6336 (株)石井表記の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	261	262	258	262	8,900	262
2011-12-29	270	270	260	265	18,800	265
2011-12-28	269	273	262	270	9,000	270
2011-12-27	254	270	254	262	11,100	262
2011-12-26	260	267	255	259	19,000	259
2011-12-22	264	265	258	258	13,600	258
2011-12-21	274	282	262	262	20,700	262
2011-12-20	260	285	260	273	18,300	273
2011-12-19	265	275	260	264	22,300	264
2011-12-16	285	290	275	277	32,700	277
2011-12-15	298	300	295	295	28,200	295
2011-12-14	306	308	297	302	35,500	302
2011-12-13	308	326	308	315	49,100	315
2011-12-12	302	356	290	323	105,700	323
2011-12-09	351	351	331	350	41,400	350
2011-12-08	394	394	360	360	34,300	360
2011-12-07	378	398	352	378	78,400	378
2011-12-06	432	432	400	410	128,800	410
2011-12-05	325	355	317	353	98,500	353
2011-12-02	283	330	283	301	78,000	301
2011-12-01	252	262	245	261	45,000	261
2011-11-30	223	236	222	236	13,500	236
2011-11-29	223	225	217	225	8,100	225
2011-11-28	212	220	212	214	15,600	214
2011-11-25	220	225	212	220	13,900	220
2011-11-24	211	216	210	212	13,400	212
2011-11-22	212	217	211	216	10,200	216
2011-11-21	220	221	218	220	5,000	220
2011-11-18	224	224	213	222	5,300	222
2011-11-17	211	229	211	221	9,100	221
2011-11-16	220	229	218	218	19,900	218
2011-11-15	210	227	210	225	30,600	225
2011-11-14	223	224	211	213	30,200	213
2011-11-11	228	230	222	226	17,100	226
2011-11-10	237	243	227	227	35,100	227
2011-11-09	265	265	252	253	20,300	253
2011-11-08	280	281	259	266	23,300	266
2011-11-07	283	286	283	283	6,300	283
2011-11-04	290	295	284	286	7,400	286
2011-11-02	291	293	284	289	11,000	289
2011-11-01	293	299	293	299	18,300	299
2011-10-31	292	301	292	297	14,000	297
2011-10-28	303	305	300	300	26,500	300
2011-10-27	303	310	302	304	10,200	304
2011-10-26	310	310	306	306	5,700	306
2011-10-25	313	313	309	310	3,300	310
2011-10-24	315	315	308	313	2,500	313
2011-10-21	316	316	307	310	8,800	310
2011-10-20	310	313	305	305	5,600	305
2011-10-19	310	316	308	310	8,500	310
2011-10-18	302	311	302	305	9,900	305
2011-10-17	300	310	300	309	19,400	309
2011-10-14	317	330	310	316	18,100	316
2011-10-13	306	337	306	332	25,800	332
2011-10-12	310	315	310	310	5,900	310
2011-10-11	315	319	315	319	7,700	319
2011-10-07	316	320	310	310	9,000	310
2011-10-06	317	320	316	316	5,300	316
2011-10-05	325	328	316	316	6,800	316
2011-10-04	315	328	306	321	5,800	321
2011-10-03	336	336	312	322	14,900	322
2011-09-30	312	330	312	328	14,000	328
2011-09-29	311	315	310	312	11,300	312
2011-09-28	316	320	306	312	9,600	312
2011-09-27	326	326	301	302	41,000	302
2011-09-26	329	329	278	278	46,100	278
2011-09-22	325	325	310	312	19,700	312
2011-09-21	333	336	324	325	15,100	325
2011-09-20	332	342	328	339	35,600	339
2011-09-16	344	356	343	356	68,200	356
2011-09-15	343	350	325	334	110,000	334
2011-09-14	344	356	314	321	233,600	321
2011-09-13	350	371	335	340	434,000	340
2011-09-12	425	441	407	407	177,800	407
2011-09-09	512	515	505	507	34,300	507
2011-09-08	535	537	517	522	32,200	522
2011-09-07	525	535	509	535	42,500	535
2011-09-06	537	537	501	505	70,300	505
2011-09-05	550	557	536	541	72,400	541
2011-09-02	550	560	532	560	208,900	560
2011-09-01	594	600	576	576	248,700	576
2011-08-31	719	729	719	726	2,600	726
2011-08-30	715	719	711	719	2,400	719
2011-08-29	705	706	680	701	13,000	701
2011-08-26	730	738	703	703	4,900	703
2011-08-25	714	725	708	710	11,300	710
2011-08-24	715	720	715	720	6,800	720
2011-08-23	718	720	716	720	2,900	720
2011-08-22	720	720	709	716	1,800	716
2011-08-19	740	777	700	725	8,800	725
2011-08-18	727	750	727	750	2,700	750
2011-08-17	760	760	740	740	1,300	740
2011-08-16	753	772	753	770	800	770
2011-08-15	751	751	750	750	400	750
2011-08-12	770	770	750	751	1,200	751
2011-08-11	730	745	725	740	4,300	740
2011-08-10	759	760	745	745	6,600	745
2011-08-09	690	722	690	722	7,600	722
2011-08-08	740	740	719	729	4,700	729
2011-08-05	745	765	740	740	10,800	740
2011-08-04	786	795	786	792	3,300	792
2011-08-03	801	801	785	795	5,800	795
2011-08-02	817	843	800	804	8,700	804
2011-08-01	813	847	813	816	9,700	816
2011-07-29	834	834	820	820	5,600	820
2011-07-28	837	837	833	834	1,200	834
2011-07-27	843	863	838	838	4,800	838
2011-07-26	852	875	845	853	7,500	853
2011-07-25	855	867	850	863	5,700	863
2011-07-22	856	860	839	844	9,400	844
2011-07-21	864	865	850	861	3,500	861
2011-07-20	859	880	858	865	2,500	865
2011-07-19	873	873	852	858	1,700	858
2011-07-15	867	867	861	862	1,600	862
2011-07-14	885	885	868	868	3,700	868
2011-07-13	871	885	861	885	2,900	885
2011-07-12	908	908	860	878	14,200	878
2011-07-11	872	900	872	885	17,900	885
2011-07-08	880	880	870	879	6,400	879
2011-07-07	880	895	874	880	6,800	880
2011-07-06	872	900	871	881	7,600	881
2011-07-05	886	887	870	887	9,400	887
2011-07-04	908	910	890	894	6,200	894
2011-07-01	928	928	887	900	5,100	900
2011-06-30	876	923	876	917	6,100	917
2011-06-29	860	890	860	875	2,300	875
2011-06-28	875	879	850	865	6,500	865
2011-06-27	874	874	850	868	3,500	868
2011-06-24	831	865	831	844	14,200	844
2011-06-23	850	865	850	865	3,100	865
2011-06-22	863	863	859	860	6,100	860
2011-06-21	855	865	810	840	13,800	840
2011-06-20	878	878	859	866	2,900	866
2011-06-17	900	907	877	885	5,100	885
2011-06-16	907	915	896	904	9,100	904
2011-06-15	910	925	905	909	5,700	909
2011-06-14	939	939	925	925	2,800	925
2011-06-13	934	948	929	931	5,200	931
2011-06-10	937	952	930	949	4,800	949
2011-06-09	942	961	936	936	3,100	936
2011-06-08	941	957	941	956	1,900	956
2011-06-07	920	941	920	941	2,400	941
2011-06-06	938	953	907	921	3,800	921
2011-06-03	936	955	930	930	6,200	930
2011-06-02	940	955	936	944	12,500	944
2011-06-01	980	995	955	969	11,000	969
2011-05-31	981	1,001	978	995	14,400	995
2011-05-30	925	1,000	925	984	24,500	984
2011-05-27	921	929	900	926	10,900	926
2011-05-26	890	908	890	891	3,900	891
2011-05-25	901	901	890	891	2,600	891
2011-05-24	920	939	902	916	5,800	916
2011-05-23	871	932	865	928	9,800	928
2011-05-20	880	880	856	856	1,400	856
2011-05-19	853	877	846	846	6,600	846
2011-05-18	824	844	822	838	5,300	838
2011-05-17	840	840	800	809	13,200	809
2011-05-16	890	890	864	864	1,300	864
2011-05-13	910	910	865	892	8,100	892
2011-05-12	918	930	909	912	2,900	912
2011-05-11	905	921	903	909	8,900	909
2011-05-10	940	955	901	906	18,900	906
2011-05-09	970	977	967	967	4,500	967
2011-05-06	991	991	970	976	3,600	976
2011-05-02	998	1,010	987	991	8,600	991
2011-04-28	984	996	980	996	5,000	996
2011-04-27	992	992	980	984	1,300	984
2011-04-26	983	992	975	992	1,600	992
2011-04-25	996	996	980	983	2,600	983
2011-04-22	1,000	1,000	985	999	5,800	999
2011-04-21	1,020	1,050	990	999	20,800	999
2011-04-20	999	1,013	990	997	4,400	997
2011-04-19	1,000	1,000	992	1,000	7,400	1,000
2011-04-18	1,020	1,020	988	1,000	9,000	1,000
2011-04-15	1,004	1,020	1,000	1,020	6,300	1,020
2011-04-14	1,000	1,005	985	1,004	5,700	1,004
2011-04-13	970	1,000	970	975	5,300	975
2011-04-12	975	975	961	970	1,800	970
2011-04-11	977	980	975	980	1,100	980
2011-04-08	970	998	970	977	3,100	977
2011-04-07	970	1,005	962	975	3,700	975
2011-04-06	997	1,009	965	981	8,600	981
2011-04-05	1,070	1,075	967	994	17,100	994
2011-04-04	1,026	1,050	1,020	1,027	11,800	1,027
2011-04-01	1,049	1,130	1,016	1,050	33,800	1,050
2011-03-31	1,030	1,045	1,000	1,032	18,500	1,032
2011-03-30	1,010	1,030	970	1,000	23,000	1,000
2011-03-29	897	960	885	950	25,300	950
2011-03-28	900	901	860	898	14,000	898
2011-03-25	886	907	882	898	12,300	898
2011-03-24	900	930	890	890	23,000	890
2011-03-23	908	908	855	890	43,200	890
2011-03-22	788	788	788	788	2,700	788
2011-03-18	699	700	672	678	10,900	678
2011-03-17	625	677	625	650	4,800	650
2011-03-16	604	700	604	645	18,200	645
2011-03-15	678	689	598	624	45,900	624
2011-03-14	653	737	653	698	17,700	698
2011-03-11	811	815	803	803	5,400	803
2011-03-10	815	820	815	815	4,900	815
2011-03-09	820	823	815	815	1,900	815
2011-03-08	815	823	815	821	1,200	821
2011-03-07	820	823	820	820	1,800	820
2011-03-04	820	830	804	825	4,700	825
2011-03-03	797	836	797	817	4,400	817
2011-03-02	814	814	810	810	2,500	810
2011-03-01	827	829	816	829	5,900	829
2011-02-28	797	820	795	820	3,500	820
2011-02-25	800	800	795	795	2,300	795
2011-02-24	796	809	794	796	4,400	796
2011-02-23	804	830	804	810	3,700	810
2011-02-22	809	815	806	815	4,000	815
2011-02-21	829	829	818	819	3,600	819
2011-02-18	823	829	823	829	6,000	829
2011-02-17	825	830	821	821	5,200	821
2011-02-16	840	840	826	831	2,900	831
2011-02-15	831	844	825	844	1,900	844
2011-02-14	823	850	823	834	4,300	834
2011-02-10	823	823	823	823	300	823
2011-02-09	824	830	823	823	1,900	823
2011-02-08	820	830	820	830	9,700	830
2011-02-07	823	834	820	820	4,900	820
2011-02-04	820	830	819	830	9,000	830
2011-02-03	828	838	824	825	3,800	825
2011-02-02	825	838	820	838	3,800	838
2011-02-01	840	840	815	825	10,700	825
2011-01-31	826	849	824	840	7,400	840
2011-01-28	853	857	851	856	5,300	856
2011-01-27	870	874	860	867	11,000	867
2011-01-26	876	912	870	900	19,200	900
2011-01-25	866	866	860	861	5,900	861
2011-01-24	866	870	866	866	6,200	866
2011-01-21	855	872	855	865	15,200	865
2011-01-20	852	855	850	854	5,700	854
2011-01-19	842	850	841	850	10,100	850
2011-01-18	850	850	835	839	13,700	839
2011-01-17	831	840	830	832	7,600	832
2011-01-14	834	837	829	831	12,100	831
2011-01-13	838	843	835	835	18,700	835
2011-01-12	840	844	837	838	20,300	838
2011-01-11	840	847	835	840	20,000	840
2011-01-07	835	847	833	840	5,300	840
2011-01-06	839	846	831	832	10,200	832
2011-01-05	824	826	823	824	11,100	824
2011-01-04	830	831	821	824	23,800	824

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 [2011年度]

6336 (株)石井表記の時系列データ [2011年度]