6336 (株)石井表記 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3028229027928717,200287
2013-12-2727828327528315,500283
2013-12-262702752702726,700272
2013-12-2528028026927016,700270
2013-12-2429229227828048,200280
2013-12-20271336271290135,700290
2013-12-1926827126126333,700263
2013-12-1827828627427612,700276
2013-12-1727829027627813,100278
2013-12-1628328827827824,000278
2013-12-1328329528128358,800283
2013-12-1230431529031524,400315
2013-12-1130130930030421,200304
2013-12-1030831130230927,300309
2013-12-0932332331231411,200314
2013-12-0632633030432316,400323
2013-12-0533033031531818,100318
2013-12-0432232330831422,300314
2013-12-0333534832533442,700334
2013-12-0234535031933567,500335
2013-11-2931232730231567,700315
2013-11-28393400322328462,500328
2013-11-27270337270337667,900337
2013-11-2627728024925729,700257
2013-11-2523528723527355,700273
2013-11-222352392312357,200235
2013-11-212402402372383,000238
2013-11-202382442382404,500240
2013-11-192392412372405,700240
2013-11-1823723822623713,700237
2013-11-152332352272347,600234
2013-11-142212262212245,900224
2013-11-132292292222248,300224
2013-11-1223623622322326,400223
2013-11-1124024323023412,700234
2013-11-082452452392404,500240
2013-11-072482482422432,000243
2013-11-0625225224324411,300244
2013-11-0526126223825518,900255
2013-11-0127427426226511,100265
2013-10-312652712652714,400271
2013-10-302702702662707,900270
2013-10-29265266265266600266
2013-10-282642712642651,400265
2013-10-252702702622646,200264
2013-10-242662722662723,900272
2013-10-232652712642702,600270
2013-10-222642662642652,400265
2013-10-212712712622693,600269
2013-10-182662672622635,900263
2013-10-1727327326626712,600267
2013-10-162712722662703,500270
2013-10-152702832682684,600268
2013-10-112702752692733,100273
2013-10-102682802682701,600270
2013-10-092612672612673,700267
2013-10-082652672642643,800264
2013-10-072792792652652,300265
2013-10-042762782762766,300276
2013-10-032762762722761,900276
2013-10-022802802722763,500276
2013-10-0128428427727710,700277
2013-09-302752842752844,100284
2013-09-272792802762787,700278
2013-09-2627528127528111,900281
2013-09-252812812752754,400275
2013-09-242812812732795,000279
2013-09-202682752682735,000273
2013-09-192702792702768,800276
2013-09-1826727126226940,700269
2013-09-1726627826627522,100275
2013-09-13273290256290100,100290
2013-09-1230031029830010,600300
2013-09-1129830829829918,400299
2013-09-1030931029530010,200300
2013-09-0932032130030814,200308
2013-09-063003002932992,700299
2013-09-053103102972982,100298
2013-09-042883102883107,100310
2013-09-032853002852915,200291
2013-09-0230630628028213,300282
2013-08-302752902752908,500290
2013-08-2928529527327512,600275
2013-08-282982982842868,500286
2013-08-273053062982981,800298
2013-08-262973022972976,600297
2013-08-233143143003005,500300
2013-08-222973152943157,700315
2013-08-212982982972973,400297
2013-08-203113123013053,000305
2013-08-193103133013078,100307
2013-08-162963002962981,200298
2013-08-152962982952972,600297
2013-08-142943022922969,800296
2013-08-1329029226729022,100290
2013-08-1230130228429211,900292
2013-08-093013043003049,000304
2013-08-083053073013016,500301
2013-08-073043123043052,500305
2013-08-063063103023103,700310
2013-08-0530931930031014,200310
2013-08-023083193083086,000308
2013-08-0131931930031410,400314
2013-07-3132232229431416,000314
2013-07-303123163103149,100314
2013-07-2933333331331513,100315
2013-07-263243343213348,300334
2013-07-253273273223236,500323
2013-07-2434034032032813,000328
2013-07-233513513383384,700338
2013-07-2232634731534326,800343
2013-07-1932634031531823,600318
2013-07-1834435032732731,500327
2013-07-1737437434035725,100357
2013-07-16375388342358135,900358
2013-07-123113203113114,100311
2013-07-113113173093123,800312
2013-07-103083243083114,100311
2013-07-0931131630830810,500308
2013-07-0832532930830810,600308
2013-07-0531532631531617,800316
2013-07-043073183053166,500316
2013-07-033183193063085,300308
2013-07-023103193073123,500312
2013-07-0132532530330715,800307
2013-06-282793012783018,100301
2013-06-272782802782796,400279
2013-06-2629029026227620,900276
2013-06-2527529426626617,700266
2013-06-2430030527928727,500287
2013-06-213003012973008,600300
2013-06-203043093033064,400306
2013-06-1932032230730914,300309
2013-06-1832432531431714,200317
2013-06-173223313223237,700323
2013-06-143493493263304,600330
2013-06-1332234731532517,200325
2013-06-123323503323492,000349
2013-06-113523523403403,800340
2013-06-103363503213406,100340
2013-06-0732633030032114,900321
2013-06-0635135433734815,400348
2013-06-053523633503546,700354
2013-06-043433533373445,300344
2013-06-0337037034034115,400341
2013-05-3136638235336210,300362
2013-05-303543613533592,600359
2013-05-293593733533738,000373
2013-05-283313593313594,800359
2013-05-273383493353408,300340
2013-05-2434236934235018,100350
2013-05-2338538535235521,000355
2013-05-2239041839039150,600391
2013-05-2138238736038725,100387
2013-05-2033538033538030,300380
2013-05-1733133832033819,700338
2013-05-1634134231032137,300321
2013-05-1537037033735630,000356
2013-05-1437437436236314,700363
2013-05-1337538036036928,100369
2013-05-1038438436937515,300375
2013-05-0938738737537814,100378
2013-05-0838639437737917,800379
2013-05-0738538637638221,200382
2013-05-023863863803815,500381
2013-05-0139339337938615,100386
2013-04-3039839838238928,200389
2013-04-263924003903908,600390
2013-04-2539639939239215,500392
2013-04-2440040339339717,500397
2013-04-234014013963977,100397
2013-04-2240040139140016,400400
2013-04-1939140039140010,500400
2013-04-1839039538539111,000391
2013-04-1738038937638916,200389
2013-04-1637538636237224,600372
2013-04-1537438037437916,000379
2013-04-123723863723789,900378
2013-04-113723803693808,900380
2013-04-1036338335837815,400378
2013-04-0939739736036047,600360
2013-04-0840041439739714,900397
2013-04-0539840638739910,100399
2013-04-0439040238538615,700386
2013-04-0339240138639112,700391
2013-04-0235238534838527,500385
2013-04-0142842837637637,700376
2013-03-2943243441643026,600430
2013-03-2843243541542038,100420
2013-03-2742043641143345,100433
2013-03-26432440415415127,900415
2013-03-25469469430469232,100469
2013-03-2238640936238982,700389
2013-03-2134538834538851,000388
2013-03-1933336533334338,800343
2013-03-1832033531831832,200318
2013-03-1530932430330529,600305
2013-03-1432232730330832,000308
2013-03-1336436530833052,500330
2013-03-1234637933536554,900365
2013-03-1130533030033020,500330
2013-03-0827830927430536,100305
2013-03-0727028026927916,000279
2013-03-0626427025526719,800267
2013-03-0525026025026022,100260
2013-03-0425025024025023,300250
2013-03-012502502502506,500250
2013-02-282442492412499,200249
2013-02-272452462402449,200244
2013-02-262502502422503,500250
2013-02-252432502402463,800246
2013-02-222432462432464,700246
2013-02-212462472432473,100247
2013-02-202452542452469,300246
2013-02-192402502382509,500250
2013-02-182402432332437,800243
2013-02-1525325323024326,300243
2013-02-1424025524025317,200253
2013-02-132402422402428,900242
2013-02-122412452362408,800240
2013-02-0825025023623615,000236
2013-02-0724925324625111,500251
2013-02-0624526524525344,600253
2013-02-0524524924324911,500249
2013-02-0423924523824512,500245
2013-02-0124324323824019,100240
2013-01-3122723822523815,700238
2013-01-3022523322323210,700232
2013-01-2922523522323027,000230
2013-01-2823223222423116,500231
2013-01-2523523923423511,500235
2013-01-2423024523023944,200239
2013-01-232162272162278,500227
2013-01-222162162132133,700213
2013-01-212112182112158,100215
2013-01-182072142062108,300210
2013-01-1721721719920345,800203
2013-01-1622622621421421,600214
2013-01-1523423422522511,200225
2013-01-112302352302345,700234
2013-01-1023923922823710,000237
2013-01-0923924022623918,600239
2013-01-0823024522823940,600239
2013-01-0722522521521912,300219
2013-01-0421522320620929,700209

分割・併合履歴 : [2002-01-28]1株→1.2株