6336 (株)石井表記の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,207	1,220	1,207	1,215	12,300	1,215
2004-12-29	1,213	1,220	1,209	1,210	13,000	1,210
2004-12-28	1,205	1,210	1,205	1,206	7,700	1,206
2004-12-27	1,210	1,220	1,200	1,200	18,300	1,200
2004-12-24	1,210	1,238	1,201	1,210	13,700	1,210
2004-12-22	1,200	1,205	1,198	1,200	14,600	1,200
2004-12-21	1,198	1,198	1,185	1,188	5,300	1,188
2004-12-20	1,198	1,199	1,181	1,199	3,400	1,199
2004-12-17	1,200	1,203	1,190	1,200	4,900	1,200
2004-12-16	1,197	1,200	1,197	1,200	4,600	1,200
2004-12-15	1,230	1,230	1,190	1,210	7,600	1,210
2004-12-14	1,280	1,280	1,210	1,250	13,600	1,250
2004-12-13	1,280	1,280	1,270	1,280	2,600	1,280
2004-12-10	1,285	1,285	1,285	1,285	400	1,285
2004-12-08	1,288	1,288	1,286	1,286	300	1,286
2004-12-07	1,288	1,288	1,288	1,288	200	1,288
2004-12-06	1,320	1,320	1,320	1,320	100	1,320
2004-12-03	1,295	1,300	1,295	1,300	300	1,300
2004-12-02	1,295	1,296	1,295	1,296	200	1,296
2004-12-01	1,348	1,348	1,291	1,291	1,600	1,291
2004-11-30	1,300	1,310	1,300	1,300	400	1,300
2004-11-29	1,290	1,290	1,280	1,290	800	1,290
2004-11-26	1,290	1,290	1,290	1,290	200	1,290
2004-11-24	1,281	1,282	1,281	1,282	1,400	1,282
2004-11-22	1,320	1,320	1,300	1,300	1,100	1,300
2004-11-18	1,320	1,320	1,320	1,320	600	1,320
2004-11-17	1,319	1,320	1,310	1,320	500	1,320
2004-11-16	1,302	1,319	1,302	1,319	1,300	1,319
2004-11-15	1,300	1,350	1,300	1,350	600	1,350
2004-11-12	1,301	1,301	1,300	1,300	1,200	1,300
2004-11-11	1,300	1,300	1,300	1,300	500	1,300
2004-11-10	1,300	1,300	1,291	1,291	1,400	1,291
2004-11-09	1,300	1,300	1,296	1,300	900	1,300
2004-11-08	1,310	1,310	1,290	1,300	1,600	1,300
2004-11-05	1,300	1,300	1,300	1,300	500	1,300
2004-11-04	1,350	1,350	1,300	1,300	1,200	1,300
2004-11-02	1,300	1,310	1,300	1,310	500	1,310
2004-11-01	1,300	1,300	1,300	1,300	2,000	1,300
2004-10-29	1,370	1,370	1,350	1,350	4,200	1,350
2004-10-28	1,390	1,390	1,370	1,370	500	1,370
2004-10-27	1,390	1,392	1,390	1,390	600	1,390
2004-10-26	1,398	1,398	1,390	1,390	200	1,390
2004-10-25	1,321	1,400	1,321	1,400	1,400	1,400
2004-10-22	1,401	1,401	1,401	1,401	400	1,401
2004-10-21	1,400	1,400	1,400	1,400	100	1,400
2004-10-20	1,400	1,400	1,400	1,400	300	1,400
2004-10-19	1,410	1,420	1,410	1,410	6,000	1,410
2004-10-18	1,400	1,410	1,400	1,410	700	1,410
2004-10-15	1,390	1,410	1,390	1,400	3,000	1,400
2004-10-13	1,400	1,450	1,400	1,450	600	1,450
2004-10-12	1,401	1,401	1,395	1,400	3,500	1,400
2004-10-08	1,400	1,400	1,400	1,400	1,300	1,400
2004-10-07	1,400	1,400	1,400	1,400	1,100	1,400
2004-10-06	1,410	1,410	1,400	1,400	3,600	1,400
2004-10-05	1,400	1,410	1,400	1,410	6,600	1,410
2004-10-04	1,400	1,420	1,400	1,400	10,900	1,400
2004-10-01	1,400	1,400	1,400	1,400	5,000	1,400
2004-09-30	1,400	1,400	1,400	1,400	100	1,400
2004-09-29	1,400	1,400	1,390	1,400	6,000	1,400
2004-09-28	1,400	1,400	1,400	1,400	5,100	1,400
2004-09-27	1,400	1,400	1,400	1,400	2,900	1,400
2004-09-24	1,420	1,420	1,400	1,400	2,500	1,400
2004-09-22	1,450	1,450	1,430	1,450	2,100	1,450
2004-09-21	1,451	1,460	1,450	1,450	2,300	1,450
2004-09-17	1,450	1,450	1,450	1,450	1,300	1,450
2004-09-16	1,386	1,442	1,360	1,442	2,600	1,442
2004-09-15	1,410	1,429	1,400	1,406	5,100	1,406
2004-09-14	1,510	1,510	1,490	1,500	3,000	1,500
2004-09-13	1,517	1,518	1,517	1,518	2,200	1,518
2004-09-10	1,515	1,517	1,507	1,517	2,100	1,517
2004-09-09	1,511	1,511	1,511	1,511	1,000	1,511
2004-09-08	1,520	1,520	1,520	1,520	500	1,520
2004-09-07	1,520	1,525	1,515	1,525	3,900	1,525
2004-09-06	1,500	1,515	1,470	1,515	1,500	1,515
2004-09-03	1,500	1,500	1,500	1,500	1,300	1,500
2004-09-02	1,500	1,500	1,479	1,500	3,400	1,500
2004-09-01	1,440	1,455	1,440	1,451	5,700	1,451
2004-08-31	1,450	1,450	1,450	1,450	200	1,450
2004-08-30	1,430	1,450	1,430	1,450	200	1,450
2004-08-26	1,464	1,464	1,430	1,430	1,000	1,430
2004-08-25	1,425	1,450	1,425	1,450	300	1,450
2004-08-24	1,411	1,411	1,411	1,411	300	1,411
2004-08-23	1,450	1,450	1,450	1,450	1,000	1,450
2004-08-20	1,450	1,450	1,450	1,450	1,300	1,450
2004-08-19	1,450	1,490	1,450	1,490	1,000	1,490
2004-08-18	1,403	1,490	1,403	1,490	1,500	1,490
2004-08-16	1,391	1,391	1,391	1,391	1,400	1,391
2004-08-13	1,450	1,450	1,450	1,450	2,600	1,450
2004-08-12	1,450	1,480	1,450	1,450	1,700	1,450
2004-08-11	1,450	1,450	1,410	1,420	300	1,420
2004-08-10	1,421	1,421	1,421	1,421	200	1,421
2004-08-09	1,429	1,429	1,421	1,421	1,100	1,421
2004-08-06	1,479	1,479	1,432	1,432	1,500	1,432
2004-08-04	1,490	1,490	1,480	1,490	3,300	1,490
2004-08-03	1,500	1,500	1,490	1,490	2,500	1,490
2004-08-02	1,500	1,500	1,492	1,500	5,000	1,500
2004-07-30	1,400	1,440	1,400	1,440	3,300	1,440
2004-07-29	1,401	1,401	1,350	1,350	2,700	1,350
2004-07-28	1,509	1,509	1,430	1,430	11,000	1,430
2004-07-27	1,511	1,511	1,450	1,510	8,200	1,510
2004-07-26	1,420	1,440	1,400	1,440	8,600	1,440
2004-07-23	1,460	1,460	1,440	1,440	3,500	1,440
2004-07-22	1,440	1,480	1,440	1,460	2,100	1,460
2004-07-21	1,540	1,550	1,510	1,510	10,900	1,510
2004-07-20	1,570	1,571	1,510	1,510	9,100	1,510
2004-07-16	1,500	1,590	1,500	1,510	6,700	1,510
2004-07-15	1,550	1,620	1,540	1,590	25,100	1,590
2004-07-14	1,580	1,589	1,530	1,565	38,500	1,565
2004-07-13	1,600	1,650	1,520	1,650	93,700	1,650
2004-07-12	1,521	1,521	1,521	1,521	13,700	1,521
2004-07-09	1,320	1,345	1,300	1,300	12,400	1,300
2004-07-08	1,330	1,339	1,304	1,304	3,700	1,304
2004-07-07	1,325	1,325	1,300	1,301	5,300	1,301
2004-07-06	1,320	1,324	1,320	1,320	7,700	1,320
2004-07-05	1,290	1,320	1,290	1,320	7,900	1,320
2004-07-02	1,300	1,315	1,300	1,310	5,000	1,310
2004-07-01	1,300	1,300	1,290	1,290	6,700	1,290
2004-06-30	1,253	1,270	1,253	1,255	2,100	1,255
2004-06-29	1,255	1,260	1,252	1,255	1,500	1,255
2004-06-28	1,242	1,275	1,242	1,275	200	1,275
2004-06-25	1,250	1,250	1,243	1,250	300	1,250
2004-06-24	1,210	1,279	1,210	1,270	4,300	1,270
2004-06-23	1,230	1,250	1,230	1,230	3,800	1,230
2004-06-22	1,210	1,250	1,210	1,250	3,900	1,250
2004-06-21	1,268	1,268	1,230	1,230	700	1,230
2004-06-18	1,280	1,280	1,240	1,270	9,300	1,270
2004-06-17	1,260	1,290	1,260	1,280	7,300	1,280
2004-06-16	1,293	1,300	1,270	1,300	5,500	1,300
2004-06-15	1,300	1,320	1,273	1,273	14,100	1,273
2004-06-14	1,272	1,300	1,272	1,285	8,300	1,285
2004-06-11	1,209	1,230	1,190	1,230	1,300	1,230
2004-06-10	1,185	1,210	1,185	1,210	1,400	1,210
2004-06-09	1,198	1,199	1,198	1,199	1,000	1,199
2004-06-08	1,185	1,197	1,171	1,197	3,600	1,197
2004-06-07	1,275	1,275	1,195	1,225	1,600	1,225
2004-06-04	1,250	1,260	1,230	1,230	6,300	1,230
2004-06-03	1,240	1,250	1,230	1,250	7,000	1,250
2004-06-02	1,230	1,250	1,230	1,250	8,300	1,250
2004-06-01	1,275	1,275	1,230	1,230	11,300	1,230
2004-05-31	1,135	1,150	1,135	1,150	1,000	1,150
2004-05-28	1,190	1,195	1,190	1,195	300	1,195
2004-05-27	1,200	1,200	1,200	1,200	400	1,200
2004-05-26	1,230	1,230	1,230	1,230	600	1,230
2004-05-25	1,180	1,230	1,180	1,230	2,200	1,230
2004-05-24	1,180	1,180	1,180	1,180	300	1,180
2004-05-21	1,170	1,185	1,169	1,185	2,600	1,185
2004-05-20	1,165	1,170	1,165	1,169	2,600	1,169
2004-05-19	1,130	1,150	1,130	1,150	1,500	1,150
2004-05-18	1,051	1,070	1,050	1,070	1,600	1,070
2004-05-17	1,133	1,133	1,110	1,131	1,900	1,131
2004-05-14	1,131	1,160	1,131	1,133	2,200	1,133
2004-05-13	1,192	1,193	1,168	1,170	2,500	1,170
2004-05-12	1,121	1,125	1,121	1,125	2,600	1,125
2004-05-11	1,070	1,135	1,070	1,110	7,200	1,110
2004-05-10	1,290	1,290	1,170	1,230	6,600	1,230
2004-05-07	1,310	1,310	1,264	1,299	1,500	1,299
2004-05-06	1,330	1,330	1,300	1,310	7,300	1,310
2004-04-30	1,290	1,300	1,280	1,300	6,400	1,300
2004-04-28	1,288	1,300	1,280	1,300	5,600	1,300
2004-04-27	1,241	1,250	1,241	1,250	1,700	1,250
2004-04-26	1,220	1,290	1,220	1,280	5,900	1,280
2004-04-23	1,299	1,299	1,250	1,280	4,200	1,280
2004-04-22	1,260	1,290	1,250	1,290	13,200	1,290
2004-04-21	1,257	1,295	1,250	1,255	3,800	1,255
2004-04-20	1,290	1,297	1,255	1,257	2,800	1,257
2004-04-19	1,252	1,255	1,252	1,252	5,500	1,252
2004-04-16	1,251	1,289	1,211	1,250	7,300	1,250
2004-04-15	1,310	1,320	1,251	1,251	5,200	1,251
2004-04-14	1,301	1,335	1,290	1,310	8,000	1,310
2004-04-13	1,354	1,355	1,301	1,335	10,300	1,335
2004-04-12	1,320	1,359	1,300	1,356	11,900	1,356
2004-04-09	1,353	1,353	1,300	1,320	21,000	1,320
2004-04-08	1,300	1,360	1,300	1,360	18,900	1,360
2004-04-07	1,300	1,330	1,285	1,320	28,000	1,320
2004-04-06	1,320	1,328	1,262	1,320	43,000	1,320
2004-04-05	1,203	1,320	1,203	1,300	62,300	1,300
2004-04-02	1,110	1,200	1,090	1,200	20,100	1,200
2004-04-01	1,065	1,110	1,051	1,110	17,100	1,110
2004-03-31	1,070	1,070	1,053	1,065	2,200	1,065
2004-03-30	1,070	1,071	1,069	1,069	5,200	1,069
2004-03-29	1,052	1,070	1,051	1,070	3,700	1,070
2004-03-26	1,061	1,061	1,050	1,060	6,100	1,060
2004-03-25	1,069	1,075	1,061	1,061	6,200	1,061
2004-03-24	1,053	1,075	1,052	1,070	7,400	1,070
2004-03-23	1,079	1,080	1,051	1,052	10,300	1,052
2004-03-22	1,050	1,080	1,050	1,079	9,800	1,079
2004-03-19	1,030	1,050	1,021	1,050	13,700	1,050
2004-03-18	1,040	1,040	1,022	1,030	5,400	1,030
2004-03-17	1,030	1,030	1,020	1,020	4,400	1,020
2004-03-16	1,020	1,040	1,020	1,030	5,400	1,030
2004-03-15	1,020	1,050	1,020	1,030	14,200	1,030
2004-03-12	1,002	1,010	1,000	1,001	4,000	1,001
2004-03-11	1,002	1,009	1,002	1,009	2,200	1,009
2004-03-10	1,015	1,015	1,001	1,002	900	1,002
2004-03-09	1,020	1,020	1,019	1,019	1,700	1,019
2004-03-08	1,029	1,029	1,001	1,020	4,200	1,020
2004-03-05	983	999	983	989	5,900	989
2004-03-04	985	985	983	984	6,100	984
2004-03-03	990	999	985	985	6,400	985
2004-03-02	986	999	986	987	4,900	987
2004-03-01	995	995	980	980	8,800	980
2004-02-27	995	995	985	992	2,700	992
2004-02-26	1,000	1,000	995	995	1,200	995
2004-02-25	1,000	1,000	990	990	2,200	990
2004-02-24	985	1,000	985	1,000	5,800	1,000
2004-02-23	960	985	960	985	1,500	985
2004-02-20	1,000	1,001	990	1,000	7,400	1,000
2004-02-19	999	999	980	980	1,300	980
2004-02-18	1,000	1,000	992	992	2,200	992
2004-02-17	1,000	1,002	1,000	1,002	4,600	1,002
2004-02-16	1,040	1,040	1,000	1,020	5,900	1,020
2004-02-13	1,040	1,040	1,040	1,040	200	1,040
2004-02-12	1,021	1,040	1,020	1,030	8,300	1,030
2004-02-10	1,020	1,020	1,000	1,000	5,600	1,000
2004-02-09	980	990	980	990	3,100	990
2004-02-06	975	975	975	975	100	975
2004-02-05	968	980	968	980	3,200	980
2004-02-04	1,039	1,040	1,000	1,000	3,300	1,000
2004-02-03	1,060	1,060	1,040	1,055	3,200	1,055
2004-02-02	1,040	1,080	1,020	1,080	8,700	1,080
2004-01-30	1,020	1,039	1,010	1,039	2,400	1,039
2004-01-29	1,020	1,020	1,010	1,010	2,600	1,010
2004-01-28	1,020	1,032	1,010	1,012	6,400	1,012
2004-01-27	1,011	1,050	1,005	1,020	10,800	1,020
2004-01-26	1,070	1,130	1,070	1,130	17,600	1,130
2004-01-23	1,036	1,075	1,036	1,070	6,700	1,070
2004-01-22	1,075	1,075	1,070	1,073	3,100	1,073
2004-01-21	1,070	1,075	1,070	1,070	9,200	1,070
2004-01-20	1,070	1,074	1,070	1,073	5,900	1,073
2004-01-19	1,061	1,075	1,060	1,068	16,700	1,068
2004-01-16	1,058	1,060	1,049	1,060	3,600	1,060
2004-01-15	1,055	1,059	1,047	1,059	12,300	1,059
2004-01-14	1,050	1,060	1,035	1,050	12,100	1,050
2004-01-13	1,040	1,070	1,040	1,070	14,100	1,070
2004-01-09	1,050	1,070	1,035	1,035	27,100	1,035
2004-01-08	1,010	1,020	1,000	1,020	1,800	1,020
2004-01-07	986	1,020	985	1,000	3,900	1,000
2004-01-06	991	1,010	985	985	6,100	985
2004-01-05	976	988	976	988	4,600	988

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 [2004年度]

6336 (株)石井表記の時系列データ [2004年度]