6336 (株)石井表記 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,400 | 3,400 | 3,280 | 3,280 | 2,000 | 2,733.33 |
| 2000-12-28 | 3,440 | 3,450 | 3,400 | 3,400 | 5,200 | 2,833.33 |
| 2000-12-27 | 3,440 | 3,450 | 3,300 | 3,450 | 7,000 | 2,875 |
| 2000-12-26 | 3,300 | 3,500 | 3,300 | 3,450 | 16,900 | 2,875 |
| 2000-12-25 | 3,290 | 3,300 | 3,210 | 3,300 | 4,700 | 2,750 |
| 2000-12-22 | 3,150 | 3,150 | 3,050 | 3,050 | 7,000 | 2,541.67 |
| 2000-12-21 | 3,110 | 3,150 | 3,070 | 3,150 | 5,200 | 2,625 |
| 2000-12-20 | 3,300 | 3,300 | 3,100 | 3,290 | 2,600 | 2,741.67 |
| 2000-12-19 | 3,390 | 3,390 | 3,300 | 3,300 | 1,800 | 2,750 |
| 2000-12-18 | 3,400 | 3,400 | 3,400 | 3,400 | 1,400 | 2,833.33 |
| 2000-12-15 | 3,400 | 3,450 | 3,400 | 3,450 | 2,300 | 2,875 |
| 2000-12-14 | 3,410 | 3,500 | 3,410 | 3,450 | 3,000 | 2,875 |
| 2000-12-13 | 3,450 | 3,450 | 3,400 | 3,450 | 1,100 | 2,875 |
| 2000-12-12 | 3,500 | 3,550 | 3,450 | 3,500 | 8,800 | 2,916.67 |
| 2000-12-11 | 3,280 | 3,500 | 3,250 | 3,500 | 3,400 | 2,916.67 |
| 2000-12-08 | 3,460 | 3,500 | 3,430 | 3,430 | 1,300 | 2,858.33 |
| 2000-12-07 | 3,450 | 3,530 | 3,450 | 3,450 | 7,300 | 2,875 |
| 2000-12-06 | 3,600 | 3,600 | 3,450 | 3,500 | 6,300 | 2,916.67 |
| 2000-12-05 | 3,500 | 3,500 | 3,450 | 3,500 | 10,200 | 2,916.67 |
| 2000-12-04 | 3,600 | 3,600 | 3,400 | 3,410 | 5,600 | 2,841.67 |
| 2000-12-01 | 3,340 | 3,600 | 3,300 | 3,560 | 40,600 | 2,966.67 |
| 2000-11-30 | 3,300 | 3,330 | 3,150 | 3,290 | 17,100 | 2,741.67 |
| 2000-11-29 | 3,250 | 3,250 | 3,120 | 3,250 | 5,500 | 2,708.33 |
| 2000-11-28 | 3,120 | 3,120 | 3,100 | 3,120 | 7,200 | 2,600 |
| 2000-11-27 | 3,120 | 3,120 | 3,100 | 3,100 | 1,800 | 2,583.33 |
| 2000-11-24 | 3,100 | 3,130 | 3,100 | 3,120 | 2,700 | 2,600 |
| 2000-11-22 | 3,200 | 3,250 | 3,180 | 3,180 | 3,600 | 2,650 |
| 2000-11-21 | 3,170 | 3,300 | 3,120 | 3,250 | 13,600 | 2,708.33 |
| 2000-11-20 | 3,170 | 3,180 | 3,170 | 3,170 | 5,100 | 2,641.67 |
| 2000-11-17 | 3,120 | 3,180 | 3,120 | 3,170 | 14,900 | 2,641.67 |
| 2000-11-16 | 3,200 | 3,250 | 3,170 | 3,170 | 20,000 | 2,641.67 |
| 2000-11-15 | 3,200 | 3,200 | 3,160 | 3,170 | 12,100 | 2,641.67 |
| 2000-11-14 | 3,200 | 3,200 | 3,120 | 3,150 | 7,800 | 2,625 |
| 2000-11-13 | 3,100 | 3,200 | 3,100 | 3,150 | 6,900 | 2,625 |
| 2000-11-10 | 3,200 | 3,210 | 3,180 | 3,210 | 30,100 | 2,675 |
| 2000-11-09 | 3,180 | 3,200 | 3,180 | 3,200 | 1,500 | 2,666.67 |
| 2000-11-08 | 3,300 | 3,300 | 3,190 | 3,200 | 5,800 | 2,666.67 |
| 2000-11-07 | 3,280 | 3,300 | 3,180 | 3,300 | 8,700 | 2,750 |
| 2000-11-06 | 3,300 | 3,300 | 3,140 | 3,280 | 5,900 | 2,733.33 |
| 2000-11-02 | 3,020 | 3,290 | 3,020 | 3,290 | 17,900 | 2,741.67 |
| 2000-11-01 | 3,100 | 3,150 | 3,100 | 3,110 | 5,100 | 2,591.67 |
| 2000-10-31 | 3,100 | 3,150 | 3,050 | 3,150 | 1,600 | 2,625 |
| 2000-10-30 | 3,250 | 3,250 | 3,150 | 3,150 | 3,400 | 2,625 |
| 2000-10-27 | 3,290 | 3,290 | 3,120 | 3,250 | 9,400 | 2,708.33 |
| 2000-10-26 | 2,990 | 3,300 | 2,990 | 3,300 | 20,300 | 2,750 |
| 2000-10-25 | 2,980 | 3,000 | 2,910 | 3,000 | 5,700 | 2,500 |
| 2000-10-24 | 2,980 | 3,000 | 2,980 | 3,000 | 3,200 | 2,500 |
| 2000-10-23 | 2,980 | 3,000 | 2,980 | 2,990 | 5,600 | 2,491.67 |
| 2000-10-20 | 2,900 | 3,000 | 2,900 | 2,990 | 400 | 2,491.67 |
| 2000-10-19 | 2,900 | 2,900 | 2,800 | 2,800 | 1,300 | 2,333.33 |
| 2000-10-18 | 2,950 | 2,950 | 2,900 | 2,900 | 1,800 | 2,416.67 |
| 2000-10-17 | 2,960 | 2,960 | 2,900 | 2,950 | 1,300 | 2,458.33 |
| 2000-10-16 | 2,960 | 3,000 | 2,960 | 2,960 | 2,300 | 2,466.67 |
| 2000-10-13 | 2,900 | 2,910 | 2,900 | 2,900 | 1,200 | 2,416.67 |
| 2000-10-12 | 3,000 | 3,000 | 2,900 | 2,950 | 5,600 | 2,458.33 |
| 2000-10-11 | 3,000 | 3,050 | 3,000 | 3,000 | 3,900 | 2,500 |
| 2000-10-10 | 3,000 | 3,000 | 3,000 | 3,000 | 900 | 2,500 |
| 2000-10-06 | 3,000 | 3,100 | 3,000 | 3,000 | 300 | 2,500 |
| 2000-10-05 | 3,150 | 3,190 | 3,000 | 3,000 | 4,900 | 2,500 |
| 2000-10-04 | 3,000 | 3,100 | 3,000 | 3,100 | 4,000 | 2,583.33 |
| 2000-10-03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,400 | 2,500 |
| 2000-10-02 | 3,000 | 3,010 | 2,910 | 3,000 | 8,600 | 2,500 |
| 2000-09-29 | 3,000 | 3,090 | 3,000 | 3,000 | 6,900 | 2,500 |
| 2000-09-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,900 | 2,500 |
| 2000-09-27 | 3,150 | 3,150 | 3,000 | 3,000 | 5,800 | 2,500 |
| 2000-09-26 | 3,210 | 3,210 | 3,000 | 3,000 | 7,400 | 2,500 |
| 2000-09-25 | 3,300 | 3,330 | 3,210 | 3,210 | 4,000 | 2,675 |
| 2000-09-22 | 3,300 | 3,350 | 3,210 | 3,300 | 4,800 | 2,750 |
| 2000-09-21 | 3,300 | 3,330 | 3,210 | 3,330 | 8,200 | 2,775 |
| 2000-09-20 | 3,300 | 3,300 | 3,210 | 3,300 | 8,500 | 2,750 |
| 2000-09-19 | 3,210 | 3,300 | 3,210 | 3,250 | 10,300 | 2,708.33 |
| 2000-09-18 | 3,200 | 3,300 | 3,200 | 3,260 | 4,900 | 2,716.67 |
| 2000-09-14 | 3,370 | 3,370 | 3,290 | 3,350 | 43,000 | 2,791.67 |
| 2000-09-13 | 3,100 | 3,390 | 3,100 | 3,320 | 44,100 | 2,766.67 |
| 2000-09-12 | 2,950 | 2,995 | 2,950 | 2,990 | 400 | 2,491.67 |
| 2000-09-11 | 2,940 | 3,000 | 2,860 | 2,950 | 2,000 | 2,458.33 |
| 2000-09-08 | 3,000 | 3,100 | 2,860 | 2,860 | 3,600 | 2,383.33 |
| 2000-09-07 | 3,100 | 3,100 | 3,040 | 3,040 | 2,800 | 2,533.33 |
| 2000-09-06 | 3,090 | 3,100 | 3,090 | 3,090 | 2,000 | 2,575 |
| 2000-09-05 | 3,080 | 3,110 | 3,080 | 3,090 | 6,000 | 2,575 |
| 2000-09-04 | 3,100 | 3,110 | 3,070 | 3,100 | 7,400 | 2,583.33 |
| 2000-09-01 | 3,100 | 3,150 | 3,100 | 3,100 | 8,100 | 2,583.33 |
| 2000-08-31 | 3,070 | 3,100 | 3,050 | 3,100 | 4,300 | 2,583.33 |
| 2000-08-30 | 3,200 | 3,200 | 3,010 | 3,070 | 5,000 | 2,558.33 |
| 2000-08-29 | 3,230 | 3,250 | 3,150 | 3,200 | 5,900 | 2,666.67 |
| 2000-08-28 | 3,250 | 3,290 | 3,150 | 3,250 | 13,800 | 2,708.33 |
| 2000-08-25 | 3,150 | 3,230 | 3,150 | 3,200 | 26,300 | 2,666.67 |
| 2000-08-24 | 3,100 | 3,200 | 3,000 | 3,000 | 23,600 | 2,500 |
| 2000-08-23 | 2,950 | 3,050 | 2,950 | 3,000 | 15,600 | 2,500 |
| 2000-08-22 | 2,815 | 2,900 | 2,815 | 2,860 | 4,900 | 2,383.33 |
| 2000-08-21 | 2,860 | 2,895 | 2,850 | 2,895 | 2,800 | 2,412.50 |
| 2000-08-18 | 2,800 | 2,900 | 2,800 | 2,900 | 2,800 | 2,416.67 |
| 2000-08-17 | 2,880 | 2,880 | 2,850 | 2,850 | 800 | 2,375 |
| 2000-08-16 | 2,800 | 2,880 | 2,750 | 2,880 | 3,400 | 2,400 |
| 2000-08-15 | 2,790 | 2,790 | 2,700 | 2,700 | 200 | 2,250 |
| 2000-08-14 | 2,890 | 2,890 | 2,880 | 2,880 | 500 | 2,400 |
| 2000-08-11 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,408.33 |
| 2000-08-10 | 2,735 | 2,900 | 2,730 | 2,900 | 2,200 | 2,416.67 |
| 2000-08-09 | 2,700 | 2,750 | 2,660 | 2,750 | 5,400 | 2,291.67 |
| 2000-08-08 | 2,740 | 2,740 | 2,740 | 2,740 | 200 | 2,283.33 |
| 2000-08-07 | 2,745 | 2,745 | 2,700 | 2,740 | 3,400 | 2,283.33 |
| 2000-08-04 | 2,800 | 2,800 | 2,750 | 2,750 | 1,400 | 2,291.67 |
| 2000-08-03 | 2,840 | 2,840 | 2,760 | 2,800 | 800 | 2,333.33 |
| 2000-08-02 | 2,800 | 2,845 | 2,800 | 2,800 | 1,500 | 2,333.33 |
| 2000-08-01 | 2,880 | 2,880 | 2,660 | 2,800 | 3,300 | 2,333.33 |
| 2000-07-31 | 2,850 | 2,850 | 2,800 | 2,850 | 1,200 | 2,375 |
| 2000-07-28 | 2,880 | 2,880 | 2,850 | 2,850 | 700 | 2,375 |
| 2000-07-27 | 2,900 | 2,900 | 2,770 | 2,880 | 1,500 | 2,400 |
| 2000-07-26 | 2,940 | 2,950 | 2,800 | 2,950 | 4,300 | 2,458.33 |
| 2000-07-25 | 2,800 | 2,900 | 2,800 | 2,900 | 3,200 | 2,416.67 |
| 2000-07-24 | 2,940 | 2,940 | 2,900 | 2,900 | 400 | 2,416.67 |
| 2000-07-21 | 2,945 | 2,945 | 2,900 | 2,930 | 2,300 | 2,441.67 |
| 2000-07-19 | 2,940 | 2,950 | 2,900 | 2,950 | 1,300 | 2,458.33 |
| 2000-07-18 | 2,960 | 2,960 | 2,900 | 2,900 | 3,700 | 2,416.67 |
| 2000-07-17 | 2,990 | 2,990 | 2,900 | 2,950 | 3,200 | 2,458.33 |
| 2000-07-14 | 3,000 | 3,030 | 3,000 | 3,030 | 2,100 | 2,525 |
| 2000-07-13 | 3,000 | 3,040 | 2,900 | 3,000 | 4,400 | 2,500 |
| 2000-07-12 | 3,000 | 3,010 | 2,950 | 3,000 | 5,900 | 2,500 |
| 2000-07-11 | 2,990 | 3,000 | 2,950 | 2,950 | 2,800 | 2,458.33 |
| 2000-07-10 | 3,000 | 3,000 | 2,970 | 3,000 | 1,300 | 2,500 |
| 2000-07-07 | 2,995 | 3,000 | 2,950 | 2,950 | 5,100 | 2,458.33 |
| 2000-07-06 | 3,000 | 3,000 | 2,980 | 3,000 | 1,500 | 2,500 |
| 2000-07-05 | 3,040 | 3,040 | 2,980 | 2,980 | 5,600 | 2,483.33 |
| 2000-07-04 | 3,100 | 3,100 | 2,980 | 3,000 | 8,400 | 2,500 |
| 2000-07-03 | 3,000 | 3,100 | 3,000 | 3,050 | 6,900 | 2,541.67 |
| 2000-06-30 | 3,000 | 3,050 | 3,000 | 3,000 | 7,800 | 2,500 |
| 2000-06-29 | 3,000 | 3,000 | 2,975 | 2,975 | 2,500 | 2,479.17 |
| 2000-06-28 | 2,960 | 2,960 | 2,960 | 2,960 | 300 | 2,466.67 |
| 2000-06-27 | 2,900 | 2,940 | 2,900 | 2,940 | 1,100 | 2,450 |
| 2000-06-26 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,416.67 |
| 2000-06-23 | 3,000 | 3,000 | 2,920 | 2,920 | 1,800 | 2,433.33 |
| 2000-06-22 | 3,000 | 3,000 | 2,970 | 2,970 | 1,600 | 2,475 |
| 2000-06-21 | 2,810 | 3,000 | 2,810 | 2,970 | 1,800 | 2,475 |
| 2000-06-20 | 3,000 | 3,000 | 2,800 | 2,800 | 3,600 | 2,333.33 |
| 2000-06-19 | 3,000 | 3,000 | 2,830 | 2,830 | 500 | 2,358.33 |
| 2000-06-15 | 3,050 | 3,050 | 3,000 | 3,000 | 1,400 | 2,500 |
| 2000-06-14 | 3,050 | 3,050 | 3,050 | 3,050 | 1,200 | 2,541.67 |
| 2000-06-12 | 3,090 | 3,090 | 3,040 | 3,050 | 500 | 2,541.67 |
| 2000-06-09 | 3,090 | 3,100 | 3,090 | 3,100 | 3,300 | 2,583.33 |
| 2000-06-08 | 3,200 | 3,200 | 3,050 | 3,090 | 2,800 | 2,575 |
| 2000-06-07 | 3,200 | 3,200 | 3,100 | 3,150 | 4,700 | 2,625 |
| 2000-06-06 | 2,980 | 3,100 | 2,750 | 3,050 | 12,300 | 2,541.67 |
| 2000-06-05 | 2,990 | 3,000 | 2,990 | 3,000 | 1,200 | 2,500 |
| 2000-06-02 | 3,000 | 3,000 | 3,000 | 3,000 | 600 | 2,500 |
| 2000-06-01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,200 | 2,500 |
| 2000-05-30 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,500 |
| 2000-05-29 | 2,700 | 2,880 | 2,640 | 2,880 | 8,000 | 2,400 |
| 2000-05-26 | 2,720 | 2,720 | 2,700 | 2,700 | 4,000 | 2,250 |
| 2000-05-25 | 2,700 | 2,800 | 2,700 | 2,800 | 2,000 | 2,333.33 |
| 2000-05-24 | 2,700 | 2,700 | 2,650 | 2,700 | 6,000 | 2,250 |
| 2000-05-23 | 2,695 | 2,700 | 2,695 | 2,700 | 5,000 | 2,250 |
| 2000-05-22 | 2,680 | 2,680 | 2,655 | 2,655 | 3,000 | 2,212.50 |
| 2000-05-19 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 2,233.33 |
| 2000-05-18 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 2,266.67 |
| 2000-05-17 | 2,840 | 2,840 | 2,760 | 2,760 | 4,000 | 2,300 |
| 2000-05-16 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,333.33 |
| 2000-05-15 | 2,960 | 2,960 | 2,830 | 2,830 | 5,000 | 2,358.33 |
| 2000-05-11 | 2,950 | 2,950 | 2,860 | 2,860 | 2,000 | 2,383.33 |
| 2000-05-10 | 2,800 | 2,950 | 2,800 | 2,950 | 5,000 | 2,458.33 |
| 2000-05-08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,333.33 |
| 2000-05-02 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,333.33 |
| 2000-05-01 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 2,333.33 |
| 2000-04-28 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 2,250 |
| 2000-04-27 | 2,650 | 2,750 | 2,650 | 2,750 | 3,000 | 2,291.67 |
| 2000-04-26 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,208.33 |
| 2000-04-25 | 2,550 | 2,650 | 2,550 | 2,650 | 4,000 | 2,208.33 |
| 2000-04-24 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 2,125 |
| 2000-04-21 | 2,600 | 2,600 | 2,550 | 2,550 | 2,000 | 2,125 |
| 2000-04-19 | 2,250 | 2,600 | 2,250 | 2,600 | 3,000 | 2,166.67 |
| 2000-04-18 | 2,230 | 2,230 | 2,200 | 2,200 | 9,000 | 1,833.33 |
| 2000-04-17 | 2,495 | 2,495 | 2,230 | 2,230 | 6,000 | 1,858.33 |
| 2000-04-13 | 2,750 | 2,750 | 2,600 | 2,600 | 7,000 | 2,166.67 |
| 2000-04-12 | 2,800 | 2,800 | 2,750 | 2,750 | 5,000 | 2,291.67 |
| 2000-04-11 | 2,835 | 2,850 | 2,835 | 2,850 | 3,000 | 2,375 |
| 2000-04-10 | 2,900 | 2,920 | 2,900 | 2,920 | 2,000 | 2,433.33 |
| 2000-04-07 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,416.67 |
| 2000-04-06 | 2,895 | 2,900 | 2,895 | 2,900 | 2,000 | 2,416.67 |
| 2000-04-05 | 2,900 | 2,940 | 2,900 | 2,900 | 3,000 | 2,416.67 |
| 2000-04-04 | 3,250 | 3,250 | 3,100 | 3,100 | 2,000 | 2,583.33 |
| 2000-04-03 | 3,050 | 3,300 | 3,050 | 3,300 | 8,000 | 2,750 |
| 2000-03-31 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 2,750 |
| 2000-03-30 | 3,100 | 3,200 | 3,000 | 3,200 | 9,000 | 2,666.67 |
| 2000-03-29 | 3,200 | 3,200 | 3,100 | 3,100 | 3,000 | 2,583.33 |
| 2000-03-28 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 2,666.67 |
| 2000-03-27 | 3,350 | 3,350 | 3,200 | 3,200 | 3,000 | 2,666.67 |
| 2000-03-24 | 3,610 | 3,610 | 3,300 | 3,300 | 3,000 | 2,750 |
| 2000-03-23 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 3,016.67 |
| 2000-03-22 | 3,600 | 3,600 | 3,520 | 3,520 | 2,000 | 2,933.33 |
| 2000-03-21 | 3,870 | 3,870 | 3,700 | 3,700 | 7,000 | 3,083.33 |
| 2000-03-17 | 3,500 | 3,520 | 3,500 | 3,520 | 4,000 | 2,933.33 |
| 2000-03-16 | 3,400 | 3,500 | 3,400 | 3,450 | 8,000 | 2,875 |
| 2000-03-15 | 3,400 | 3,410 | 3,400 | 3,400 | 9,000 | 2,833.33 |
| 2000-03-14 | 3,410 | 3,410 | 3,400 | 3,400 | 4,000 | 2,833.33 |
| 2000-03-13 | 3,700 | 3,700 | 3,400 | 3,410 | 5,000 | 2,841.67 |
| 2000-03-10 | 3,850 | 3,900 | 3,850 | 3,900 | 10,000 | 3,250 |
| 2000-03-09 | 3,850 | 3,980 | 3,800 | 3,850 | 6,000 | 3,208.33 |
| 2000-03-08 | 3,400 | 3,800 | 3,200 | 3,800 | 15,000 | 3,166.67 |
| 2000-03-07 | 3,700 | 3,700 | 3,400 | 3,500 | 6,000 | 2,916.67 |
| 2000-03-06 | 3,740 | 3,740 | 3,520 | 3,700 | 20,000 | 3,083.33 |
| 2000-03-03 | 3,940 | 3,950 | 3,890 | 3,890 | 10,000 | 3,241.67 |
| 2000-03-02 | 4,890 | 4,890 | 4,390 | 4,390 | 5,000 | 3,658.33 |
| 2000-03-01 | 4,990 | 5,000 | 4,790 | 4,890 | 25,000 | 4,075 |
分割・併合履歴 ： [2002-01-28]1株→1.2株
