6336 (株)石井表記 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-15 | 739 | 744 | 736 | 743 | 8,100 | 743 |
2022-08-12 | 730 | 739 | 730 | 739 | 9,100 | 739 |
2022-08-10 | 730 | 730 | 723 | 728 | 5,800 | 728 |
2022-08-09 | 714 | 734 | 714 | 730 | 15,200 | 730 |
2022-08-08 | 730 | 730 | 709 | 714 | 77,500 | 714 |
2022-08-05 | 726 | 730 | 720 | 721 | 42,600 | 721 |
2022-08-04 | 738 | 739 | 720 | 726 | 45,700 | 726 |
2022-08-03 | 746 | 746 | 724 | 737 | 45,200 | 737 |
2022-08-02 | 756 | 756 | 729 | 739 | 19,400 | 739 |
2022-08-01 | 773 | 773 | 752 | 753 | 31,300 | 753 |
2022-07-29 | 775 | 778 | 765 | 773 | 7,000 | 773 |
2022-07-28 | 790 | 792 | 776 | 776 | 7,100 | 776 |
2022-07-27 | 765 | 788 | 751 | 784 | 12,500 | 784 |
2022-07-26 | 753 | 770 | 749 | 770 | 12,800 | 770 |
2022-07-25 | 742 | 759 | 740 | 757 | 9,000 | 757 |
2022-07-22 | 754 | 762 | 748 | 757 | 7,500 | 757 |
2022-07-21 | 751 | 775 | 748 | 748 | 18,800 | 748 |
2022-07-20 | 740 | 759 | 740 | 748 | 16,100 | 748 |
2022-07-19 | 727 | 738 | 721 | 735 | 10,800 | 735 |
2022-07-15 | 735 | 737 | 726 | 730 | 8,700 | 730 |
2022-07-14 | 716 | 738 | 713 | 735 | 11,800 | 735 |
2022-07-13 | 726 | 729 | 716 | 716 | 20,800 | 716 |
2022-07-12 | 738 | 738 | 722 | 730 | 11,400 | 730 |
2022-07-11 | 746 | 749 | 730 | 738 | 13,500 | 738 |
2022-07-08 | 736 | 747 | 734 | 744 | 13,700 | 744 |
2022-07-07 | 730 | 734 | 721 | 734 | 8,200 | 734 |
2022-07-06 | 732 | 738 | 729 | 736 | 8,700 | 736 |
2022-07-05 | 737 | 756 | 737 | 740 | 24,500 | 740 |
2022-07-04 | 720 | 743 | 718 | 737 | 23,800 | 737 |
2022-07-01 | 738 | 738 | 709 | 716 | 25,200 | 716 |
2022-06-30 | 740 | 741 | 720 | 741 | 19,400 | 741 |
2022-06-29 | 738 | 745 | 731 | 740 | 11,900 | 740 |
2022-06-28 | 745 | 755 | 738 | 740 | 19,700 | 740 |
2022-06-27 | 745 | 755 | 740 | 746 | 31,400 | 746 |
2022-06-24 | 720 | 739 | 720 | 735 | 9,300 | 735 |
2022-06-23 | 722 | 726 | 718 | 719 | 12,700 | 719 |
2022-06-22 | 742 | 742 | 719 | 722 | 13,300 | 722 |
2022-06-21 | 708 | 739 | 708 | 731 | 28,700 | 731 |
2022-06-20 | 724 | 726 | 689 | 704 | 55,700 | 704 |
2022-06-17 | 730 | 734 | 710 | 722 | 72,500 | 722 |
2022-06-16 | 760 | 766 | 746 | 747 | 30,000 | 747 |
2022-06-15 | 749 | 764 | 736 | 745 | 45,900 | 745 |
2022-06-14 | 760 | 775 | 748 | 752 | 34,300 | 752 |
2022-06-13 | 801 | 816 | 754 | 775 | 147,200 | 775 |
2022-06-10 | 873 | 885 | 855 | 860 | 98,700 | 860 |
2022-06-09 | 894 | 894 | 873 | 885 | 61,300 | 885 |
2022-06-08 | 892 | 903 | 878 | 897 | 59,200 | 897 |
2022-06-07 | 888 | 893 | 881 | 886 | 26,700 | 886 |
2022-06-06 | 875 | 889 | 864 | 885 | 34,100 | 885 |
2022-06-03 | 895 | 895 | 856 | 869 | 47,200 | 869 |
2022-06-02 | 856 | 895 | 850 | 895 | 61,100 | 895 |
2022-06-01 | 842 | 865 | 834 | 860 | 30,900 | 860 |
2022-05-31 | 820 | 846 | 820 | 846 | 24,000 | 846 |
2022-05-30 | 830 | 830 | 817 | 820 | 18,900 | 820 |
2022-05-27 | 785 | 817 | 785 | 817 | 38,900 | 817 |
2022-05-26 | 782 | 794 | 780 | 785 | 9,800 | 785 |
2022-05-25 | 787 | 793 | 778 | 781 | 5,900 | 781 |
2022-05-24 | 782 | 804 | 782 | 787 | 33,000 | 787 |
2022-05-23 | 777 | 788 | 777 | 778 | 4,800 | 778 |
2022-05-20 | 768 | 781 | 768 | 776 | 7,100 | 776 |
2022-05-19 | 748 | 775 | 743 | 765 | 29,500 | 765 |
2022-05-18 | 770 | 789 | 770 | 778 | 38,300 | 778 |
2022-05-17 | 739 | 770 | 739 | 770 | 24,500 | 770 |
2022-05-16 | 748 | 753 | 736 | 738 | 25,400 | 738 |
2022-05-13 | 735 | 748 | 730 | 737 | 9,300 | 737 |
2022-05-12 | 742 | 748 | 733 | 738 | 8,800 | 738 |
2022-05-11 | 722 | 753 | 722 | 753 | 17,600 | 753 |
2022-05-10 | 735 | 735 | 718 | 725 | 31,500 | 725 |
2022-05-09 | 765 | 765 | 739 | 739 | 22,400 | 739 |
2022-05-06 | 752 | 765 | 746 | 765 | 11,800 | 765 |
2022-05-02 | 752 | 755 | 737 | 741 | 19,700 | 741 |
2022-04-28 | 732 | 760 | 732 | 752 | 17,300 | 752 |
2022-04-27 | 724 | 742 | 722 | 733 | 18,200 | 733 |
2022-04-26 | 755 | 755 | 740 | 747 | 15,900 | 747 |
2022-04-25 | 750 | 766 | 750 | 755 | 27,900 | 755 |
2022-04-22 | 761 | 772 | 751 | 772 | 19,000 | 772 |
2022-04-21 | 767 | 773 | 763 | 768 | 10,600 | 768 |
2022-04-20 | 788 | 790 | 761 | 764 | 31,500 | 764 |
2022-04-19 | 767 | 788 | 767 | 788 | 24,200 | 788 |
2022-04-18 | 768 | 768 | 752 | 761 | 15,700 | 761 |
2022-04-15 | 780 | 787 | 771 | 771 | 10,800 | 771 |
2022-04-14 | 774 | 789 | 774 | 788 | 10,700 | 788 |
2022-04-13 | 759 | 779 | 759 | 772 | 12,900 | 772 |
2022-04-12 | 779 | 784 | 756 | 758 | 39,600 | 758 |
2022-04-11 | 791 | 802 | 780 | 782 | 33,300 | 782 |
2022-04-08 | 785 | 798 | 778 | 798 | 32,400 | 798 |
2022-04-07 | 784 | 788 | 763 | 773 | 43,800 | 773 |
2022-04-06 | 802 | 811 | 793 | 799 | 48,900 | 799 |
2022-04-05 | 817 | 834 | 813 | 830 | 23,400 | 830 |
2022-04-04 | 812 | 839 | 808 | 813 | 52,600 | 813 |
2022-04-01 | 828 | 830 | 800 | 812 | 47,900 | 812 |
2022-03-31 | 828 | 843 | 811 | 842 | 50,600 | 842 |
2022-03-30 | 799 | 827 | 795 | 827 | 62,700 | 827 |
2022-03-29 | 777 | 803 | 771 | 798 | 58,700 | 798 |
2022-03-28 | 793 | 796 | 780 | 781 | 50,600 | 781 |
2022-03-25 | 785 | 792 | 776 | 788 | 67,600 | 788 |
2022-03-24 | 791 | 800 | 767 | 778 | 133,800 | 778 |
2022-03-23 | 791 | 805 | 782 | 804 | 170,500 | 804 |
2022-03-22 | 802 | 808 | 774 | 787 | 403,400 | 787 |
2022-03-18 | 875 | 900 | 841 | 900 | 239,100 | 900 |
2022-03-17 | 845 | 868 | 841 | 868 | 103,600 | 868 |
2022-03-16 | 830 | 855 | 801 | 815 | 113,300 | 815 |
2022-03-15 | 780 | 823 | 765 | 823 | 93,300 | 823 |
2022-03-14 | 749 | 780 | 738 | 780 | 92,200 | 780 |
2022-03-11 | 716 | 741 | 708 | 740 | 49,900 | 740 |
2022-03-10 | 715 | 732 | 713 | 727 | 39,600 | 727 |
2022-03-09 | 704 | 716 | 690 | 706 | 20,900 | 706 |
2022-03-08 | 702 | 720 | 675 | 694 | 45,200 | 694 |
2022-03-07 | 720 | 746 | 702 | 719 | 33,200 | 719 |
2022-03-04 | 759 | 768 | 737 | 750 | 21,700 | 750 |
2022-03-03 | 771 | 791 | 759 | 759 | 11,700 | 759 |
2022-03-02 | 780 | 785 | 743 | 756 | 34,600 | 756 |
2022-03-01 | 785 | 796 | 779 | 781 | 15,100 | 781 |
2022-02-28 | 751 | 780 | 751 | 780 | 16,400 | 780 |
2022-02-25 | 720 | 761 | 720 | 757 | 35,000 | 757 |
2022-02-24 | 725 | 735 | 703 | 713 | 47,600 | 713 |
2022-02-22 | 754 | 757 | 726 | 736 | 28,800 | 736 |
2022-02-21 | 761 | 767 | 747 | 767 | 15,300 | 767 |
2022-02-18 | 751 | 779 | 744 | 770 | 27,200 | 770 |
2022-02-17 | 757 | 781 | 752 | 752 | 38,100 | 752 |
2022-02-16 | 758 | 773 | 753 | 760 | 29,000 | 760 |
2022-02-15 | 757 | 764 | 743 | 743 | 14,900 | 743 |
2022-02-14 | 747 | 760 | 736 | 760 | 25,400 | 760 |
2022-02-10 | 778 | 785 | 758 | 780 | 22,300 | 780 |
2022-02-09 | 746 | 777 | 746 | 771 | 27,500 | 771 |
2022-02-08 | 741 | 750 | 737 | 738 | 24,200 | 738 |
2022-02-07 | 762 | 762 | 742 | 755 | 11,200 | 755 |
2022-02-04 | 751 | 765 | 739 | 765 | 17,100 | 765 |
2022-02-03 | 773 | 775 | 749 | 750 | 31,900 | 750 |
2022-02-02 | 767 | 790 | 760 | 784 | 29,500 | 784 |
2022-02-01 | 768 | 788 | 754 | 762 | 37,900 | 762 |
2022-01-31 | 723 | 764 | 723 | 755 | 31,000 | 755 |
2022-01-28 | 716 | 727 | 701 | 721 | 39,900 | 721 |
2022-01-27 | 768 | 773 | 715 | 725 | 100,200 | 725 |
2022-01-26 | 741 | 778 | 736 | 756 | 44,400 | 756 |
2022-01-25 | 772 | 772 | 731 | 737 | 39,700 | 737 |
2022-01-24 | 753 | 776 | 741 | 770 | 27,000 | 770 |
2022-01-21 | 769 | 778 | 751 | 767 | 33,700 | 767 |
2022-01-20 | 780 | 796 | 761 | 791 | 52,000 | 791 |
2022-01-19 | 831 | 835 | 781 | 784 | 117,000 | 784 |
2022-01-18 | 849 | 860 | 836 | 841 | 23,700 | 841 |
2022-01-17 | 867 | 869 | 842 | 844 | 45,500 | 844 |
2022-01-14 | 875 | 879 | 854 | 865 | 49,000 | 865 |
2022-01-13 | 894 | 894 | 871 | 881 | 37,900 | 881 |
2022-01-12 | 905 | 916 | 888 | 901 | 71,400 | 901 |
2022-01-11 | 881 | 886 | 861 | 875 | 33,500 | 875 |
2022-01-07 | 882 | 899 | 864 | 881 | 48,800 | 881 |
2022-01-06 | 890 | 896 | 872 | 876 | 68,800 | 876 |
2022-01-05 | 935 | 935 | 895 | 905 | 55,500 | 905 |
2022-01-04 | 934 | 943 | 918 | 931 | 56,300 | 931 |
分割・併合履歴 : [2002-01-28]1株→1.2株