6336 (株)石井表記 の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,0352,1502,0352,15022,9002,150
2005-12-291,9102,0501,9102,00023,9002,000
2005-12-281,8211,9201,8111,90018,4001,900
2005-12-271,8001,8201,8001,82010,1001,820
2005-12-261,7851,8051,7851,80013,9001,800
2005-12-221,8061,8201,7751,78511,5001,785
2005-12-211,8001,8301,7641,80025,8001,800
2005-12-201,8101,8201,7501,80015,3001,800
2005-12-191,8151,8181,8101,81013,2001,810
2005-12-161,7941,8301,7941,81515,6001,815
2005-12-151,7801,8001,7801,8005,3001,800
2005-12-141,7751,7901,7651,7903,6001,790
2005-12-131,7851,7851,7721,7726,7001,772
2005-12-121,7641,7751,7601,7758,2001,775
2005-12-091,7601,7701,7581,7704,6001,770
2005-12-081,7801,7851,7581,7619,7001,761
2005-12-071,7751,7851,7501,7858,1001,785
2005-12-061,7851,7951,7751,78018,6001,780
2005-12-051,7901,8281,7901,80083,5001,800
2005-12-021,6061,7501,6061,75031,0001,750
2005-12-011,6151,6151,5851,60015,6001,600
2005-11-301,6001,6201,6001,6207,2001,620
2005-11-291,6001,6101,5901,59011,7001,590
2005-11-281,6301,6301,5961,6106,0001,610
2005-11-251,6301,6401,5951,63025,2001,630
2005-11-241,5551,6251,5451,61545,3001,615
2005-11-221,4501,5751,4501,51528,4001,515
2005-11-211,4401,4501,4301,4306,8001,430
2005-11-181,4401,4501,4201,4508,0001,450
2005-11-171,4301,4501,4251,4503,9001,450
2005-11-161,4431,4451,4401,4402,2001,440
2005-11-151,4371,4541,4351,4548,9001,454
2005-11-141,4401,4401,4371,4403,4001,440
2005-11-111,4401,4501,4401,4403,4001,440
2005-11-101,4501,4601,4381,4404,3001,440
2005-11-091,4631,4651,4381,4503,8001,450
2005-11-081,4491,4641,4411,46311,6001,463
2005-11-071,4391,4481,4381,4487,8001,448
2005-11-041,4341,4351,4181,4186,4001,418
2005-11-021,4151,4351,4151,4359,3001,435
2005-11-011,4101,4151,4101,4153,3001,415
2005-10-311,4001,4001,3901,3902,0001,390
2005-10-281,3851,3851,3841,3856,5001,385
2005-10-271,3901,3901,3851,3853,7001,385
2005-10-261,4001,4001,3901,3901,0001,390
2005-10-251,4001,4051,4001,4002,8001,400
2005-10-241,4001,4051,3851,3851,7001,385
2005-10-211,3851,3991,3851,3909001,390
2005-10-201,4001,4001,3851,3851,2001,385
2005-10-191,4041,4041,3851,3902,7001,390
2005-10-181,3901,4101,3861,4103,3001,410
2005-10-171,3851,3981,3851,3863,4001,386
2005-10-141,4001,4001,3951,3953,5001,395
2005-10-131,3951,4101,3951,4011,8001,401
2005-10-121,4201,4201,3951,4202,2001,420
2005-10-111,4041,4251,4041,4223,8001,422
2005-10-071,4271,4281,4101,4106,7001,410
2005-10-061,4191,4451,4011,44431,9001,444
2005-10-051,3821,3991,3801,3998,3001,399
2005-10-041,3711,3951,3711,3804,1001,380
2005-10-031,3651,3801,3651,3803,2001,380
2005-09-301,4061,4061,3801,3858,5001,385
2005-09-291,3921,4151,3921,4015,2001,401
2005-09-281,3701,3961,3701,3907,2001,390
2005-09-271,3661,3801,3641,3702,3001,370
2005-09-261,3661,3801,3601,3646,3001,364
2005-09-221,3651,3651,3621,3634,8001,363
2005-09-211,3641,3791,3641,3653,5001,365
2005-09-201,3741,3761,3621,3768,2001,376
2005-09-161,3611,3941,3611,3947,6001,394
2005-09-151,4161,4181,3951,3954,7001,395
2005-09-141,4151,4151,4001,4003,5001,400
2005-09-131,4001,4151,3901,4154,1001,415
2005-09-121,4201,4301,3901,40017,3001,400
2005-09-091,4151,4151,4131,4154,0001,415
2005-09-081,4001,4101,3951,4003,1001,400
2005-09-071,4021,4201,4021,4201,2001,420
2005-09-061,4201,4221,4101,4154,8001,415
2005-09-051,4011,4201,4011,4203,5001,420
2005-09-021,3601,4091,3601,4098,8001,409
2005-09-011,3791,3801,3571,3603,2001,360
2005-08-311,3601,3701,3531,3623,8001,362
2005-08-301,3511,3681,3511,3684001,368
2005-08-291,3501,3501,3501,3502,2001,350
2005-08-261,3531,3531,3501,3501,5001,350
2005-08-251,3521,3801,3501,3801,9001,380
2005-08-241,3501,3501,3501,3502,3001,350
2005-08-231,3501,3501,3491,3502,0001,350
2005-08-221,3501,3591,3491,3498,3001,349
2005-08-191,3511,3511,3501,3504,8001,350
2005-08-181,3201,3501,3201,3505,0001,350
2005-08-171,3281,3381,3001,3253,9001,325
2005-08-161,3081,3261,3051,3114,0001,311
2005-08-151,3101,3101,3101,3102,0001,310
2005-08-121,3201,3301,3101,3302,4001,330
2005-08-111,3251,3251,3201,3248001,324
2005-08-101,3401,3401,3001,3203,3001,320
2005-08-091,2951,3351,2951,3302,8001,330
2005-08-081,2601,2931,2251,29312,6001,293
2005-08-051,3521,3521,3201,3202,7001,320
2005-08-041,3501,3501,2891,31210,3001,312
2005-08-031,3681,3681,3421,3467,9001,346
2005-08-021,3731,3741,3671,3673,6001,367
2005-08-011,4031,4031,3801,3805,5001,380
2005-07-291,4091,4091,3831,4004,3001,400
2005-07-281,4021,4141,4001,40111,6001,401
2005-07-271,4401,4401,4011,43013,6001,430
2005-07-261,4211,4501,4211,43126,1001,431
2005-07-251,4101,4101,3861,4024,0001,402
2005-07-221,4021,4021,3811,3813,6001,381
2005-07-211,3611,4301,3601,39820,6001,398
2005-07-201,3851,3901,3641,3664,3001,366
2005-07-191,3621,3901,3541,39016,6001,390
2005-07-151,3301,3591,3301,3504,3001,350
2005-07-141,3351,3451,3281,3303,6001,330
2005-07-131,3671,3671,3401,3553,7001,355
2005-07-121,3861,3861,3521,36710,5001,367
2005-07-111,3691,3701,3631,3662,6001,366
2005-07-081,3781,3791,3631,3794,9001,379
2005-07-071,3521,3601,3501,3607,0001,360
2005-07-061,3841,3841,3701,3704001,370
2005-07-051,3601,3751,3601,3751,0001,375
2005-07-041,3901,3901,3601,3603,5001,360
2005-07-011,3671,3721,3671,3723,7001,372
2005-06-301,3601,3721,3601,3724,4001,372
2005-06-291,3701,3701,3601,3681,7001,368
2005-06-281,3701,3701,3601,3625,9001,362
2005-06-271,3811,3851,3751,3809,3001,380
2005-06-241,3801,3901,3801,3907001,390
2005-06-231,3991,4001,3801,3905,8001,390
2005-06-221,3721,4001,3701,40010,5001,400
2005-06-211,3621,3801,3621,3784,1001,378
2005-06-201,3801,3851,3621,3625,6001,362
2005-06-171,3981,4491,3711,39018,7001,390
2005-06-161,3271,4701,3271,40058,8001,400
2005-06-151,3071,3071,3071,3073,2001,307
2005-06-141,3001,3001,2711,29813,5001,298
2005-06-131,3441,3441,3051,3157,2001,315
2005-06-101,3551,3551,3301,3454,7001,345
2005-06-091,3511,3571,3351,35016,0001,350
2005-06-081,3501,3501,3301,33110,0001,331
2005-06-071,3191,3541,3191,33037,7001,330
2005-06-061,3001,3001,2801,2991,9001,299
2005-06-031,3001,3001,2901,3003001,300
2005-06-021,3011,3081,3011,3012,0001,301
2005-06-011,3201,3201,3181,3209,2001,320
2005-05-311,2901,3001,2901,3001,2001,300
2005-05-301,3201,3201,3001,3002,3001,300
2005-05-271,2901,3001,2901,30017,3001,300
2005-05-261,3001,3001,2901,2901,7001,290
2005-05-251,3001,3001,2991,3003,4001,300
2005-05-241,3001,3001,3001,3002,0001,300
2005-05-231,3001,3011,2951,3009,6001,300
2005-05-201,2901,2991,2901,2991,7001,299
2005-05-191,2901,3001,2811,3002,3001,300
2005-05-181,2701,2801,2601,2801,0001,280
2005-05-171,2601,2801,2601,2809001,280
2005-05-161,3001,3001,2501,2523,5001,252
2005-05-131,3001,3051,3001,30054,2001,300
2005-05-121,3001,3091,3001,3091,0001,309
2005-05-111,3001,3051,2821,3006,2001,300
2005-05-101,2801,3001,2801,3003,9001,300
2005-05-091,2801,2901,2801,2901,2001,290
2005-05-061,2801,2801,2801,2806001,280
2005-05-021,2701,2701,2701,2706,7001,270
2005-04-281,2501,2501,2501,2501001,250
2005-04-271,2701,2731,2501,2502,5001,250
2005-04-261,2851,2851,2851,2851,2001,285
2005-04-251,2611,2801,2611,2723,1001,272
2005-04-221,2981,2981,2921,2923001,292
2005-04-211,2901,2901,2701,2853,1001,285
2005-04-201,2911,2981,2901,2905,1001,290
2005-04-191,2901,2901,2851,2852,6001,285
2005-04-181,2801,3001,2801,29029,3001,290
2005-04-151,2901,2901,2851,29028,8001,290
2005-04-141,3001,3011,2901,2904,7001,290
2005-04-131,2901,3051,2861,30511,7001,305
2005-04-121,2921,3001,2881,29034,9001,290
2005-04-111,2961,2961,2821,2904,9001,290
2005-04-081,2951,3001,2941,2964,9001,296
2005-04-071,3101,3301,2941,2944,5001,294
2005-04-061,3091,3151,2951,2953,3001,295
2005-04-051,2981,3001,2901,2953,7001,295
2005-04-041,2961,2961,2901,2906,8001,290
2005-04-011,2801,2901,2741,28011,8001,280
2005-03-311,2551,2601,2551,2604,0001,260
2005-03-301,2851,2851,2581,2603,0001,260
2005-03-291,2881,2881,2611,2873,5001,287
2005-03-281,2881,2881,2801,2873,9001,287
2005-03-251,2561,2701,2551,2682,2001,268
2005-03-241,2511,2701,2511,2557,0001,255
2005-03-231,2761,2761,2521,2608,8001,260
2005-03-221,2691,2971,2651,27623,3001,276
2005-03-181,3401,3491,3391,34915,6001,349
2005-03-171,3051,3351,3051,33518,1001,335
2005-03-161,2901,3351,2901,33423,3001,334
2005-03-151,3011,3151,3001,31430,6001,314
2005-03-141,2801,2881,2391,28823,2001,288
2005-03-111,2391,2601,2381,26010,3001,260
2005-03-101,2391,2391,2351,2393,4001,239
2005-03-091,2351,2441,2351,2415,8001,241
2005-03-081,2401,2451,2351,2354,1001,235
2005-03-071,2301,2351,2271,2355,3001,235
2005-03-041,2211,2381,2211,2259,7001,225
2005-03-031,2251,2351,2201,22010,1001,220
2005-03-021,2151,2151,2121,2131,9001,213
2005-03-011,2011,2151,2011,2158,8001,215
2005-02-281,2171,2271,2171,2203,9001,220
2005-02-251,2101,2201,2071,2201,3001,220
2005-02-241,2051,2201,2051,2152,5001,215
2005-02-231,2101,2281,2051,2053,7001,205
2005-02-221,2231,2231,2101,2103,5001,210
2005-02-211,2151,2261,2101,2248,3001,224
2005-02-181,2091,2091,2001,2087,2001,208
2005-02-171,2051,2111,2051,2055,2001,205
2005-02-161,2161,2181,2051,2056,4001,205
2005-02-151,2371,2371,2151,2156,7001,215
2005-02-141,2361,2361,2161,2278,0001,227
2005-02-101,2051,2161,2011,2164,7001,216
2005-02-091,2041,2091,2001,2057,5001,205
2005-02-081,2061,2061,2051,2066,5001,206
2005-02-071,2201,2201,2051,21016,2001,210
2005-02-041,2201,2241,2151,2173,0001,217
2005-02-031,2401,2401,2001,22525,6001,225
2005-02-021,2461,2481,2401,2414,4001,241
2005-02-011,2561,2561,2481,2486,3001,248
2005-01-311,2551,2701,2481,2488,1001,248
2005-01-281,2501,2751,2461,2755,5001,275
2005-01-271,2611,2641,2501,25419,9001,254
2005-01-261,2871,2901,2601,27923,2001,279
2005-01-251,3401,3501,3311,34733,7001,347
2005-01-241,3501,3501,3221,33624,5001,336
2005-01-211,3051,3201,3041,32012,6001,320
2005-01-201,2931,3021,2931,29916,3001,299
2005-01-191,2951,2951,2901,29329,9001,293
2005-01-181,2901,3051,2901,29617,5001,296
2005-01-171,3051,3101,2911,29340,3001,293
2005-01-141,3201,3201,2991,30514,5001,305
2005-01-131,3001,3251,2961,29827,3001,298
2005-01-121,2701,2981,2641,29822,1001,298
2005-01-111,2531,2691,2531,26015,9001,260
2005-01-071,2601,2601,2451,25026,3001,250
2005-01-061,2551,2551,2501,2557,4001,255
2005-01-051,2351,2391,2251,22518,3001,225
2005-01-041,2551,2551,2211,23710,5001,237

分割・併合履歴 : [2002-01-28]1株→1.2株