6336 (株)石井表記の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,700	1,709	1,640	1,685	53,100	1,685
2008-12-29	1,600	1,683	1,600	1,679	117,800	1,679
2008-12-26	1,550	1,595	1,540	1,570	95,900	1,570
2008-12-25	1,430	1,560	1,420	1,537	83,700	1,537
2008-12-24	1,406	1,430	1,402	1,411	28,600	1,411
2008-12-22	1,366	1,440	1,350	1,434	68,800	1,434
2008-12-19	1,460	1,461	1,401	1,402	78,900	1,402
2008-12-18	1,462	1,520	1,461	1,499	38,500	1,499
2008-12-17	1,600	1,610	1,460	1,495	86,800	1,495
2008-12-16	1,512	1,598	1,451	1,570	136,300	1,570
2008-12-15	1,432	1,432	1,413	1,432	127,700	1,432
2008-12-12	1,212	1,250	1,180	1,232	17,500	1,232
2008-12-11	1,254	1,260	1,191	1,216	25,200	1,216
2008-12-10	1,180	1,234	1,162	1,234	21,600	1,234
2008-12-09	1,260	1,265	1,211	1,211	30,600	1,211
2008-12-08	1,116	1,220	1,100	1,220	37,000	1,220
2008-12-05	1,162	1,162	1,085	1,096	27,700	1,096
2008-12-04	1,245	1,249	1,182	1,182	34,500	1,182
2008-12-03	1,288	1,300	1,235	1,245	21,000	1,245
2008-12-02	1,297	1,300	1,256	1,260	27,000	1,260
2008-12-01	1,365	1,365	1,325	1,325	10,000	1,325
2008-11-28	1,316	1,354	1,315	1,327	18,700	1,327
2008-11-27	1,327	1,357	1,310	1,314	22,800	1,314
2008-11-26	1,345	1,370	1,320	1,325	20,500	1,325
2008-11-25	1,405	1,405	1,320	1,325	18,500	1,325
2008-11-21	1,275	1,332	1,255	1,313	38,600	1,313
2008-11-20	1,335	1,400	1,290	1,360	39,000	1,360
2008-11-19	1,500	1,500	1,382	1,395	16,100	1,395
2008-11-18	1,515	1,515	1,450	1,480	9,600	1,480
2008-11-17	1,450	1,529	1,431	1,515	12,000	1,515
2008-11-14	1,592	1,592	1,478	1,482	14,200	1,482
2008-11-13	1,510	1,541	1,480	1,482	29,000	1,482
2008-11-12	1,592	1,645	1,579	1,600	13,600	1,600
2008-11-11	1,610	1,690	1,550	1,640	35,300	1,640
2008-11-10	1,692	1,692	1,600	1,604	30,900	1,604
2008-11-07	1,560	1,650	1,520	1,600	33,200	1,600
2008-11-06	1,650	1,679	1,610	1,615	26,000	1,615
2008-11-05	1,700	1,768	1,681	1,740	30,400	1,740
2008-11-04	1,643	1,670	1,590	1,631	26,800	1,631
2008-10-31	1,569	1,569	1,505	1,523	16,700	1,523
2008-10-30	1,480	1,548	1,435	1,509	48,500	1,509
2008-10-29	1,480	1,499	1,379	1,400	33,400	1,400
2008-10-28	1,322	1,420	1,310	1,399	44,200	1,399
2008-10-27	1,528	1,545	1,360	1,382	30,100	1,382
2008-10-24	1,600	1,620	1,550	1,588	24,300	1,588
2008-10-23	1,650	1,650	1,565	1,600	28,300	1,600
2008-10-22	1,750	1,790	1,685	1,693	25,000	1,693
2008-10-21	1,880	1,915	1,755	1,775	36,200	1,775
2008-10-20	1,800	1,876	1,800	1,835	7,400	1,835
2008-10-17	1,930	1,930	1,720	1,800	36,300	1,800
2008-10-16	1,840	1,930	1,840	1,880	35,600	1,880
2008-10-15	2,040	2,080	2,000	2,070	20,300	2,070
2008-10-14	2,090	2,090	1,985	2,080	28,000	2,080
2008-10-10	1,668	1,800	1,571	1,790	36,900	1,790
2008-10-09	1,654	1,920	1,650	1,701	87,800	1,701
2008-10-08	1,841	1,900	1,627	1,631	48,700	1,631
2008-10-07	1,860	2,020	1,821	1,927	32,900	1,927
2008-10-06	1,970	2,050	1,900	1,991	73,500	1,991
2008-10-03	2,100	2,100	1,930	1,990	36,000	1,990
2008-10-02	2,295	2,295	2,085	2,150	44,000	2,150
2008-10-01	2,280	2,335	2,265	2,305	29,100	2,305
2008-09-30	2,210	2,260	2,100	2,205	88,500	2,205
2008-09-29	2,300	2,340	2,285	2,290	42,300	2,290
2008-09-26	2,285	2,350	2,245	2,285	75,100	2,285
2008-09-25	2,240	2,285	2,190	2,260	67,500	2,260
2008-09-24	2,125	2,250	2,085	2,245	67,200	2,245
2008-09-22	2,025	2,120	2,005	2,115	71,500	2,115
2008-09-19	2,040	2,045	1,943	1,964	30,800	1,964
2008-09-18	1,810	1,919	1,810	1,915	34,000	1,915
2008-09-17	2,040	2,040	1,900	1,900	56,400	1,900
2008-09-16	1,780	2,020	1,732	1,980	79,200	1,980
2008-09-12	2,015	2,015	1,921	1,955	21,000	1,955
2008-09-11	2,040	2,090	1,870	1,999	57,400	1,999
2008-09-10	2,000	2,115	2,000	2,040	36,500	2,040
2008-09-09	2,050	2,115	2,005	2,075	74,200	2,075
2008-09-08	1,950	2,040	1,905	2,040	91,800	2,040
2008-09-05	1,702	1,780	1,680	1,739	58,500	1,739
2008-09-04	1,880	1,880	1,780	1,792	54,000	1,792
2008-09-03	2,025	2,040	1,940	1,940	51,400	1,940
2008-09-02	2,080	2,080	1,980	2,000	61,400	2,000
2008-09-01	2,065	2,115	2,020	2,080	69,600	2,080
2008-08-29	2,060	2,080	1,990	2,030	57,200	2,030
2008-08-28	2,135	2,135	1,987	2,020	51,600	2,020
2008-08-27	2,240	2,245	2,070	2,120	38,800	2,120
2008-08-26	2,210	2,230	2,150	2,195	37,900	2,195
2008-08-25	2,350	2,380	2,270	2,290	25,000	2,290
2008-08-22	2,280	2,310	2,250	2,310	35,100	2,310
2008-08-21	2,230	2,300	2,220	2,275	45,600	2,275
2008-08-20	2,040	2,200	2,035	2,200	27,200	2,200
2008-08-19	2,100	2,140	2,065	2,085	25,300	2,085
2008-08-18	2,075	2,160	2,055	2,140	36,700	2,140
2008-08-15	2,020	2,095	2,010	2,040	31,100	2,040
2008-08-14	2,035	2,085	1,978	2,005	50,800	2,005
2008-08-13	2,230	2,230	2,060	2,195	38,000	2,195
2008-08-12	2,265	2,355	2,200	2,270	44,900	2,270
2008-08-11	2,375	2,385	2,220	2,260	42,300	2,260
2008-08-08	2,340	2,375	2,255	2,315	27,700	2,315
2008-08-07	2,440	2,525	2,390	2,420	22,400	2,420
2008-08-06	2,415	2,510	2,380	2,465	32,900	2,465
2008-08-05	2,515	2,515	2,375	2,375	45,400	2,375
2008-08-04	2,680	2,685	2,375	2,475	81,100	2,475
2008-08-01	2,720	2,770	2,665	2,705	26,300	2,705
2008-07-31	2,870	2,910	2,825	2,840	21,800	2,840
2008-07-30	2,900	2,910	2,820	2,850	23,500	2,850
2008-07-29	2,920	2,920	2,760	2,850	23,000	2,850
2008-07-28	2,995	2,995	2,855	2,960	20,000	2,960
2008-07-25	2,865	2,970	2,850	2,930	41,100	2,930
2008-07-24	2,940	3,000	2,890	2,985	37,200	2,985
2008-07-23	2,795	2,980	2,795	2,960	40,900	2,960
2008-07-22	2,795	2,835	2,725	2,790	44,800	2,790
2008-07-18	2,655	2,740	2,655	2,685	24,400	2,685
2008-07-17	2,630	2,700	2,590	2,600	26,600	2,600
2008-07-16	2,695	2,695	2,500	2,570	44,300	2,570
2008-07-15	2,765	2,765	2,655	2,695	31,000	2,695
2008-07-14	2,850	2,875	2,780	2,810	29,500	2,810
2008-07-11	2,540	2,940	2,530	2,940	53,000	2,940
2008-07-10	2,485	2,615	2,430	2,565	18,000	2,565
2008-07-09	2,600	2,640	2,540	2,565	32,400	2,565
2008-07-08	2,650	2,650	2,490	2,560	45,100	2,560
2008-07-07	2,645	2,740	2,610	2,675	39,100	2,675
2008-07-04	2,865	2,875	2,635	2,685	45,200	2,685
2008-07-03	2,815	2,870	2,635	2,865	47,600	2,865
2008-07-02	2,880	2,945	2,820	2,895	30,000	2,895
2008-07-01	2,900	2,955	2,865	2,880	34,800	2,880
2008-06-30	3,060	3,080	2,835	2,940	59,700	2,940
2008-06-27	3,030	3,150	3,010	3,110	15,500	3,110
2008-06-26	3,180	3,220	3,130	3,180	15,200	3,180
2008-06-25	3,080	3,170	2,985	3,110	34,700	3,110
2008-06-24	3,280	3,290	3,050	3,130	46,600	3,130
2008-06-23	3,250	3,340	3,240	3,250	62,300	3,250
2008-06-20	3,220	3,250	3,140	3,200	32,400	3,200
2008-06-19	3,220	3,300	3,140	3,180	57,600	3,180
2008-06-18	3,050	3,250	3,010	3,230	76,700	3,230
2008-06-17	2,830	3,070	2,800	3,000	108,500	3,000
2008-06-16	3,050	3,160	2,935	3,100	80,800	3,100
2008-06-13	3,190	3,250	3,010	3,100	53,600	3,100
2008-06-12	3,180	3,200	3,110	3,180	22,900	3,180
2008-06-11	3,300	3,300	3,180	3,260	32,000	3,260
2008-06-10	3,320	3,420	3,180	3,290	98,700	3,290
2008-06-09	3,070	3,350	3,070	3,350	101,700	3,350
2008-06-06	3,190	3,200	3,130	3,200	155,200	3,200
2008-06-05	3,120	3,220	3,110	3,200	139,800	3,200
2008-06-04	2,870	3,090	2,870	3,080	113,800	3,080
2008-06-03	2,800	2,900	2,785	2,890	53,500	2,890
2008-06-02	2,820	2,845	2,800	2,830	29,600	2,830
2008-05-30	2,780	2,800	2,730	2,740	23,400	2,740
2008-05-29	2,700	2,790	2,700	2,720	16,200	2,720
2008-05-28	2,690	2,790	2,650	2,680	23,900	2,680
2008-05-27	2,690	2,780	2,690	2,730	23,700	2,730
2008-05-26	2,755	2,780	2,690	2,705	24,600	2,705
2008-05-23	2,775	2,810	2,740	2,795	24,400	2,795
2008-05-22	2,750	2,865	2,750	2,815	20,800	2,815
2008-05-21	2,785	2,855	2,780	2,800	18,900	2,800
2008-05-20	2,850	2,875	2,800	2,825	23,000	2,825
2008-05-19	2,820	2,900	2,785	2,885	40,600	2,885
2008-05-16	2,900	2,900	2,810	2,810	24,800	2,810
2008-05-15	2,850	2,900	2,850	2,880	38,900	2,880
2008-05-14	2,870	2,870	2,725	2,825	37,800	2,825
2008-05-13	2,830	2,920	2,820	2,870	101,400	2,870
2008-05-12	2,745	2,820	2,730	2,800	58,900	2,800
2008-05-09	2,750	2,770	2,710	2,750	43,500	2,750
2008-05-08	2,705	2,780	2,625	2,700	39,400	2,700
2008-05-07	2,700	2,710	2,605	2,700	38,600	2,700
2008-05-02	2,600	2,670	2,600	2,650	28,300	2,650
2008-05-01	2,485	2,595	2,480	2,565	38,600	2,565
2008-04-30	2,650	2,670	2,535	2,565	47,400	2,565
2008-04-28	2,700	2,705	2,660	2,665	14,800	2,665
2008-04-25	2,690	2,715	2,650	2,685	29,700	2,685
2008-04-24	2,690	2,720	2,680	2,715	39,500	2,715
2008-04-23	2,700	2,730	2,685	2,690	29,400	2,690
2008-04-22	2,660	2,730	2,640	2,720	54,100	2,720
2008-04-21	2,650	2,670	2,610	2,665	39,500	2,665
2008-04-18	2,605	2,650	2,560	2,640	50,800	2,640
2008-04-17	2,700	2,760	2,590	2,605	94,900	2,605
2008-04-16	2,550	2,650	2,550	2,645	114,900	2,645
2008-04-15	2,470	2,500	2,455	2,495	20,000	2,495
2008-04-14	2,430	2,490	2,420	2,480	19,600	2,480
2008-04-11	2,475	2,485	2,445	2,480	38,200	2,480
2008-04-10	2,460	2,485	2,410	2,445	16,500	2,445
2008-04-09	2,425	2,500	2,400	2,490	54,500	2,490
2008-04-08	2,410	2,465	2,380	2,410	25,500	2,410
2008-04-07	2,400	2,480	2,400	2,415	28,100	2,415
2008-04-04	2,470	2,480	2,375	2,400	36,600	2,400
2008-04-03	2,385	2,505	2,380	2,470	48,400	2,470
2008-04-02	2,450	2,485	2,360	2,395	62,000	2,395
2008-04-01	2,550	2,550	2,415	2,415	53,200	2,415
2008-03-31	2,385	2,560	2,350	2,550	116,500	2,550
2008-03-28	2,300	2,440	2,290	2,410	98,400	2,410
2008-03-27	2,190	2,295	2,175	2,290	70,600	2,290
2008-03-26	2,090	2,180	2,060	2,160	23,500	2,160
2008-03-25	2,150	2,190	2,105	2,170	49,700	2,170
2008-03-24	2,190	2,195	2,100	2,150	111,700	2,150
2008-03-21	1,850	1,927	1,850	1,927	32,100	1,927
2008-03-19	1,859	1,877	1,823	1,830	23,400	1,830
2008-03-18	1,720	1,810	1,710	1,799	24,500	1,799
2008-03-17	1,660	1,737	1,650	1,720	15,100	1,720
2008-03-14	1,720	1,730	1,706	1,713	16,400	1,713
2008-03-13	1,700	1,784	1,690	1,720	15,600	1,720
2008-03-12	1,813	1,813	1,680	1,732	24,300	1,732
2008-03-11	1,700	1,720	1,635	1,663	42,300	1,663
2008-03-10	1,876	1,896	1,670	1,775	22,800	1,775
2008-03-07	1,893	1,937	1,877	1,935	25,400	1,935
2008-03-06	1,970	1,990	1,901	1,954	35,000	1,954
2008-03-05	1,893	1,970	1,850	1,948	43,100	1,948
2008-03-04	1,889	1,892	1,806	1,870	32,200	1,870
2008-03-03	1,700	1,870	1,692	1,836	32,200	1,836
2008-02-29	1,862	1,870	1,730	1,820	50,200	1,820
2008-02-28	1,804	1,930	1,800	1,920	85,700	1,920
2008-02-27	1,660	1,830	1,650	1,779	77,000	1,779
2008-02-26	1,580	1,648	1,564	1,644	31,200	1,644
2008-02-25	1,495	1,520	1,485	1,505	30,000	1,505
2008-02-22	1,464	1,490	1,430	1,480	15,500	1,480
2008-02-21	1,400	1,465	1,400	1,445	12,200	1,445
2008-02-20	1,379	1,398	1,367	1,398	12,600	1,398
2008-02-19	1,355	1,381	1,355	1,371	12,000	1,371
2008-02-18	1,340	1,375	1,335	1,375	12,200	1,375
2008-02-15	1,350	1,365	1,330	1,335	10,700	1,335
2008-02-14	1,350	1,369	1,330	1,350	11,400	1,350
2008-02-13	1,338	1,350	1,321	1,330	10,600	1,330
2008-02-12	1,356	1,356	1,330	1,338	14,300	1,338
2008-02-08	1,369	1,380	1,357	1,359	8,300	1,359
2008-02-07	1,366	1,375	1,350	1,351	10,400	1,351
2008-02-06	1,304	1,370	1,304	1,360	17,000	1,360
2008-02-05	1,420	1,420	1,380	1,404	9,400	1,404
2008-02-04	1,436	1,436	1,401	1,427	11,900	1,427
2008-02-01	1,450	1,460	1,425	1,425	9,200	1,425
2008-01-31	1,395	1,425	1,390	1,425	6,200	1,425
2008-01-30	1,425	1,470	1,402	1,402	13,100	1,402
2008-01-29	1,420	1,430	1,392	1,415	12,800	1,415
2008-01-28	1,430	1,440	1,386	1,414	16,900	1,414
2008-01-25	1,450	1,480	1,450	1,480	19,500	1,480
2008-01-24	1,370	1,440	1,370	1,435	17,700	1,435
2008-01-23	1,326	1,379	1,300	1,369	24,300	1,369
2008-01-22	1,337	1,350	1,280	1,280	20,800	1,280
2008-01-21	1,340	1,375	1,340	1,364	18,000	1,364
2008-01-18	1,350	1,399	1,329	1,370	60,500	1,370
2008-01-17	1,379	1,403	1,379	1,382	14,400	1,382
2008-01-16	1,380	1,440	1,350	1,381	23,000	1,381
2008-01-15	1,568	1,580	1,450	1,450	20,400	1,450
2008-01-11	1,628	1,629	1,585	1,585	16,800	1,585
2008-01-10	1,597	1,629	1,591	1,613	10,900	1,613
2008-01-09	1,585	1,587	1,550	1,585	9,100	1,585
2008-01-08	1,562	1,587	1,562	1,586	9,200	1,586
2008-01-07	1,560	1,589	1,542	1,542	11,900	1,542
2008-01-04	1,611	1,611	1,561	1,569	6,800	1,569

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 [2008年度]

6336 (株)石井表記の時系列データ [2008年度]