6336 (株)石井表記の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	3,050	3,050	3,050	3,050	2,400	2,541.67
2001-12-27	3,080	3,080	3,070	3,070	300	2,558.33
2001-12-26	3,090	3,090	3,080	3,080	200	2,566.67
2001-12-25	3,090	3,090	3,090	3,090	200	2,575
2001-12-21	3,080	3,090	2,900	3,090	1,200	2,575
2001-12-20	3,090	3,090	3,090	3,090	200	2,575
2001-12-19	3,090	3,090	3,090	3,090	100	2,575
2001-12-18	3,080	3,100	3,000	3,100	12,200	2,583.33
2001-12-17	3,050	3,090	3,050	3,090	1,200	2,575
2001-12-14	3,000	3,100	3,000	3,050	1,100	2,541.67
2001-12-13	3,090	3,090	3,000	3,090	1,300	2,575
2001-12-12	2,950	3,100	2,950	3,100	300	2,583.33
2001-12-11	3,100	3,110	3,100	3,110	3,700	2,591.67
2001-12-07	3,090	3,120	3,090	3,120	200	2,600
2001-12-06	3,100	3,100	3,100	3,100	1,800	2,583.33
2001-12-04	3,100	3,100	3,100	3,100	200	2,583.33
2001-12-03	3,150	3,150	3,000	3,100	900	2,583.33
2001-11-30	3,100	3,100	3,100	3,100	400	2,583.33
2001-11-29	3,050	3,110	3,050	3,110	600	2,591.67
2001-11-28	3,100	3,100	3,100	3,100	4,000	2,583.33
2001-11-27	3,100	3,100	3,100	3,100	6,000	2,583.33
2001-11-26	3,110	3,110	3,110	3,110	400	2,591.67
2001-11-22	3,100	3,120	3,100	3,120	1,100	2,600
2001-11-21	3,110	3,110	3,100	3,100	1,200	2,583.33
2001-11-20	3,100	3,120	3,100	3,120	3,500	2,600
2001-11-19	3,080	3,100	3,080	3,100	3,300	2,583.33
2001-11-16	3,050	3,070	3,050	3,070	400	2,558.33
2001-11-15	3,100	3,100	3,000	3,050	10,500	2,541.67
2001-11-14	3,050	3,100	3,050	3,100	7,300	2,583.33
2001-11-12	3,090	3,090	3,090	3,090	1,400	2,575
2001-11-09	3,000	3,050	3,000	3,000	1,600	2,500
2001-11-08	3,100	3,100	3,050	3,050	1,200	2,541.67
2001-11-06	3,040	3,100	3,040	3,100	11,200	2,583.33
2001-11-05	3,050	3,060	3,040	3,050	3,400	2,541.67
2001-11-02	3,090	3,090	3,000	3,000	3,200	2,500
2001-11-01	3,100	3,100	3,000	3,000	9,000	2,500
2001-10-31	3,100	3,100	3,000	3,090	3,400	2,575
2001-10-30	3,100	3,100	3,010	3,040	2,500	2,533.33
2001-10-29	3,070	3,100	3,060	3,100	1,500	2,583.33
2001-10-26	3,100	3,100	3,070	3,070	1,400	2,558.33
2001-10-25	3,100	3,150	3,100	3,100	2,600	2,583.33
2001-10-24	3,150	3,150	3,050	3,150	4,200	2,625
2001-10-23	3,140	3,140	3,140	3,140	500	2,616.67
2001-10-22	3,050	3,170	3,050	3,150	1,000	2,625
2001-10-19	3,150	3,150	3,000	3,100	3,000	2,583.33
2001-10-18	3,100	3,180	3,100	3,180	2,800	2,650
2001-10-17	3,100	3,130	3,000	3,130	4,000	2,608.33
2001-10-16	3,100	3,100	3,000	3,050	7,000	2,541.67
2001-10-15	3,180	3,180	3,100	3,100	1,100	2,583.33
2001-10-12	2,750	2,800	2,750	2,780	27,400	2,316.67
2001-10-11	2,600	2,700	2,600	2,700	12,800	2,250
2001-10-10	2,600	2,600	2,600	2,600	1,100	2,166.67
2001-10-09	2,600	2,600	2,600	2,600	1,300	2,166.67
2001-10-05	2,600	2,600	2,600	2,600	1,000	2,166.67
2001-10-04	2,600	2,600	2,600	2,600	400	2,166.67
2001-10-03	2,600	2,610	2,600	2,600	4,900	2,166.67
2001-10-02	2,600	2,600	2,600	2,600	100	2,166.67
2001-10-01	2,640	2,640	2,600	2,600	2,100	2,166.67
2001-09-28	2,560	2,600	2,560	2,600	12,900	2,166.67
2001-09-27	2,580	2,580	2,575	2,575	600	2,145.83
2001-09-21	2,505	2,590	2,505	2,590	1,100	2,158.33
2001-09-20	2,550	2,550	2,545	2,545	1,500	2,120.83
2001-09-19	2,550	2,550	2,550	2,550	100	2,125
2001-09-18	2,500	2,550	2,490	2,550	1,200	2,125
2001-09-17	2,590	2,600	2,520	2,550	10,600	2,125
2001-09-14	2,590	2,600	2,550	2,590	1,800	2,158.33
2001-09-13	2,570	2,600	2,570	2,600	200	2,166.67
2001-09-12	2,600	2,645	2,510	2,600	1,800	2,166.67
2001-09-11	2,480	2,600	2,480	2,600	500	2,166.67
2001-09-10	2,600	2,600	2,600	2,600	1,700	2,166.67
2001-09-07	2,590	2,600	2,590	2,600	300	2,166.67
2001-09-05	2,550	2,550	2,550	2,550	100	2,125
2001-09-04	2,700	2,700	2,500	2,555	10,800	2,129.17
2001-09-03	2,500	2,700	2,500	2,700	3,900	2,250
2001-08-31	2,480	2,540	2,440	2,500	2,700	2,083.33
2001-08-29	2,395	2,500	2,395	2,500	2,000	2,083.33
2001-08-28	2,395	2,395	2,395	2,395	100	1,995.83
2001-08-27	2,300	2,400	2,300	2,400	500	2,000
2001-08-24	2,320	2,320	2,320	2,320	600	1,933.33
2001-08-23	2,120	2,250	2,100	2,120	2,100	1,766.67
2001-08-21	2,250	2,340	2,250	2,340	1,600	1,950
2001-08-20	2,250	2,330	2,250	2,330	2,100	1,941.67
2001-08-17	2,250	2,250	2,250	2,250	500	1,875
2001-08-16	2,250	2,250	2,200	2,250	1,600	1,875
2001-08-15	2,200	2,250	2,200	2,250	2,100	1,875
2001-08-13	2,200	2,205	2,200	2,205	1,100	1,837.50
2001-08-10	2,150	2,200	2,030	2,200	3,100	1,833.33
2001-08-09	2,200	2,200	2,200	2,200	200	1,833.33
2001-08-08	2,250	2,250	2,200	2,200	2,800	1,833.33
2001-08-06	2,250	2,250	2,230	2,230	1,300	1,858.33
2001-08-03	2,250	2,250	2,220	2,230	3,600	1,858.33
2001-08-02	2,250	2,250	2,250	2,250	1,800	1,875
2001-08-01	2,250	2,250	2,230	2,230	2,300	1,858.33
2001-07-31	2,245	2,245	2,230	2,230	500	1,858.33
2001-07-30	2,280	2,280	2,200	2,250	4,200	1,875
2001-07-27	2,400	2,400	2,400	2,400	100	2,000
2001-07-26	2,280	2,470	2,220	2,470	2,400	2,058.33
2001-07-25	2,450	2,450	2,440	2,440	400	2,033.33
2001-07-24	2,480	2,480	2,480	2,480	100	2,066.67
2001-07-19	2,500	2,500	2,500	2,500	4,300	2,083.33
2001-07-18	2,440	2,480	2,440	2,480	2,200	2,066.67
2001-07-17	2,675	2,675	2,600	2,600	1,000	2,166.67
2001-07-16	3,000	3,000	2,750	2,750	1,700	2,291.67
2001-07-13	2,750	2,750	2,750	2,750	100	2,291.67
2001-07-12	2,760	2,760	2,750	2,750	200	2,291.67
2001-07-11	2,610	2,610	2,600	2,600	1,400	2,166.67
2001-07-10	2,580	2,650	2,580	2,650	200	2,208.33
2001-07-09	2,700	2,700	2,700	2,700	100	2,250
2001-07-06	2,830	2,830	2,800	2,800	400	2,333.33
2001-07-05	2,850	2,850	2,850	2,850	100	2,375
2001-07-04	2,855	2,900	2,855	2,895	600	2,412.50
2001-07-03	2,900	2,900	2,900	2,900	200	2,416.67
2001-07-02	2,975	2,975	2,940	2,940	2,400	2,450
2001-06-27	2,990	2,990	2,980	2,980	200	2,483.33
2001-06-26	2,980	2,980	2,980	2,980	100	2,483.33
2001-06-25	2,995	2,995	2,995	2,995	100	2,495.83
2001-06-22	2,920	2,960	2,920	2,960	500	2,466.67
2001-06-21	2,850	2,885	2,760	2,880	3,600	2,400
2001-06-20	2,755	2,820	2,755	2,810	3,500	2,341.67
2001-06-19	3,000	3,000	3,000	3,000	100	2,500
2001-06-18	3,000	3,000	3,000	3,000	100	2,500
2001-06-15	3,100	3,100	3,040	3,050	900	2,541.67
2001-06-13	3,080	3,100	3,070	3,070	2,000	2,558.33
2001-06-12	3,100	3,100	3,080	3,080	4,100	2,566.67
2001-06-11	3,100	3,100	3,100	3,100	600	2,583.33
2001-06-08	3,100	3,100	3,070	3,070	1,400	2,558.33
2001-06-07	3,070	3,070	3,070	3,070	300	2,558.33
2001-06-06	3,100	3,100	3,070	3,070	1,600	2,558.33
2001-06-05	3,080	3,100	3,080	3,100	900	2,583.33
2001-06-04	3,080	3,080	3,080	3,080	300	2,566.67
2001-06-01	3,130	3,150	3,100	3,100	2,600	2,583.33
2001-05-31	3,080	3,080	3,060	3,060	2,000	2,550
2001-05-30	3,130	3,130	3,080	3,080	2,200	2,566.67
2001-05-29	3,080	3,140	3,080	3,140	400	2,616.67
2001-05-28	3,080	3,080	3,080	3,080	1,200	2,566.67
2001-05-25	3,100	3,100	3,090	3,090	1,300	2,575
2001-05-24	3,080	3,150	3,080	3,150	3,000	2,625
2001-05-23	3,080	3,100	3,070	3,090	2,100	2,575
2001-05-22	3,100	3,100	3,070	3,070	3,600	2,558.33
2001-05-21	3,070	3,070	3,070	3,070	400	2,558.33
2001-05-18	3,100	3,100	3,070	3,070	1,200	2,558.33
2001-05-17	3,120	3,120	3,100	3,100	2,900	2,583.33
2001-05-16	3,150	3,150	3,120	3,120	2,600	2,600
2001-05-15	3,100	3,120	3,080	3,120	900	2,600
2001-05-14	3,100	3,100	3,080	3,100	15,100	2,583.33
2001-05-11	3,100	3,100	3,100	3,100	3,900	2,583.33
2001-05-10	3,080	3,100	3,080	3,100	400	2,583.33
2001-05-09	3,100	3,100	3,080	3,080	2,100	2,566.67
2001-05-08	3,130	3,130	3,100	3,100	2,100	2,583.33
2001-05-07	3,140	3,140	3,050	3,130	2,400	2,608.33
2001-05-02	3,100	3,100	3,060	3,060	2,100	2,550
2001-05-01	3,150	3,150	3,050	3,140	4,000	2,616.67
2001-04-27	3,150	3,150	3,100	3,150	2,600	2,625
2001-04-26	3,100	3,150	3,070	3,150	15,300	2,625
2001-04-25	3,050	3,100	3,050	3,050	6,100	2,541.67
2001-04-24	3,010	3,010	3,000	3,010	6,200	2,508.33
2001-04-23	3,000	3,000	3,000	3,000	1,000	2,500
2001-04-20	3,080	3,080	3,000	3,000	3,100	2,500
2001-04-19	3,000	3,000	2,990	2,990	2,900	2,491.67
2001-04-18	2,970	2,980	2,960	2,960	2,800	2,466.67
2001-04-17	2,950	2,950	2,950	2,950	3,400	2,458.33
2001-04-16	2,950	2,950	2,940	2,950	1,700	2,458.33
2001-04-13	2,950	2,955	2,950	2,950	4,600	2,458.33
2001-04-12	2,950	2,960	2,950	2,960	11,700	2,466.67
2001-04-11	2,950	2,950	2,940	2,950	4,600	2,458.33
2001-04-10	2,950	2,960	2,950	2,950	18,800	2,458.33
2001-04-09	2,950	2,950	2,950	2,950	4,500	2,458.33
2001-04-06	3,000	3,000	2,950	2,950	1,100	2,458.33
2001-04-05	2,935	2,935	2,930	2,930	200	2,441.67
2001-04-04	2,950	3,040	2,950	2,950	2,100	2,458.33
2001-04-03	3,100	3,100	2,950	2,950	700	2,458.33
2001-04-02	3,190	3,190	3,170	3,170	700	2,641.67
2001-03-30	3,280	3,300	3,200	3,200	5,200	2,666.67
2001-03-29	3,090	3,090	2,950	2,950	700	2,458.33
2001-03-28	2,950	3,040	2,950	3,040	900	2,533.33
2001-03-27	3,040	3,050	2,980	2,980	1,400	2,483.33
2001-03-26	3,000	3,050	2,960	3,050	1,400	2,541.67
2001-03-23	2,940	2,940	2,860	2,860	700	2,383.33
2001-03-22	2,850	2,900	2,850	2,900	1,200	2,416.67
2001-03-21	2,850	2,850	2,830	2,850	500	2,375
2001-03-19	2,850	2,850	2,850	2,850	300	2,375
2001-03-16	2,900	2,900	2,900	2,900	2,000	2,416.67
2001-03-15	2,910	2,910	2,900	2,900	1,900	2,416.67
2001-03-14	2,930	2,930	2,910	2,910	900	2,425
2001-03-13	2,930	2,930	2,930	2,930	500	2,441.67
2001-03-12	2,910	2,950	2,910	2,950	300	2,458.33
2001-03-09	2,870	3,000	2,870	3,000	1,300	2,500
2001-03-08	2,980	3,000	2,800	2,840	2,300	2,366.67
2001-03-07	3,000	3,290	2,985	3,000	3,800	2,500
2001-03-05	2,910	3,000	2,910	3,000	1,500	2,500
2001-03-02	3,050	3,050	3,000	3,000	1,300	2,500
2001-03-01	3,270	3,270	3,000	3,030	4,800	2,525
2001-02-28	3,100	3,100	3,050	3,050	4,900	2,541.67
2001-02-27	3,100	3,200	3,080	3,200	7,100	2,666.67
2001-02-26	3,200	3,200	3,100	3,100	2,900	2,583.33
2001-02-23	3,300	3,300	3,240	3,250	700	2,708.33
2001-02-22	3,390	3,390	3,260	3,300	2,200	2,750
2001-02-21	3,440	3,440	3,400	3,440	1,200	2,866.67
2001-02-20	3,410	3,440	3,410	3,410	6,000	2,841.67
2001-02-19	3,400	3,450	3,350	3,400	12,600	2,833.33
2001-02-16	3,310	3,350	3,310	3,350	6,400	2,791.67
2001-02-15	3,300	3,350	3,300	3,300	2,800	2,750
2001-02-14	3,310	3,310	3,300	3,300	2,500	2,750
2001-02-13	3,300	3,350	3,300	3,310	4,600	2,758.33
2001-02-09	3,340	3,340	3,200	3,200	1,600	2,666.67
2001-02-08	3,220	3,350	3,200	3,350	3,600	2,791.67
2001-02-07	3,300	3,300	3,210	3,210	300	2,675
2001-02-06	3,310	3,310	3,300	3,300	4,900	2,750
2001-02-05	3,300	3,300	3,200	3,300	3,900	2,750
2001-02-02	3,250	3,250	3,200	3,200	6,600	2,666.67
2001-02-01	3,200	3,300	3,200	3,300	1,100	2,750
2001-01-31	3,260	3,260	3,200	3,200	2,100	2,666.67
2001-01-30	3,380	3,390	3,240	3,240	600	2,700
2001-01-29	3,400	3,450	3,300	3,400	5,200	2,833.33
2001-01-26	3,320	3,400	3,310	3,400	2,400	2,833.33
2001-01-25	3,300	3,360	3,300	3,300	1,900	2,750
2001-01-24	3,400	3,400	3,290	3,290	4,100	2,741.67
2001-01-23	3,400	3,400	3,400	3,400	700	2,833.33
2001-01-22	3,410	3,410	3,300	3,350	800	2,791.67
2001-01-19	3,450	3,450	3,410	3,410	1,600	2,841.67
2001-01-18	3,400	3,500	3,400	3,400	8,900	2,833.33
2001-01-17	3,310	3,400	3,300	3,400	4,200	2,833.33
2001-01-16	3,280	3,300	3,200	3,300	1,300	2,750
2001-01-15	3,360	3,360	3,250	3,300	3,000	2,750
2001-01-12	3,300	3,350	3,210	3,350	2,000	2,791.67
2001-01-11	3,360	3,360	3,200	3,200	1,300	2,666.67
2001-01-10	3,400	3,400	3,400	3,400	3,600	2,833.33
2001-01-09	3,350	3,380	3,350	3,380	2,400	2,816.67
2001-01-05	3,480	3,530	3,420	3,420	9,900	2,850
2001-01-04	3,450	3,450	3,400	3,450	5,200	2,875

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 [2001年度]

6336 (株)石井表記の時系列データ [2001年度]