6336 (株)石井表記の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,611	1,611	1,588	1,600	6,500	1,600
2007-12-27	1,596	1,620	1,583	1,614	9,600	1,614
2007-12-26	1,572	1,585	1,560	1,582	7,000	1,582
2007-12-25	1,535	1,566	1,526	1,566	21,900	1,566
2007-12-21	1,513	1,530	1,501	1,517	35,500	1,517
2007-12-20	1,540	1,540	1,510	1,537	15,300	1,537
2007-12-19	1,550	1,550	1,522	1,522	15,100	1,522
2007-12-18	1,544	1,544	1,511	1,530	11,600	1,530
2007-12-17	1,577	1,577	1,525	1,526	31,000	1,526
2007-12-14	1,580	1,585	1,560	1,577	15,300	1,577
2007-12-13	1,590	1,590	1,570	1,571	14,100	1,571
2007-12-12	1,580	1,600	1,570	1,590	22,400	1,590
2007-12-11	1,609	1,620	1,599	1,600	27,300	1,600
2007-12-10	1,612	1,628	1,600	1,620	16,200	1,620
2007-12-07	1,630	1,630	1,604	1,630	26,200	1,630
2007-12-06	1,615	1,630	1,605	1,624	21,600	1,624
2007-12-05	1,677	1,680	1,636	1,640	9,900	1,640
2007-12-04	1,700	1,700	1,670	1,700	3,100	1,700
2007-12-03	1,750	1,760	1,670	1,690	9,700	1,690
2007-11-30	1,605	1,710	1,605	1,710	8,100	1,710
2007-11-29	1,600	1,615	1,600	1,602	3,700	1,602
2007-11-28	1,571	1,600	1,570	1,575	15,500	1,575
2007-11-27	1,525	1,565	1,521	1,565	9,200	1,565
2007-11-26	1,549	1,585	1,549	1,570	9,700	1,570
2007-11-22	1,530	1,560	1,513	1,550	20,600	1,550
2007-11-21	1,620	1,620	1,585	1,595	5,600	1,595
2007-11-20	1,561	1,605	1,510	1,600	12,300	1,600
2007-11-19	1,690	1,699	1,621	1,651	6,400	1,651
2007-11-16	1,684	1,728	1,671	1,720	6,200	1,720
2007-11-15	1,700	1,728	1,690	1,715	2,500	1,715
2007-11-14	1,700	1,725	1,693	1,700	7,600	1,700
2007-11-13	1,533	1,645	1,533	1,644	14,600	1,644
2007-11-12	1,598	1,660	1,550	1,623	18,200	1,623
2007-11-09	1,740	1,741	1,718	1,718	8,600	1,718
2007-11-08	1,775	1,775	1,725	1,740	11,500	1,740
2007-11-07	1,820	1,836	1,805	1,805	1,600	1,805
2007-11-06	1,820	1,837	1,811	1,811	6,300	1,811
2007-11-05	1,880	1,880	1,820	1,820	6,400	1,820
2007-11-02	1,875	1,885	1,855	1,869	9,100	1,869
2007-11-01	1,930	1,935	1,900	1,905	4,800	1,905
2007-10-31	1,878	1,905	1,866	1,900	4,800	1,900
2007-10-30	1,918	1,920	1,875	1,878	7,100	1,878
2007-10-29	1,930	1,955	1,900	1,918	5,600	1,918
2007-10-26	1,901	1,917	1,885	1,914	3,100	1,914
2007-10-25	1,884	1,927	1,881	1,923	10,300	1,923
2007-10-24	1,924	1,924	1,885	1,885	11,200	1,885
2007-10-23	1,891	1,928	1,888	1,898	9,300	1,898
2007-10-22	1,812	1,897	1,774	1,890	18,900	1,890
2007-10-19	1,871	1,893	1,871	1,875	3,000	1,875
2007-10-18	1,841	1,890	1,822	1,871	7,800	1,871
2007-10-17	1,821	1,865	1,820	1,825	14,900	1,825
2007-10-16	1,915	1,915	1,860	1,861	24,900	1,861
2007-10-15	1,990	2,030	1,931	1,931	17,500	1,931
2007-10-12	1,934	1,989	1,918	1,980	17,300	1,980
2007-10-11	1,906	1,935	1,876	1,912	16,300	1,912
2007-10-10	1,890	1,910	1,881	1,905	22,400	1,905
2007-10-09	1,900	1,910	1,877	1,886	24,900	1,886
2007-10-05	1,898	1,904	1,875	1,888	14,500	1,888
2007-10-04	1,903	1,915	1,870	1,890	12,800	1,890
2007-10-03	1,920	1,920	1,898	1,903	13,200	1,903
2007-10-02	1,870	1,915	1,867	1,896	32,000	1,896
2007-10-01	1,810	1,848	1,800	1,840	25,800	1,840
2007-09-28	1,821	1,821	1,776	1,801	35,500	1,801
2007-09-27	1,798	1,820	1,790	1,808	40,100	1,808
2007-09-26	1,711	1,766	1,710	1,750	21,100	1,750
2007-09-25	1,710	1,740	1,691	1,710	15,000	1,710
2007-09-21	1,730	1,750	1,710	1,710	18,100	1,710
2007-09-20	1,791	1,805	1,730	1,780	32,000	1,780
2007-09-19	1,867	1,883	1,794	1,810	32,100	1,810
2007-09-18	1,835	1,860	1,831	1,836	21,900	1,836
2007-09-14	1,891	2,000	1,891	1,955	15,400	1,955
2007-09-13	1,861	1,935	1,858	1,893	16,100	1,893
2007-09-12	1,968	1,977	1,851	1,890	47,900	1,890
2007-09-11	2,015	2,015	1,952	1,971	35,500	1,971
2007-09-10	1,995	2,040	1,976	2,040	18,700	2,040
2007-09-07	2,105	2,105	2,065	2,075	10,200	2,075
2007-09-06	2,100	2,105	2,060	2,105	14,300	2,105
2007-09-05	2,150	2,150	2,110	2,115	12,300	2,115
2007-09-04	2,170	2,190	2,120	2,135	13,400	2,135
2007-09-03	2,165	2,200	2,165	2,165	23,000	2,165
2007-08-31	2,150	2,165	2,100	2,150	16,900	2,150
2007-08-30	2,200	2,200	2,130	2,145	5,800	2,145
2007-08-29	2,125	2,175	2,100	2,165	17,100	2,165
2007-08-28	2,190	2,205	2,165	2,195	13,000	2,195
2007-08-27	2,280	2,280	2,190	2,205	14,800	2,205
2007-08-24	2,210	2,230	2,170	2,220	10,100	2,220
2007-08-23	2,200	2,225	2,200	2,205	7,700	2,205
2007-08-22	2,155	2,180	2,150	2,150	8,400	2,150
2007-08-21	2,150	2,200	2,120	2,165	23,000	2,165
2007-08-20	2,135	2,180	2,130	2,130	15,200	2,130
2007-08-17	2,205	2,210	2,055	2,065	36,600	2,065
2007-08-16	2,265	2,265	2,185	2,265	20,500	2,265
2007-08-15	2,320	2,350	2,295	2,310	6,600	2,310
2007-08-14	2,275	2,375	2,275	2,370	11,800	2,370
2007-08-13	2,270	2,335	2,220	2,250	21,400	2,250
2007-08-10	2,350	2,390	2,305	2,310	26,700	2,310
2007-08-09	2,400	2,400	2,360	2,390	16,900	2,390
2007-08-08	2,500	2,500	2,405	2,410	25,200	2,410
2007-08-07	2,530	2,530	2,460	2,460	26,100	2,460
2007-08-06	2,380	2,535	2,380	2,500	60,900	2,500
2007-08-03	2,445	2,500	2,440	2,475	69,200	2,475
2007-08-02	2,450	2,450	2,345	2,420	29,800	2,420
2007-08-01	2,455	2,455	2,390	2,400	44,700	2,400
2007-07-31	2,315	2,460	2,310	2,460	58,000	2,460
2007-07-30	2,230	2,295	2,215	2,295	8,100	2,295
2007-07-27	2,250	2,310	2,235	2,260	25,200	2,260
2007-07-26	2,395	2,395	2,310	2,325	25,300	2,325
2007-07-25	2,275	2,390	2,275	2,380	53,200	2,380
2007-07-24	2,215	2,370	2,210	2,355	81,400	2,355
2007-07-23	2,200	2,230	2,190	2,195	22,700	2,195
2007-07-20	2,225	2,230	2,190	2,230	17,100	2,230
2007-07-19	2,215	2,235	2,215	2,230	10,800	2,230
2007-07-18	2,270	2,270	2,210	2,215	20,900	2,215
2007-07-17	2,270	2,280	2,250	2,270	14,600	2,270
2007-07-13	2,270	2,275	2,240	2,250	12,400	2,250
2007-07-12	2,310	2,310	2,215	2,230	28,200	2,230
2007-07-11	2,240	2,330	2,240	2,295	41,100	2,295
2007-07-10	2,265	2,270	2,235	2,245	16,700	2,245
2007-07-09	2,235	2,280	2,235	2,265	21,400	2,265
2007-07-06	2,225	2,230	2,195	2,230	19,300	2,230
2007-07-05	2,170	2,225	2,170	2,225	37,800	2,225
2007-07-04	2,170	2,180	2,140	2,155	20,000	2,155
2007-07-03	2,180	2,190	2,165	2,170	12,900	2,170
2007-07-02	2,205	2,215	2,175	2,180	18,700	2,180
2007-06-29	2,195	2,210	2,180	2,200	6,800	2,200
2007-06-28	2,210	2,210	2,175	2,185	10,800	2,185
2007-06-27	2,215	2,225	2,190	2,190	13,000	2,190
2007-06-26	2,210	2,235	2,180	2,225	13,300	2,225
2007-06-25	2,270	2,275	2,240	2,240	14,200	2,240
2007-06-22	2,270	2,290	2,255	2,280	11,800	2,280
2007-06-21	2,290	2,305	2,280	2,285	7,100	2,285
2007-06-20	2,345	2,350	2,300	2,300	26,400	2,300
2007-06-19	2,320	2,355	2,310	2,335	23,500	2,335
2007-06-18	2,285	2,340	2,285	2,340	32,600	2,340
2007-06-15	2,320	2,320	2,270	2,285	15,100	2,285
2007-06-14	2,250	2,285	2,235	2,285	18,100	2,285
2007-06-13	2,225	2,240	2,195	2,205	30,500	2,205
2007-06-12	2,315	2,325	2,255	2,280	33,900	2,280
2007-06-11	2,310	2,335	2,270	2,290	53,200	2,290
2007-06-08	2,250	2,250	2,150	2,190	16,900	2,190
2007-06-07	2,260	2,280	2,250	2,250	10,700	2,250
2007-06-06	2,260	2,280	2,255	2,260	7,200	2,260
2007-06-05	2,300	2,300	2,250	2,260	8,200	2,260
2007-06-04	2,285	2,320	2,260	2,285	17,800	2,285
2007-06-01	2,285	2,285	2,240	2,260	14,000	2,260
2007-05-31	2,235	2,270	2,235	2,255	7,900	2,255
2007-05-30	2,230	2,255	2,220	2,230	10,000	2,230
2007-05-29	2,200	2,245	2,200	2,230	20,600	2,230
2007-05-28	2,135	2,190	2,135	2,190	11,100	2,190
2007-05-25	2,105	2,140	2,100	2,120	9,300	2,120
2007-05-24	2,150	2,150	2,100	2,125	7,700	2,125
2007-05-23	2,070	2,120	2,060	2,120	8,100	2,120
2007-05-22	2,050	2,085	2,045	2,070	12,100	2,070
2007-05-21	2,045	2,085	2,045	2,065	15,200	2,065
2007-05-18	2,050	2,055	2,040	2,045	9,600	2,045
2007-05-17	2,100	2,100	2,045	2,060	15,100	2,060
2007-05-16	2,135	2,135	2,045	2,115	21,300	2,115
2007-05-15	2,195	2,195	2,110	2,135	21,000	2,135
2007-05-14	2,190	2,205	2,165	2,195	15,400	2,195
2007-05-11	2,205	2,205	2,160	2,195	9,500	2,195
2007-05-10	2,225	2,225	2,200	2,220	17,100	2,220
2007-05-09	2,215	2,230	2,205	2,220	6,600	2,220
2007-05-08	2,220	2,240	2,210	2,230	7,000	2,230
2007-05-07	2,245	2,245	2,195	2,240	9,300	2,240
2007-05-02	2,140	2,215	2,120	2,215	15,600	2,215
2007-05-01	2,150	2,150	2,120	2,140	28,100	2,140
2007-04-27	2,160	2,175	2,140	2,155	17,100	2,155
2007-04-26	2,175	2,185	2,165	2,175	10,500	2,175
2007-04-25	2,165	2,215	2,165	2,185	11,400	2,185
2007-04-24	2,170	2,185	2,160	2,185	13,300	2,185
2007-04-23	2,220	2,220	2,160	2,220	16,500	2,220
2007-04-20	2,225	2,235	2,205	2,235	11,300	2,235
2007-04-19	2,220	2,230	2,215	2,225	6,500	2,225
2007-04-18	2,265	2,265	2,210	2,240	12,300	2,240
2007-04-17	2,280	2,280	2,245	2,250	3,800	2,250
2007-04-16	2,245	2,270	2,220	2,245	7,800	2,245
2007-04-13	2,280	2,280	2,220	2,240	7,700	2,240
2007-04-12	2,280	2,290	2,260	2,270	13,100	2,270
2007-04-11	2,280	2,290	2,260	2,290	8,700	2,290
2007-04-10	2,280	2,280	2,270	2,275	10,500	2,275
2007-04-09	2,275	2,300	2,275	2,300	10,100	2,300
2007-04-06	2,280	2,305	2,265	2,290	15,400	2,290
2007-04-05	2,330	2,330	2,280	2,295	7,900	2,295
2007-04-04	2,285	2,300	2,260	2,300	21,500	2,300
2007-04-03	2,295	2,325	2,270	2,300	27,700	2,300
2007-04-02	2,380	2,380	2,280	2,295	24,600	2,295
2007-03-30	2,340	2,360	2,335	2,335	5,100	2,335
2007-03-29	2,330	2,345	2,300	2,340	22,200	2,340
2007-03-28	2,250	2,340	2,250	2,340	42,000	2,340
2007-03-27	2,230	2,240	2,225	2,225	11,100	2,225
2007-03-26	2,230	2,260	2,210	2,225	26,600	2,225
2007-03-23	2,245	2,260	2,240	2,245	15,500	2,245
2007-03-22	2,270	2,275	2,235	2,240	24,500	2,240
2007-03-20	2,260	2,270	2,245	2,245	31,000	2,245
2007-03-19	2,300	2,340	2,230	2,245	78,100	2,245
2007-03-16	2,490	2,495	2,460	2,460	33,700	2,460
2007-03-15	2,480	2,515	2,470	2,480	28,500	2,480
2007-03-14	2,440	2,460	2,410	2,450	38,200	2,450
2007-03-13	2,475	2,475	2,460	2,475	19,000	2,475
2007-03-12	2,450	2,460	2,430	2,445	23,000	2,445
2007-03-09	2,395	2,400	2,365	2,390	10,800	2,390
2007-03-08	2,310	2,345	2,310	2,340	6,500	2,340
2007-03-07	2,345	2,350	2,300	2,330	9,900	2,330
2007-03-06	2,165	2,340	2,165	2,325	28,900	2,325
2007-03-05	2,320	2,320	2,200	2,205	28,100	2,205
2007-03-02	2,350	2,350	2,330	2,335	12,900	2,335
2007-03-01	2,360	2,370	2,335	2,360	20,100	2,360
2007-02-28	2,190	2,335	2,160	2,335	63,600	2,335
2007-02-27	2,455	2,455	2,430	2,430	25,500	2,430
2007-02-26	2,450	2,470	2,440	2,445	26,200	2,445
2007-02-23	2,445	2,450	2,425	2,430	20,900	2,430
2007-02-22	2,440	2,445	2,415	2,440	23,000	2,440
2007-02-21	2,450	2,460	2,430	2,450	21,800	2,450
2007-02-20	2,450	2,470	2,440	2,465	11,400	2,465
2007-02-19	2,450	2,465	2,430	2,450	27,400	2,450
2007-02-16	2,425	2,485	2,425	2,450	19,700	2,450
2007-02-15	2,505	2,510	2,450	2,460	28,400	2,460
2007-02-14	2,500	2,520	2,480	2,500	31,500	2,500
2007-02-13	2,520	2,540	2,485	2,505	48,300	2,505
2007-02-09	2,420	2,500	2,420	2,480	26,000	2,480
2007-02-08	2,415	2,465	2,415	2,460	15,600	2,460
2007-02-07	2,485	2,485	2,405	2,450	17,900	2,450
2007-02-06	2,515	2,520	2,490	2,490	21,500	2,490
2007-02-05	2,525	2,530	2,500	2,505	58,000	2,505
2007-02-02	2,410	2,490	2,385	2,485	55,000	2,485
2007-02-01	2,390	2,420	2,370	2,380	58,300	2,380
2007-01-31	2,420	2,430	2,365	2,395	99,900	2,395
2007-01-30	2,525	2,525	2,455	2,480	63,600	2,480
2007-01-29	2,535	2,570	2,510	2,525	45,600	2,525
2007-01-26	2,570	2,580	2,495	2,530	138,500	2,530
2007-01-25	2,700	2,715	2,630	2,640	75,200	2,640
2007-01-24	2,740	2,745	2,685	2,685	63,200	2,685
2007-01-23	2,700	2,735	2,675	2,725	51,700	2,725
2007-01-22	2,745	2,750	2,700	2,700	86,200	2,700
2007-01-19	2,610	2,685	2,605	2,680	84,400	2,680
2007-01-18	2,570	2,595	2,570	2,595	24,200	2,595
2007-01-17	2,575	2,585	2,565	2,570	20,800	2,570
2007-01-16	2,585	2,585	2,555	2,565	14,700	2,565
2007-01-15	2,595	2,595	2,560	2,560	19,800	2,560
2007-01-12	2,590	2,590	2,530	2,575	20,700	2,575
2007-01-11	2,540	2,560	2,530	2,540	21,600	2,540
2007-01-10	2,600	2,600	2,525	2,550	25,600	2,550
2007-01-09	2,650	2,650	2,590	2,595	47,900	2,595
2007-01-05	2,585	2,635	2,585	2,620	79,600	2,620
2007-01-04	2,565	2,580	2,545	2,580	24,500	2,580

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 [2007年度]

6336 (株)石井表記の時系列データ [2007年度]