 667 |
2023-02-01 | 680 | 680 | 669 | 671 | 5,700 | 671 |
2023-01-31 | 669 | 680 | 665 | 677 | 6,700 | 677 |
2023-01-30 | 679 | 688 | 669 | 669 | 12,400 | 669 |
2023-01-27 | 696 | 697 | 688 | 690 | 8,700 | 690 |
2023-01-26 | 696 | 697 | 688 | 690 | 5,500 | 690 |
2023-01-25 | 689 | 698 | 686 | 692 | 17,300 | 692 |
2023-01-24 | 688 | 690 | 682 | 685 | 2,400 | 685 |
2023-01-23 | 684 | 695 | 681 | 681 | 16,600 | 681 |
2023-01-20 | 668 | 686 | 668 | 684 | 3,100 | 684 |
2023-01-19 | 668 | 671 | 668 | 668 | 1,000 | 668 |
2023-01-18 | 667 | 671 | 663 | 668 | 7,200 | 668 |
2023-01-17 | 680 | 681 | 671 | 671 | 6,500 | 671 |
2023-01-16 | 684 | 684 | 677 | 680 | 2,200 | 680 |
2023-01-13 | 668 | 688 | 668 | 684 | 12,200 | 684 |
2023-01-12 | 666 | 668 | 659 | 665 | 3,800 | 665 |
2023-01-11 | 650 | 661 | 650 | 661 | 7,200 | 661 |
2023-01-10 | 650 | 657 | 650 | 651 | 4,900 | 651 |
2023-01-06 | 651 | 655 | 650 | 650 | 6,600 | 650 |
2023-01-05 | 661 | 662 | 658 | 659 | 700 | 659 |
2023-01-04 | 669 | 672 | 657 | 658 | 7,800 | 658 |
分割・併合履歴 : [2002-01-28]1株→1.2株