6336 (株)石井表記 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 962 | 970 | 962 | 970 | 1,500 | 970 |
| 2003-12-29 | 917 | 963 | 917 | 963 | 5,400 | 963 |
| 2003-12-26 | 903 | 910 | 903 | 909 | 2,400 | 909 |
| 2003-12-25 | 896 | 902 | 896 | 902 | 2,600 | 902 |
| 2003-12-24 | 910 | 910 | 897 | 900 | 6,700 | 900 |
| 2003-12-22 | 929 | 930 | 891 | 930 | 4,600 | 930 |
| 2003-12-19 | 935 | 935 | 920 | 930 | 1,700 | 930 |
| 2003-12-18 | 915 | 915 | 903 | 903 | 1,200 | 903 |
| 2003-12-17 | 929 | 930 | 925 | 925 | 1,100 | 925 |
| 2003-12-16 | 947 | 947 | 930 | 930 | 6,500 | 930 |
| 2003-12-15 | 881 | 907 | 881 | 907 | 4,400 | 907 |
| 2003-12-12 | 883 | 883 | 875 | 875 | 5,900 | 875 |
| 2003-12-11 | 882 | 895 | 877 | 877 | 8,400 | 877 |
| 2003-12-10 | 880 | 880 | 880 | 880 | 9,700 | 880 |
| 2003-12-09 | 875 | 890 | 870 | 880 | 7,800 | 880 |
| 2003-12-08 | 870 | 870 | 860 | 862 | 4,400 | 862 |
| 2003-12-05 | 880 | 880 | 870 | 880 | 4,500 | 880 |
| 2003-12-04 | 880 | 880 | 880 | 880 | 1,200 | 880 |
| 2003-12-03 | 885 | 890 | 880 | 880 | 7,600 | 880 |
| 2003-12-02 | 892 | 892 | 880 | 880 | 5,200 | 880 |
| 2003-12-01 | 880 | 890 | 870 | 890 | 6,200 | 890 |
| 2003-11-28 | 902 | 906 | 900 | 900 | 8,500 | 900 |
| 2003-11-27 | 909 | 910 | 900 | 900 | 5,200 | 900 |
| 2003-11-26 | 900 | 905 | 900 | 903 | 10,000 | 903 |
| 2003-11-25 | 911 | 911 | 900 | 900 | 3,100 | 900 |
| 2003-11-21 | 925 | 925 | 910 | 911 | 4,400 | 911 |
| 2003-11-20 | 930 | 940 | 930 | 930 | 2,000 | 930 |
| 2003-11-19 | 932 | 935 | 930 | 935 | 1,000 | 935 |
| 2003-11-18 | 938 | 940 | 932 | 932 | 2,500 | 932 |
| 2003-11-17 | 930 | 940 | 930 | 930 | 4,000 | 930 |
| 2003-11-14 | 980 | 980 | 975 | 975 | 400 | 975 |
| 2003-11-13 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2003-11-12 | 1,010 | 1,010 | 990 | 990 | 6,400 | 990 |
| 2003-11-11 | 980 | 980 | 980 | 980 | 1,300 | 980 |
| 2003-11-10 | 1,019 | 1,019 | 990 | 1,000 | 2,100 | 1,000 |
| 2003-11-07 | 1,028 | 1,028 | 1,000 | 1,000 | 3,300 | 1,000 |
| 2003-11-06 | 992 | 1,000 | 992 | 999 | 1,200 | 999 |
| 2003-11-05 | 1,020 | 1,020 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2003-11-04 | 986 | 1,020 | 986 | 1,020 | 7,100 | 1,020 |
| 2003-10-31 | 998 | 1,010 | 998 | 999 | 2,600 | 999 |
| 2003-10-30 | 1,007 | 1,010 | 1,000 | 1,010 | 400 | 1,010 |
| 2003-10-28 | 1,009 | 1,010 | 998 | 998 | 1,000 | 998 |
| 2003-10-27 | 998 | 1,010 | 998 | 1,010 | 700 | 1,010 |
| 2003-10-24 | 990 | 998 | 990 | 998 | 1,200 | 998 |
| 2003-10-23 | 1,020 | 1,020 | 966 | 970 | 6,900 | 970 |
| 2003-10-22 | 1,020 | 1,030 | 1,015 | 1,015 | 7,400 | 1,015 |
| 2003-10-21 | 1,050 | 1,070 | 1,034 | 1,034 | 4,400 | 1,034 |
| 2003-10-20 | 1,020 | 1,030 | 1,016 | 1,030 | 7,100 | 1,030 |
| 2003-10-17 | 1,015 | 1,025 | 1,015 | 1,016 | 9,900 | 1,016 |
| 2003-10-16 | 1,000 | 1,020 | 990 | 1,018 | 2,800 | 1,018 |
| 2003-10-15 | 1,000 | 1,020 | 985 | 1,000 | 2,000 | 1,000 |
| 2003-10-14 | 1,000 | 1,020 | 990 | 1,000 | 6,800 | 1,000 |
| 2003-10-10 | 1,000 | 1,008 | 997 | 1,000 | 6,200 | 1,000 |
| 2003-10-09 | 1,010 | 1,010 | 1,000 | 1,000 | 2,200 | 1,000 |
| 2003-10-08 | 1,029 | 1,029 | 1,000 | 1,010 | 4,700 | 1,010 |
| 2003-10-07 | 1,016 | 1,016 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2003-10-06 | 1,010 | 1,018 | 997 | 997 | 5,900 | 997 |
| 2003-10-03 | 1,000 | 1,010 | 995 | 1,010 | 5,400 | 1,010 |
| 2003-10-02 | 1,010 | 1,010 | 1,000 | 1,010 | 1,100 | 1,010 |
| 2003-10-01 | 989 | 1,000 | 989 | 990 | 7,000 | 990 |
| 2003-09-30 | 1,010 | 1,010 | 985 | 985 | 1,200 | 985 |
| 2003-09-29 | 1,003 | 1,003 | 1,000 | 1,000 | 2,400 | 1,000 |
| 2003-09-26 | 950 | 973 | 950 | 973 | 1,800 | 973 |
| 2003-09-25 | 1,019 | 1,019 | 950 | 950 | 6,100 | 950 |
| 2003-09-24 | 1,006 | 1,023 | 1,000 | 1,000 | 5,800 | 1,000 |
| 2003-09-22 | 1,006 | 1,008 | 1,006 | 1,008 | 800 | 1,008 |
| 2003-09-19 | 1,008 | 1,015 | 1,000 | 1,005 | 4,000 | 1,005 |
| 2003-09-18 | 1,005 | 1,028 | 1,000 | 1,028 | 3,300 | 1,028 |
| 2003-09-17 | 1,049 | 1,050 | 1,000 | 1,020 | 9,700 | 1,020 |
| 2003-09-16 | 990 | 1,048 | 990 | 1,048 | 5,800 | 1,048 |
| 2003-09-12 | 1,035 | 1,070 | 1,035 | 1,050 | 5,400 | 1,050 |
| 2003-09-11 | 1,045 | 1,050 | 1,030 | 1,030 | 2,500 | 1,030 |
| 2003-09-10 | 1,000 | 1,050 | 1,000 | 1,021 | 13,000 | 1,021 |
| 2003-09-09 | 1,020 | 1,045 | 1,010 | 1,045 | 10,400 | 1,045 |
| 2003-09-08 | 1,050 | 1,050 | 1,010 | 1,016 | 5,300 | 1,016 |
| 2003-09-05 | 1,070 | 1,070 | 1,050 | 1,050 | 3,500 | 1,050 |
| 2003-09-04 | 1,070 | 1,080 | 1,050 | 1,070 | 2,100 | 1,070 |
| 2003-09-03 | 1,090 | 1,090 | 1,050 | 1,060 | 10,200 | 1,060 |
| 2003-09-02 | 1,004 | 1,040 | 1,002 | 1,039 | 19,000 | 1,039 |
| 2003-09-01 | 940 | 1,020 | 940 | 1,001 | 45,800 | 1,001 |
| 2003-08-29 | 1,110 | 1,140 | 1,050 | 1,110 | 8,700 | 1,110 |
| 2003-08-28 | 1,120 | 1,120 | 1,090 | 1,090 | 3,900 | 1,090 |
| 2003-08-27 | 1,125 | 1,125 | 1,100 | 1,120 | 4,000 | 1,120 |
| 2003-08-26 | 1,145 | 1,145 | 1,130 | 1,130 | 5,700 | 1,130 |
| 2003-08-25 | 1,150 | 1,170 | 1,110 | 1,130 | 12,500 | 1,130 |
| 2003-08-22 | 1,085 | 1,110 | 1,070 | 1,110 | 50,200 | 1,110 |
| 2003-08-21 | 1,079 | 1,100 | 1,070 | 1,080 | 14,900 | 1,080 |
| 2003-08-20 | 1,110 | 1,110 | 1,075 | 1,080 | 4,800 | 1,080 |
| 2003-08-19 | 1,090 | 1,100 | 1,070 | 1,090 | 21,200 | 1,090 |
| 2003-08-18 | 1,128 | 1,128 | 1,087 | 1,090 | 10,800 | 1,090 |
| 2003-08-15 | 1,110 | 1,130 | 1,110 | 1,128 | 8,400 | 1,128 |
| 2003-08-14 | 1,100 | 1,110 | 1,080 | 1,100 | 3,900 | 1,100 |
| 2003-08-13 | 1,061 | 1,100 | 1,061 | 1,090 | 7,100 | 1,090 |
| 2003-08-12 | 1,050 | 1,100 | 1,050 | 1,059 | 4,000 | 1,059 |
| 2003-08-11 | 1,048 | 1,048 | 1,047 | 1,047 | 2,600 | 1,047 |
| 2003-08-08 | 978 | 978 | 950 | 950 | 15,300 | 950 |
| 2003-08-07 | 990 | 995 | 985 | 985 | 11,100 | 985 |
| 2003-08-06 | 982 | 1,000 | 980 | 1,000 | 11,600 | 1,000 |
| 2003-08-05 | 1,030 | 1,030 | 991 | 1,000 | 25,300 | 1,000 |
| 2003-08-04 | 1,088 | 1,088 | 1,030 | 1,050 | 14,500 | 1,050 |
| 2003-08-01 | 1,125 | 1,125 | 1,090 | 1,090 | 16,300 | 1,090 |
| 2003-07-31 | 1,111 | 1,111 | 1,100 | 1,100 | 7,300 | 1,100 |
| 2003-07-30 | 1,111 | 1,120 | 1,105 | 1,113 | 13,500 | 1,113 |
| 2003-07-29 | 1,101 | 1,130 | 1,101 | 1,115 | 24,100 | 1,115 |
| 2003-07-28 | 1,114 | 1,135 | 1,100 | 1,100 | 34,200 | 1,100 |
| 2003-07-25 | 1,140 | 1,140 | 1,132 | 1,134 | 10,300 | 1,134 |
| 2003-07-24 | 1,184 | 1,184 | 1,159 | 1,160 | 13,500 | 1,160 |
| 2003-07-23 | 1,125 | 1,130 | 1,120 | 1,124 | 10,800 | 1,124 |
| 2003-07-22 | 1,145 | 1,145 | 1,100 | 1,120 | 9,400 | 1,120 |
| 2003-07-18 | 1,121 | 1,125 | 1,105 | 1,125 | 11,000 | 1,125 |
| 2003-07-17 | 1,162 | 1,162 | 1,130 | 1,139 | 8,500 | 1,139 |
| 2003-07-16 | 1,200 | 1,200 | 1,161 | 1,161 | 8,600 | 1,161 |
| 2003-07-15 | 1,260 | 1,260 | 1,200 | 1,200 | 7,900 | 1,200 |
| 2003-07-14 | 1,250 | 1,260 | 1,200 | 1,200 | 3,600 | 1,200 |
| 2003-07-11 | 1,205 | 1,240 | 1,200 | 1,214 | 2,800 | 1,214 |
| 2003-07-10 | 1,270 | 1,270 | 1,220 | 1,220 | 4,400 | 1,220 |
| 2003-07-09 | 1,270 | 1,270 | 1,266 | 1,270 | 6,800 | 1,270 |
| 2003-07-08 | 1,266 | 1,275 | 1,265 | 1,270 | 7,500 | 1,270 |
| 2003-07-07 | 1,269 | 1,275 | 1,250 | 1,265 | 6,800 | 1,265 |
| 2003-07-04 | 1,211 | 1,250 | 1,211 | 1,245 | 2,700 | 1,245 |
| 2003-07-03 | 1,274 | 1,275 | 1,205 | 1,210 | 15,100 | 1,210 |
| 2003-07-02 | 1,275 | 1,275 | 1,245 | 1,245 | 9,300 | 1,245 |
| 2003-07-01 | 1,191 | 1,200 | 1,191 | 1,196 | 9,000 | 1,196 |
| 2003-06-30 | 1,225 | 1,230 | 1,200 | 1,200 | 8,700 | 1,200 |
| 2003-06-27 | 1,260 | 1,260 | 1,210 | 1,221 | 3,800 | 1,221 |
| 2003-06-26 | 1,280 | 1,288 | 1,260 | 1,260 | 8,400 | 1,260 |
| 2003-06-25 | 1,280 | 1,300 | 1,260 | 1,300 | 20,400 | 1,300 |
| 2003-06-24 | 1,180 | 1,250 | 1,160 | 1,240 | 20,100 | 1,240 |
| 2003-06-23 | 1,130 | 1,130 | 1,120 | 1,130 | 6,000 | 1,130 |
| 2003-06-20 | 1,130 | 1,130 | 1,110 | 1,129 | 4,300 | 1,129 |
| 2003-06-19 | 1,092 | 1,130 | 1,092 | 1,130 | 9,700 | 1,130 |
| 2003-06-18 | 1,076 | 1,089 | 1,072 | 1,085 | 4,800 | 1,085 |
| 2003-06-17 | 1,095 | 1,130 | 1,070 | 1,070 | 22,300 | 1,070 |
| 2003-06-16 | 1,100 | 1,100 | 1,075 | 1,075 | 14,400 | 1,075 |
| 2003-06-13 | 1,040 | 1,050 | 1,040 | 1,050 | 2,100 | 1,050 |
| 2003-06-12 | 1,100 | 1,100 | 1,032 | 1,032 | 3,900 | 1,032 |
| 2003-06-11 | 1,105 | 1,105 | 1,070 | 1,100 | 2,600 | 1,100 |
| 2003-06-10 | 1,055 | 1,100 | 1,055 | 1,070 | 6,200 | 1,070 |
| 2003-06-09 | 1,120 | 1,120 | 1,040 | 1,050 | 12,900 | 1,050 |
| 2003-06-06 | 1,110 | 1,120 | 1,100 | 1,120 | 15,200 | 1,120 |
| 2003-06-05 | 1,085 | 1,098 | 1,065 | 1,085 | 32,600 | 1,085 |
| 2003-06-04 | 955 | 1,045 | 951 | 1,045 | 41,200 | 1,045 |
| 2003-06-03 | 945 | 950 | 945 | 950 | 900 | 950 |
| 2003-06-02 | 950 | 950 | 940 | 940 | 21,200 | 940 |
| 2003-05-30 | 910 | 910 | 880 | 900 | 4,700 | 900 |
| 2003-05-29 | 900 | 910 | 900 | 910 | 600 | 910 |
| 2003-05-28 | 909 | 910 | 909 | 910 | 1,100 | 910 |
| 2003-05-27 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2003-05-23 | 910 | 920 | 910 | 910 | 2,200 | 910 |
| 2003-05-22 | 910 | 910 | 910 | 910 | 1,400 | 910 |
| 2003-05-21 | 920 | 920 | 902 | 903 | 1,200 | 903 |
| 2003-05-19 | 928 | 930 | 920 | 920 | 1,300 | 920 |
| 2003-05-16 | 930 | 930 | 925 | 930 | 5,000 | 930 |
| 2003-05-15 | 930 | 930 | 921 | 930 | 5,300 | 930 |
| 2003-05-14 | 940 | 940 | 920 | 920 | 8,100 | 920 |
| 2003-05-13 | 945 | 945 | 930 | 930 | 2,100 | 930 |
| 2003-05-12 | 935 | 950 | 935 | 943 | 8,800 | 943 |
| 2003-05-08 | 929 | 930 | 920 | 930 | 1,200 | 930 |
| 2003-05-07 | 920 | 930 | 920 | 930 | 9,500 | 930 |
| 2003-05-06 | 910 | 920 | 910 | 920 | 6,100 | 920 |
| 2003-05-02 | 930 | 930 | 910 | 910 | 500 | 910 |
| 2003-05-01 | 940 | 940 | 920 | 930 | 4,800 | 930 |
| 2003-04-30 | 910 | 920 | 910 | 920 | 2,300 | 920 |
| 2003-04-28 | 900 | 910 | 900 | 905 | 8,700 | 905 |
| 2003-04-25 | 920 | 920 | 895 | 900 | 3,000 | 900 |
| 2003-04-24 | 900 | 920 | 900 | 910 | 5,100 | 910 |
| 2003-04-23 | 890 | 900 | 890 | 895 | 17,500 | 895 |
| 2003-04-22 | 880 | 885 | 880 | 880 | 4,200 | 880 |
| 2003-04-21 | 885 | 890 | 865 | 865 | 11,500 | 865 |
| 2003-04-18 | 850 | 865 | 850 | 865 | 8,100 | 865 |
| 2003-04-17 | 845 | 855 | 840 | 850 | 5,200 | 850 |
| 2003-04-16 | 840 | 845 | 840 | 845 | 4,000 | 845 |
| 2003-04-15 | 838 | 840 | 835 | 840 | 12,100 | 840 |
| 2003-04-14 | 826 | 835 | 826 | 835 | 400 | 835 |
| 2003-04-11 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2003-04-10 | 820 | 820 | 820 | 820 | 1,600 | 820 |
| 2003-04-09 | 810 | 820 | 810 | 820 | 3,700 | 820 |
| 2003-04-08 | 820 | 825 | 810 | 810 | 6,700 | 810 |
| 2003-04-07 | 820 | 825 | 810 | 825 | 25,300 | 825 |
| 2003-04-04 | 830 | 830 | 810 | 820 | 10,600 | 820 |
| 2003-04-03 | 830 | 830 | 800 | 810 | 11,800 | 810 |
| 2003-04-02 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 2003-04-01 | 810 | 810 | 803 | 810 | 8,200 | 810 |
| 2003-03-31 | 840 | 840 | 828 | 840 | 5,500 | 840 |
| 2003-03-28 | 870 | 870 | 850 | 850 | 4,200 | 850 |
| 2003-03-27 | 900 | 900 | 870 | 870 | 11,700 | 870 |
| 2003-03-26 | 910 | 910 | 905 | 905 | 1,000 | 905 |
| 2003-03-25 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2003-03-24 | 910 | 910 | 910 | 910 | 8,100 | 910 |
| 2003-03-20 | 940 | 940 | 900 | 900 | 1,200 | 900 |
| 2003-03-19 | 950 | 955 | 950 | 955 | 1,200 | 955 |
| 2003-03-18 | 950 | 951 | 950 | 951 | 200 | 951 |
| 2003-03-17 | 970 | 970 | 968 | 970 | 1,000 | 970 |
| 2003-03-14 | 971 | 978 | 960 | 975 | 11,100 | 975 |
| 2003-03-13 | 973 | 979 | 960 | 969 | 10,100 | 969 |
| 2003-03-12 | 979 | 984 | 975 | 975 | 6,200 | 975 |
| 2003-03-11 | 984 | 1,000 | 970 | 979 | 12,600 | 979 |
| 2003-03-10 | 999 | 999 | 989 | 989 | 1,900 | 989 |
| 2003-03-07 | 990 | 1,000 | 960 | 1,000 | 13,000 | 1,000 |
| 2003-03-06 | 990 | 1,000 | 990 | 990 | 11,500 | 990 |
| 2003-03-05 | 990 | 990 | 990 | 990 | 4,500 | 990 |
| 2003-03-04 | 960 | 980 | 960 | 980 | 3,100 | 980 |
| 2003-03-03 | 1,001 | 1,001 | 1,001 | 1,001 | 1,700 | 1,001 |
| 2003-02-28 | 971 | 971 | 971 | 971 | 600 | 971 |
| 2003-02-27 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2003-02-26 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2003-02-25 | 990 | 990 | 990 | 990 | 800 | 990 |
| 2003-02-24 | 1,000 | 1,000 | 990 | 990 | 800 | 990 |
| 2003-02-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-02-20 | 1,000 | 1,000 | 999 | 1,000 | 1,100 | 1,000 |
| 2003-02-19 | 1,020 | 1,020 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2003-02-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,700 | 1,020 |
| 2003-02-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,200 | 1,020 |
| 2003-02-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2003-02-13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 | 1,020 |
| 2003-02-12 | 1,010 | 1,020 | 1,010 | 1,020 | 1,300 | 1,020 |
| 2003-02-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2003-02-07 | 1,010 | 1,010 | 1,010 | 1,010 | 800 | 1,010 |
| 2003-02-06 | 1,000 | 1,010 | 1,000 | 1,010 | 5,600 | 1,010 |
| 2003-02-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 | 1,000 |
| 2003-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2003-01-31 | 970 | 975 | 970 | 975 | 1,600 | 975 |
| 2003-01-30 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2003-01-29 | 980 | 980 | 950 | 950 | 2,100 | 950 |
| 2003-01-27 | 1,000 | 1,020 | 1,000 | 1,000 | 7,500 | 1,000 |
| 2003-01-24 | 1,020 | 1,020 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2003-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2003-01-22 | 1,018 | 1,018 | 990 | 1,000 | 3,700 | 1,000 |
| 2003-01-21 | 1,029 | 1,029 | 1,000 | 1,018 | 2,700 | 1,018 |
| 2003-01-20 | 1,038 | 1,038 | 1,030 | 1,035 | 3,200 | 1,035 |
| 2003-01-17 | 1,050 | 1,050 | 1,035 | 1,038 | 2,800 | 1,038 |
| 2003-01-16 | 1,051 | 1,051 | 1,050 | 1,050 | 2,300 | 1,050 |
| 2003-01-15 | 1,050 | 1,050 | 1,043 | 1,050 | 2,400 | 1,050 |
| 2003-01-14 | 1,049 | 1,049 | 1,044 | 1,045 | 1,100 | 1,045 |
| 2003-01-10 | 1,068 | 1,068 | 1,010 | 1,049 | 1,900 | 1,049 |
| 2003-01-09 | 1,100 | 1,100 | 1,050 | 1,070 | 1,200 | 1,070 |
| 2003-01-08 | 1,130 | 1,130 | 1,100 | 1,100 | 1,200 | 1,100 |
| 2003-01-07 | 1,150 | 1,150 | 1,139 | 1,139 | 1,900 | 1,139 |
| 2003-01-06 | 1,190 | 1,190 | 1,150 | 1,150 | 2,400 | 1,150 |
分割・併合履歴 ： [2002-01-28]1株→1.2株
