6336 (株)石井表記 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3060660658059422,400594
2014-12-2958260058259627,100596
2014-12-2655658554758342,800583
2014-12-2555556053053757,200537
2014-12-2457459155656141,600561
2014-12-2257758557057046,900570
2014-12-1958059558058431,200584
2014-12-1859159257858331,700583
2014-12-1758259858058128,100581
2014-12-1660262058260452,700604
2014-12-15667675612612234,100612
2014-12-1265066061062758,000627
2014-12-1164166063365029,700650
2014-12-1064566164064530,600645
2014-12-0965567064166428,200664
2014-12-0869469865166841,200668
2014-12-0566068464568442,000684
2014-12-0467968663265965,600659
2014-12-0370570567468259,200682
2014-12-0272773170671038,900710
2014-12-0173473772673330,000733
2014-11-2874074273174131,500741
2014-11-2774574672874036,800740
2014-11-2671775070673778,600737
2014-11-2570872570072557,800725
2014-11-2170770769070120,200701
2014-11-2070871069469719,300697
2014-11-1970471368070561,800705
2014-11-1869071367870243,700702
2014-11-1765768865268830,400688
2014-11-1467968466166918,500669
2014-11-1367069566067547,700675
2014-11-1270371067068059,900680
2014-11-1169171968570685,800706
2014-11-10658720651695133,100695
2014-11-0762564560664237,800642
2014-11-0662763660062548,000625
2014-11-0560063059962549,900625
2014-11-04575619553615112,500615
2014-10-3155156354154269,400542
2014-10-3059960355356760,500567
2014-10-2959860659559561,600595
2014-10-2860361260160428,800604
2014-10-2761261760660724,200607
2014-10-2461062060661148,600611
2014-10-2362362360060137,600601
2014-10-2260362060361668,500616
2014-10-2160662359459592,900595
2014-10-2063364561362551,100625
2014-10-1760561960360337,300603
2014-10-1660362460060060,600600
2014-10-1569269263163961,900639
2014-10-1463669361168487,200684
2014-10-1066367565766065,000660
2014-10-0969869868068339,100683
2014-10-0867469867067534,800675
2014-10-0770170969469438,900694
2014-10-0670771670070855,200708
2014-10-0366969966968963,900689
2014-10-0268068566767078,400670
2014-10-01704714681696148,800696
2014-09-3071872070270475,300704
2014-09-2972273571571637,500716
2014-09-2672573072072146,600721
2014-09-2571974071074069,800740
2014-09-24718728714718117,700718
2014-09-22732750732748104,200748
2014-09-19735757730731163,800731
2014-09-18741745721722156,800722
2014-09-17752759738739270,800739
2014-09-16808810738751508,700751
2014-09-12854869794794858,100794
2014-09-111,0501,158943944376,900944
2014-09-101,0211,0609711,028122,1001,028
2014-09-099041,0619001,020335,7001,020
2014-09-0890295888291989,800919
2014-09-0593095091091756,600917
2014-09-04895965886936102,100936
2014-09-03874925870903103,700903
2014-09-02994995879889204,900889
2014-09-011,0441,047955982222,200982
2014-08-298961,000870999254,800999
2014-08-28900911872911102,300911
2014-08-27920924830884183,000884
2014-08-26870911865890212,800890
2014-08-25816860807860129,000860
2014-08-22876882827831143,700831
2014-08-21824860821854168,200854
2014-08-20794868793818291,300818
2014-08-1974978474978095,500780
2014-08-1872476571875982,700759
2014-08-1571673370373236,800732
2014-08-1470672269871119,100711
2014-08-1369870869170318,700703
2014-08-1270073069870527,100705
2014-08-1169070364070355,400703
2014-08-0867568560566099,100660
2014-08-0770671767168563,800685
2014-08-0670771770270428,100704
2014-08-0573073671371922,500719
2014-08-0474274272573023,200730
2014-08-0171273971073160,800731
2014-07-3173673871673729,400737
2014-07-3073474372973126,600731
2014-07-2972774072072922,800729
2014-07-2870675670273063,400730
2014-07-2571371770270638,400706
2014-07-2472272270370423,400704
2014-07-2371072971071225,300712
2014-07-2273373571071922,000719
2014-07-1870072268271265,600712
2014-07-1775075573073076,300730
2014-07-1676478675375442,200754
2014-07-1574079173877080,000770
2014-07-1475976373874364,500743
2014-07-1177477575375971,300759
2014-07-1079679677577558,700775
2014-07-0979079377278085,900780
2014-07-0880580679780165,400801
2014-07-0780781480280565,900805
2014-07-04830830793810147,900810
2014-07-03818837812815106,200815
2014-07-02803850796847306,700847
2014-07-0179081278779092,600790
2014-06-30800825770796112,400796
2014-06-27834835781798212,100798
2014-06-26822910814850647,800850
2014-06-25805825795807120,400807
2014-06-2480681879480396,400803
2014-06-23817833805813122,200813
2014-06-20832890811814306,300814
2014-06-19859859815821134,300821
2014-06-18830869810835334,800835
2014-06-17878882799828320,300828
2014-06-169519708508821,005,800882
2014-06-13897897897897134,300897
2014-06-12726785714747178,200747
2014-06-1173073670573395,100733
2014-06-10761765721725138,000725
2014-06-09775800758758137,400758
2014-06-06764794742760183,300760
2014-06-05730839728782566,100782
2014-06-04755756722733193,000733
2014-06-03784789759761157,000761
2014-06-02793813775799189,700799
2014-05-30814824753801285,400801
2014-05-29850883806819350,600819
2014-05-28834962812856784,200856
2014-05-27902902833863977,900863
2014-05-2675275275275234,000752
2014-05-23645690640652307,600652
2014-05-22653692640649368,900649
2014-05-21646757640663697,300663
2014-05-20620692599692521,800692
2014-05-19679679592592251,400592
2014-05-16710713658669225,400669
2014-05-15719720668681301,500681
2014-05-14780785719734283,200734
2014-05-13767821735742362,400742
2014-05-12764900735752668,400752
2014-05-098009087938201,491,000820
2014-05-08664764655764786,600764
2014-05-07679720643664378,600664
2014-05-02679787678703993,300703
2014-05-01687737623699964,400699
2014-04-30837838717717633,000717
2014-04-289419818318671,047,400867
2014-04-251,0491,0617809112,277,900911
2014-04-24821911810911566,300911
2014-04-23761761716761443,500761
2014-04-2266166166166151,000661
2014-04-2156156156156149,100561
2014-04-18458530450481809,000481
2014-04-17482482480482540,800482
2014-04-1640240240240260,400402
2014-04-1532232232232236,500322
2014-04-142402422402426,300242
2014-04-112482492402494,100249
2014-04-102512512492506,300250
2014-04-092522552492496,300249
2014-04-08252254252253500253
2014-04-072572632532533,100253
2014-04-0426126325025516,900255
2014-04-032602612602611,100261
2014-04-022702702602654,800265
2014-04-012702702692708,300270
2014-03-312622682592685,100268
2014-03-28255255255255100255
2014-03-272562562512513,000251
2014-03-2625226524926410,600264
2014-03-252592602552605,200260
2014-03-2425825924524827,700248
2014-03-202682712632716,700271
2014-03-192822822672686,400268
2014-03-182632822632826,700282
2014-03-172632692632631,200263
2014-03-142692692622633,400263
2014-03-13270270270270600270
2014-03-12270270270270600270
2014-03-11276276271271400271
2014-03-102762762732732,100273
2014-03-072762812692705,600270
2014-03-062742742682693,300269
2014-03-052752762722743,700274
2014-03-042702752702758,100275
2014-03-032952952662906,800290
2014-02-282902942842943,400294
2014-02-27277288277288500288
2014-02-262822852802808,300280
2014-02-252812812802812,400281
2014-02-242812842802816,000281
2014-02-212712892712893,500289
2014-02-202762852712714,000271
2014-02-19286286284284200284
2014-02-182652862652866,500286
2014-02-172702702642641,100264
2014-02-142702702642643,500264
2014-02-132722732692691,500269
2014-02-122742802712711,700271
2014-02-102662712662681,100268
2014-02-072702842642682,600268
2014-02-06262270262270600270
2014-02-052762762602622,800262
2014-02-0425627125626011,700260
2014-02-0329529527628010,900280
2014-01-312862942862943,200294
2014-01-302902902842851,300285
2014-01-292872982762985,700298
2014-01-282782852782852,700285
2014-01-2728328627327713,100277
2014-01-242912942912943,900294
2014-01-2329229429029423,200294
2014-01-2230130129229215,800292
2014-01-212982992932974,700297
2014-01-202952992922968,700296
2014-01-172913002913009,100300
2014-01-1629929929329814,400298
2014-01-1529830029629616,700296
2014-01-143043042962986,000298
2014-01-1030930929629615,500296
2014-01-093003032973006,600300
2014-01-083033032952988,400298
2014-01-072993072953028,500302
2014-01-0629331128829931,400299

分割・併合履歴 : [2002-01-28]1株→1.2株