6336 (株)石井表記の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,540	2,550	2,505	2,525	14,100	2,525
2006-12-28	2,575	2,580	2,545	2,560	23,300	2,560
2006-12-27	2,560	2,600	2,550	2,585	62,300	2,585
2006-12-26	2,440	2,555	2,430	2,525	50,200	2,525
2006-12-25	2,440	2,445	2,420	2,440	29,000	2,440
2006-12-22	2,450	2,455	2,395	2,450	75,600	2,450
2006-12-21	2,490	2,505	2,445	2,460	83,500	2,460
2006-12-20	2,520	2,540	2,480	2,500	76,300	2,500
2006-12-19	2,630	2,640	2,560	2,560	43,700	2,560
2006-12-18	2,650	2,660	2,630	2,650	60,300	2,650
2006-12-15	2,595	2,650	2,590	2,650	82,700	2,650
2006-12-14	2,595	2,600	2,570	2,585	50,000	2,585
2006-12-13	2,575	2,580	2,560	2,580	31,700	2,580
2006-12-12	2,590	2,595	2,540	2,575	59,400	2,575
2006-12-11	2,600	2,615	2,530	2,580	184,800	2,580
2006-12-08	2,425	2,445	2,395	2,430	22,700	2,430
2006-12-07	2,350	2,400	2,350	2,385	18,700	2,385
2006-12-06	2,390	2,390	2,320	2,380	12,100	2,380
2006-12-05	2,440	2,440	2,370	2,400	26,200	2,400
2006-12-04	2,430	2,450	2,405	2,445	28,400	2,445
2006-12-01	2,380	2,430	2,350	2,430	26,000	2,430
2006-11-30	2,330	2,370	2,325	2,370	17,700	2,370
2006-11-29	2,340	2,370	2,315	2,325	23,600	2,325
2006-11-28	2,300	2,370	2,230	2,340	33,200	2,340
2006-11-27	2,160	2,260	2,160	2,260	10,600	2,260
2006-11-24	2,110	2,160	2,060	2,160	19,200	2,160
2006-11-22	2,045	2,140	2,000	2,105	32,300	2,105
2006-11-21	2,015	2,085	2,005	2,005	17,200	2,005
2006-11-20	2,175	2,175	1,960	2,000	55,400	2,000
2006-11-17	2,275	2,275	2,210	2,210	23,200	2,210
2006-11-16	2,300	2,330	2,265	2,280	11,200	2,280
2006-11-15	2,400	2,400	2,300	2,315	12,500	2,315
2006-11-14	2,280	2,395	2,280	2,375	20,000	2,375
2006-11-13	2,320	2,320	2,260	2,260	17,300	2,260
2006-11-10	2,355	2,380	2,320	2,330	18,600	2,330
2006-11-09	2,380	2,380	2,355	2,375	9,500	2,375
2006-11-08	2,395	2,395	2,360	2,370	7,500	2,370
2006-11-07	2,405	2,410	2,375	2,375	16,300	2,375
2006-11-06	2,435	2,445	2,385	2,390	31,100	2,390
2006-11-02	2,480	2,480	2,450	2,455	16,500	2,455
2006-11-01	2,485	2,505	2,460	2,480	12,700	2,480
2006-10-31	2,525	2,530	2,465	2,475	21,400	2,475
2006-10-30	2,560	2,570	2,505	2,510	24,900	2,510
2006-10-27	2,570	2,585	2,565	2,570	39,700	2,570
2006-10-26	2,540	2,600	2,530	2,595	67,700	2,595
2006-10-25	2,545	2,560	2,500	2,540	59,600	2,540
2006-10-24	2,545	2,550	2,500	2,515	58,400	2,515
2006-10-23	2,430	2,545	2,430	2,545	65,100	2,545
2006-10-20	2,435	2,465	2,430	2,455	32,500	2,455
2006-10-19	2,450	2,490	2,420	2,435	31,900	2,435
2006-10-18	2,480	2,480	2,420	2,445	26,800	2,445
2006-10-17	2,500	2,500	2,465	2,480	33,400	2,480
2006-10-16	2,500	2,520	2,480	2,510	68,700	2,510
2006-10-13	2,450	2,460	2,390	2,455	63,200	2,455
2006-10-12	2,315	2,370	2,310	2,370	22,800	2,370
2006-10-11	2,360	2,365	2,315	2,350	45,600	2,350
2006-10-10	2,405	2,430	2,360	2,375	66,500	2,375
2006-10-06	2,455	2,470	2,400	2,455	62,500	2,455
2006-10-05	2,510	2,545	2,465	2,470	88,600	2,470
2006-10-04	2,510	2,525	2,460	2,505	287,200	2,505
2006-10-03	2,640	2,685	2,610	2,650	45,800	2,650
2006-10-02	2,495	2,580	2,460	2,580	36,900	2,580
2006-09-29	2,400	2,445	2,400	2,415	18,500	2,415
2006-09-28	2,405	2,455	2,380	2,390	32,300	2,390
2006-09-27	2,430	2,440	2,365	2,370	38,100	2,370
2006-09-26	2,415	2,525	2,395	2,400	32,200	2,400
2006-09-25	2,440	2,535	2,405	2,405	43,100	2,405
2006-09-22	2,430	2,500	2,355	2,480	23,200	2,480
2006-09-21	2,450	2,525	2,425	2,470	46,400	2,470
2006-09-20	2,670	2,670	2,605	2,610	15,500	2,610
2006-09-19	2,635	2,745	2,600	2,670	47,400	2,670
2006-09-15	2,955	2,960	2,880	2,955	19,400	2,955
2006-09-14	2,860	2,980	2,860	2,960	13,300	2,960
2006-09-13	2,955	2,980	2,855	2,870	13,400	2,870
2006-09-12	2,920	2,985	2,920	2,935	10,700	2,935
2006-09-11	3,100	3,100	2,920	2,960	28,500	2,960
2006-09-08	2,910	2,995	2,910	2,995	4,600	2,995
2006-09-07	3,030	3,030	2,900	2,920	19,700	2,920
2006-09-06	3,000	3,080	2,980	3,040	21,000	3,040
2006-09-05	2,970	2,985	2,960	2,970	12,700	2,970
2006-09-04	2,885	2,945	2,875	2,920	16,800	2,920
2006-09-01	2,835	2,875	2,815	2,840	18,600	2,840
2006-08-31	2,835	2,855	2,785	2,785	10,300	2,785
2006-08-30	2,840	2,860	2,785	2,795	6,200	2,795
2006-08-29	2,805	2,845	2,790	2,790	9,700	2,790
2006-08-28	2,870	2,870	2,775	2,780	12,900	2,780
2006-08-25	2,890	2,895	2,830	2,830	8,800	2,830
2006-08-24	2,900	2,920	2,870	2,890	7,600	2,890
2006-08-23	2,920	2,920	2,890	2,900	6,900	2,900
2006-08-22	2,900	2,920	2,880	2,905	4,900	2,905
2006-08-21	2,950	2,950	2,880	2,910	7,200	2,910
2006-08-18	2,865	2,960	2,865	2,935	10,400	2,935
2006-08-17	2,955	3,000	2,830	2,835	17,400	2,835
2006-08-16	2,910	3,050	2,880	2,930	28,700	2,930
2006-08-15	2,815	2,880	2,800	2,880	26,300	2,880
2006-08-14	2,800	2,880	2,790	2,810	13,400	2,810
2006-08-11	2,850	2,920	2,780	2,780	11,600	2,780
2006-08-10	2,800	2,880	2,760	2,810	20,800	2,810
2006-08-09	2,830	2,895	2,760	2,760	13,100	2,760
2006-08-08	2,900	2,905	2,820	2,820	13,300	2,820
2006-08-07	3,080	3,130	2,860	2,920	17,100	2,920
2006-08-04	3,110	3,160	3,080	3,110	15,400	3,110
2006-08-03	3,080	3,200	3,060	3,100	18,300	3,100
2006-08-02	2,995	3,060	2,940	3,060	10,500	3,060
2006-08-01	2,895	3,010	2,895	3,010	17,800	3,010
2006-07-31	2,900	2,930	2,875	2,915	11,500	2,915
2006-07-28	2,700	2,885	2,690	2,795	19,300	2,795
2006-07-27	2,730	2,790	2,715	2,730	9,400	2,730
2006-07-26	2,800	2,855	2,750	2,750	12,700	2,750
2006-07-25	2,830	2,930	2,800	2,800	10,500	2,800
2006-07-24	2,670	2,835	2,670	2,765	15,800	2,765
2006-07-21	2,900	2,930	2,820	2,820	10,100	2,820
2006-07-20	2,840	3,020	2,830	2,930	21,600	2,930
2006-07-19	2,720	2,800	2,590	2,730	34,600	2,730
2006-07-18	3,060	3,090	2,730	2,800	26,500	2,800
2006-07-14	3,070	3,170	3,060	3,100	11,700	3,100
2006-07-13	3,000	3,210	3,000	3,170	13,800	3,170
2006-07-12	3,150	3,150	3,060	3,100	26,300	3,100
2006-07-11	3,230	3,250	3,170	3,170	8,800	3,170
2006-07-10	3,120	3,250	3,110	3,250	20,500	3,250
2006-07-07	3,350	3,360	3,180	3,220	28,400	3,220
2006-07-06	3,210	3,300	3,130	3,300	57,100	3,300
2006-07-05	3,370	3,440	3,180	3,210	114,400	3,210
2006-07-04	3,620	3,620	3,460	3,470	42,800	3,470
2006-07-03	3,450	3,600	3,340	3,600	50,000	3,600
2006-06-30	3,520	3,590	3,320	3,450	98,700	3,450
2006-06-29	3,450	3,790	3,450	3,520	142,400	3,520
2006-06-28	3,270	3,500	3,270	3,450	96,900	3,450
2006-06-27	3,150	3,370	3,150	3,360	72,900	3,360
2006-06-26	3,190	3,240	3,120	3,180	77,300	3,180
2006-06-23	3,150	3,170	3,070	3,170	72,100	3,170
2006-06-22	2,935	3,140	2,935	3,100	172,000	3,100
2006-06-21	2,850	2,920	2,850	2,900	50,900	2,900
2006-06-20	2,980	2,980	2,820	2,835	45,000	2,835
2006-06-19	2,910	3,000	2,880	2,940	56,100	2,940
2006-06-16	2,880	2,930	2,820	2,840	84,400	2,840
2006-06-15	2,640	2,900	2,640	2,805	69,300	2,805
2006-06-14	2,490	2,575	2,430	2,560	12,100	2,560
2006-06-13	2,590	2,590	2,520	2,530	5,800	2,530
2006-06-12	2,600	2,650	2,595	2,615	17,400	2,615
2006-06-09	2,570	2,620	2,455	2,590	13,200	2,590
2006-06-08	2,580	2,580	2,420	2,520	10,300	2,520
2006-06-07	2,635	2,670	2,600	2,620	15,300	2,620
2006-06-06	2,695	2,695	2,595	2,595	9,400	2,595
2006-06-05	2,645	2,750	2,595	2,720	12,200	2,720
2006-06-02	2,650	2,665	2,470	2,640	10,400	2,640
2006-06-01	2,675	2,685	2,510	2,610	12,500	2,610
2006-05-31	2,645	2,690	2,595	2,595	13,500	2,595
2006-05-30	2,750	2,750	2,605	2,715	12,700	2,715
2006-05-29	2,760	2,810	2,720	2,725	16,600	2,725
2006-05-26	2,600	2,750	2,600	2,710	20,100	2,710
2006-05-25	2,595	2,595	2,505	2,585	8,500	2,585
2006-05-24	2,580	2,580	2,530	2,535	2,100	2,535
2006-05-23	2,510	2,590	2,500	2,540	9,100	2,540
2006-05-22	2,615	2,650	2,580	2,585	6,200	2,585
2006-05-19	2,560	2,610	2,560	2,595	19,700	2,595
2006-05-18	2,500	2,640	2,500	2,600	5,700	2,600
2006-05-17	2,600	2,650	2,365	2,615	21,500	2,615
2006-05-16	2,615	2,630	2,585	2,615	18,800	2,615
2006-05-15	2,610	2,720	2,600	2,610	20,700	2,610
2006-05-12	2,690	2,735	2,680	2,730	12,600	2,730
2006-05-11	2,720	2,735	2,680	2,735	22,600	2,735
2006-05-10	2,785	2,785	2,715	2,720	17,300	2,720
2006-05-09	2,705	2,750	2,650	2,745	22,800	2,745
2006-05-08	2,795	2,800	2,735	2,735	14,700	2,735
2006-05-02	2,705	2,800	2,705	2,795	9,600	2,795
2006-05-01	2,675	2,750	2,585	2,745	16,000	2,745
2006-04-28	2,700	2,750	2,640	2,750	20,300	2,750
2006-04-27	2,675	2,750	2,650	2,720	35,800	2,720
2006-04-26	2,725	2,770	2,610	2,710	19,700	2,710
2006-04-25	2,670	2,800	2,670	2,770	27,900	2,770
2006-04-24	2,680	2,840	2,660	2,700	28,500	2,700
2006-04-21	2,885	2,900	2,795	2,880	26,200	2,880
2006-04-20	2,865	2,900	2,795	2,875	67,300	2,875
2006-04-19	2,680	3,040	2,680	2,830	256,200	2,830
2006-04-18	2,570	2,650	2,570	2,640	108,100	2,640
2006-04-17	2,500	2,500	2,390	2,460	30,200	2,460
2006-04-14	2,370	2,540	2,370	2,540	42,100	2,540
2006-04-13	2,320	2,360	2,255	2,355	31,800	2,355
2006-04-12	2,455	2,490	2,415	2,440	32,900	2,440
2006-04-11	2,500	2,515	2,470	2,490	59,100	2,490
2006-04-10	2,520	2,530	2,470	2,500	120,100	2,500
2006-04-07	2,395	2,440	2,345	2,440	30,000	2,440
2006-04-06	2,355	2,400	2,330	2,380	25,100	2,380
2006-04-05	2,460	2,460	2,310	2,350	44,300	2,350
2006-04-04	2,450	2,480	2,440	2,460	51,000	2,460
2006-04-03	2,300	2,430	2,300	2,425	51,800	2,425
2006-03-31	2,190	2,250	2,150	2,250	29,500	2,250
2006-03-30	2,235	2,235	2,170	2,180	43,200	2,180
2006-03-29	2,040	2,190	2,035	2,160	44,800	2,160
2006-03-28	2,030	2,050	1,995	2,030	19,400	2,030
2006-03-27	2,000	2,030	1,981	2,025	12,100	2,025
2006-03-24	2,020	2,020	1,960	1,990	17,500	1,990
2006-03-23	2,045	2,045	2,000	2,030	26,400	2,030
2006-03-22	1,965	2,040	1,940	2,040	42,600	2,040
2006-03-20	1,900	1,980	1,895	1,965	77,400	1,965
2006-03-17	1,840	1,840	1,765	1,840	7,600	1,840
2006-03-16	1,850	1,860	1,805	1,840	7,300	1,840
2006-03-15	1,830	1,842	1,816	1,821	1,700	1,821
2006-03-14	1,825	1,829	1,815	1,815	7,400	1,815
2006-03-13	1,830	1,830	1,800	1,815	4,200	1,815
2006-03-10	1,760	1,760	1,730	1,758	5,900	1,758
2006-03-09	1,800	1,800	1,716	1,716	1,800	1,716
2006-03-08	1,740	1,779	1,740	1,779	300	1,779
2006-03-07	1,700	1,760	1,700	1,740	5,100	1,740
2006-03-06	1,680	1,700	1,670	1,700	3,300	1,700
2006-03-03	1,689	1,689	1,650	1,650	1,700	1,650
2006-03-02	1,710	1,710	1,682	1,682	900	1,682
2006-03-01	1,670	1,710	1,670	1,710	7,600	1,710
2006-02-28	1,790	1,790	1,760	1,790	2,400	1,790
2006-02-27	1,760	1,780	1,760	1,761	3,500	1,761
2006-02-24	1,690	1,740	1,690	1,740	2,800	1,740
2006-02-23	1,650	1,745	1,650	1,720	7,200	1,720
2006-02-22	1,655	1,700	1,630	1,650	6,800	1,650
2006-02-21	1,609	1,650	1,605	1,650	5,600	1,650
2006-02-20	1,642	1,699	1,501	1,699	7,800	1,699
2006-02-17	1,761	1,765	1,731	1,731	2,700	1,731
2006-02-16	1,754	1,850	1,731	1,765	4,000	1,765
2006-02-15	1,781	1,790	1,750	1,760	4,600	1,760
2006-02-14	1,654	1,715	1,654	1,661	5,800	1,661
2006-02-13	1,801	1,815	1,729	1,735	12,200	1,735
2006-02-10	1,826	1,848	1,801	1,810	4,500	1,810
2006-02-09	1,882	1,882	1,812	1,826	12,900	1,826
2006-02-08	1,901	1,980	1,806	1,822	15,800	1,822
2006-02-07	1,876	1,900	1,853	1,892	9,900	1,892
2006-02-06	1,800	1,851	1,770	1,846	34,100	1,846
2006-02-03	1,897	1,897	1,850	1,851	16,100	1,851
2006-02-02	1,965	1,980	1,904	1,927	10,600	1,927
2006-02-01	2,010	2,020	2,000	2,000	10,300	2,000
2006-01-31	2,085	2,085	2,070	2,070	4,500	2,070
2006-01-30	2,065	2,090	2,060	2,070	5,600	2,070
2006-01-27	2,050	2,060	2,030	2,060	9,200	2,060
2006-01-26	2,080	2,100	2,015	2,065	10,900	2,065
2006-01-25	2,105	2,125	2,060	2,125	9,700	2,125
2006-01-24	2,000	2,070	1,995	2,070	13,900	2,070
2006-01-23	2,160	2,160	2,000	2,040	12,400	2,040
2006-01-20	2,170	2,200	2,060	2,120	14,800	2,120
2006-01-19	1,890	2,200	1,890	2,160	21,900	2,160
2006-01-18	2,150	2,150	1,950	2,020	26,800	2,020
2006-01-17	2,170	2,240	2,120	2,210	20,900	2,210
2006-01-16	2,125	2,170	2,110	2,140	15,400	2,140
2006-01-13	2,115	2,125	2,100	2,125	6,800	2,125
2006-01-12	2,110	2,140	2,090	2,125	6,900	2,125
2006-01-11	2,135	2,185	2,100	2,100	19,600	2,100
2006-01-10	2,200	2,200	2,180	2,190	14,300	2,190
2006-01-06	2,240	2,240	2,150	2,175	30,000	2,175
2006-01-05	2,130	2,260	2,130	2,260	35,400	2,260
2006-01-04	2,110	2,150	2,050	2,110	27,300	2,110

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 [2006年度]

6336 (株)石井表記の時系列データ [2006年度]