6336 (株)石井表記 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 504 | 509 | 500 | 508 | 6,900 | 508 |
| 2015-12-29 | 484 | 504 | 483 | 504 | 9,400 | 504 |
| 2015-12-28 | 473 | 485 | 473 | 484 | 4,700 | 484 |
| 2015-12-25 | 481 | 487 | 473 | 478 | 21,100 | 478 |
| 2015-12-24 | 498 | 507 | 486 | 489 | 28,100 | 489 |
| 2015-12-22 | 500 | 508 | 490 | 502 | 10,000 | 502 |
| 2015-12-21 | 500 | 510 | 490 | 493 | 19,100 | 493 |
| 2015-12-18 | 514 | 516 | 506 | 506 | 9,900 | 506 |
| 2015-12-17 | 522 | 524 | 511 | 513 | 12,600 | 513 |
| 2015-12-16 | 533 | 534 | 499 | 514 | 29,700 | 514 |
| 2015-12-15 | 533 | 560 | 530 | 532 | 83,600 | 532 |
| 2015-12-14 | 550 | 583 | 550 | 583 | 50,500 | 583 |
| 2015-12-11 | 550 | 565 | 550 | 559 | 4,100 | 559 |
| 2015-12-10 | 559 | 560 | 546 | 555 | 8,600 | 555 |
| 2015-12-09 | 573 | 580 | 542 | 569 | 14,300 | 569 |
| 2015-12-08 | 586 | 586 | 571 | 576 | 11,700 | 576 |
| 2015-12-07 | 575 | 586 | 575 | 579 | 7,600 | 579 |
| 2015-12-04 | 578 | 579 | 574 | 575 | 10,100 | 575 |
| 2015-12-03 | 584 | 586 | 571 | 579 | 30,300 | 579 |
| 2015-12-02 | 588 | 588 | 570 | 579 | 16,600 | 579 |
| 2015-12-01 | 585 | 585 | 579 | 581 | 28,700 | 581 |
| 2015-11-30 | 565 | 586 | 565 | 575 | 32,500 | 575 |
| 2015-11-27 | 570 | 579 | 558 | 558 | 15,500 | 558 |
| 2015-11-26 | 554 | 574 | 554 | 569 | 39,400 | 569 |
| 2015-11-25 | 547 | 563 | 541 | 563 | 56,400 | 563 |
| 2015-11-24 | 515 | 543 | 515 | 543 | 38,200 | 543 |
| 2015-11-20 | 529 | 529 | 515 | 520 | 5,000 | 520 |
| 2015-11-19 | 517 | 530 | 511 | 530 | 17,300 | 530 |
| 2015-11-18 | 542 | 542 | 510 | 510 | 17,000 | 510 |
| 2015-11-17 | 538 | 544 | 528 | 532 | 50,000 | 532 |
| 2015-11-16 | 503 | 536 | 500 | 523 | 30,100 | 523 |
| 2015-11-13 | 498 | 507 | 492 | 503 | 23,300 | 503 |
| 2015-11-12 | 499 | 499 | 492 | 499 | 8,300 | 499 |
| 2015-11-11 | 486 | 497 | 486 | 497 | 15,300 | 497 |
| 2015-11-10 | 477 | 489 | 472 | 487 | 14,800 | 487 |
| 2015-11-09 | 470 | 480 | 470 | 477 | 5,400 | 477 |
| 2015-11-06 | 470 | 475 | 468 | 474 | 5,700 | 474 |
| 2015-11-05 | 480 | 482 | 460 | 470 | 14,800 | 470 |
| 2015-11-04 | 472 | 479 | 471 | 471 | 11,000 | 471 |
| 2015-11-02 | 472 | 476 | 470 | 472 | 12,900 | 472 |
| 2015-10-30 | 465 | 468 | 458 | 468 | 7,600 | 468 |
| 2015-10-29 | 474 | 476 | 463 | 465 | 13,400 | 465 |
| 2015-10-28 | 481 | 481 | 467 | 473 | 8,800 | 473 |
| 2015-10-27 | 475 | 484 | 471 | 473 | 8,000 | 473 |
| 2015-10-26 | 479 | 494 | 478 | 479 | 10,200 | 479 |
| 2015-10-23 | 474 | 474 | 465 | 470 | 7,800 | 470 |
| 2015-10-22 | 467 | 469 | 465 | 468 | 4,700 | 468 |
| 2015-10-21 | 466 | 472 | 462 | 467 | 15,300 | 467 |
| 2015-10-20 | 480 | 483 | 468 | 472 | 14,600 | 472 |
| 2015-10-19 | 469 | 477 | 465 | 477 | 10,300 | 477 |
| 2015-10-16 | 481 | 481 | 470 | 472 | 8,600 | 472 |
| 2015-10-15 | 468 | 480 | 468 | 470 | 5,200 | 470 |
| 2015-10-14 | 486 | 486 | 470 | 475 | 6,100 | 475 |
| 2015-10-13 | 484 | 484 | 473 | 480 | 7,300 | 480 |
| 2015-10-09 | 479 | 486 | 476 | 484 | 8,700 | 484 |
| 2015-10-08 | 480 | 486 | 476 | 476 | 14,600 | 476 |
| 2015-10-07 | 478 | 483 | 475 | 481 | 11,400 | 481 |
| 2015-10-06 | 481 | 485 | 472 | 478 | 20,000 | 478 |
| 2015-10-05 | 480 | 482 | 466 | 474 | 24,000 | 474 |
| 2015-10-02 | 498 | 498 | 470 | 480 | 40,000 | 480 |
| 2015-10-01 | 512 | 512 | 486 | 487 | 57,100 | 487 |
| 2015-09-30 | 549 | 557 | 482 | 502 | 383,100 | 502 |
| 2015-09-29 | 461 | 529 | 461 | 529 | 143,100 | 529 |
| 2015-09-28 | 449 | 480 | 449 | 449 | 17,300 | 449 |
| 2015-09-25 | 441 | 453 | 440 | 446 | 7,500 | 446 |
| 2015-09-24 | 468 | 468 | 441 | 445 | 22,500 | 445 |
| 2015-09-18 | 483 | 483 | 470 | 470 | 16,600 | 470 |
| 2015-09-17 | 495 | 495 | 473 | 477 | 23,100 | 477 |
| 2015-09-16 | 469 | 498 | 458 | 482 | 68,700 | 482 |
| 2015-09-15 | 517 | 524 | 475 | 475 | 114,300 | 475 |
| 2015-09-14 | 534 | 554 | 506 | 516 | 308,900 | 516 |
| 2015-09-11 | 599 | 607 | 574 | 604 | 96,400 | 604 |
| 2015-09-10 | 545 | 594 | 545 | 590 | 21,900 | 590 |
| 2015-09-09 | 551 | 560 | 541 | 545 | 10,100 | 545 |
| 2015-09-08 | 564 | 570 | 518 | 530 | 23,900 | 530 |
| 2015-09-07 | 551 | 574 | 547 | 563 | 10,100 | 563 |
| 2015-09-04 | 578 | 596 | 561 | 575 | 18,100 | 575 |
| 2015-09-03 | 569 | 590 | 569 | 590 | 9,100 | 590 |
| 2015-09-02 | 557 | 577 | 550 | 566 | 11,500 | 566 |
| 2015-09-01 | 590 | 590 | 570 | 570 | 10,600 | 570 |
| 2015-08-31 | 589 | 591 | 575 | 588 | 17,100 | 588 |
| 2015-08-28 | 578 | 579 | 563 | 567 | 15,800 | 567 |
| 2015-08-27 | 578 | 589 | 554 | 570 | 24,900 | 570 |
| 2015-08-26 | 529 | 537 | 510 | 528 | 11,100 | 528 |
| 2015-08-25 | 474 | 555 | 462 | 490 | 47,800 | 490 |
| 2015-08-24 | 541 | 568 | 496 | 510 | 69,800 | 510 |
| 2015-08-21 | 590 | 604 | 589 | 591 | 32,400 | 591 |
| 2015-08-20 | 591 | 611 | 590 | 610 | 74,700 | 610 |
| 2015-08-19 | 585 | 597 | 585 | 597 | 18,700 | 597 |
| 2015-08-18 | 590 | 590 | 581 | 588 | 12,000 | 588 |
| 2015-08-17 | 595 | 598 | 585 | 585 | 21,500 | 585 |
| 2015-08-14 | 582 | 594 | 582 | 585 | 12,200 | 585 |
| 2015-08-13 | 571 | 587 | 571 | 580 | 2,300 | 580 |
| 2015-08-12 | 580 | 595 | 577 | 580 | 23,000 | 580 |
| 2015-08-11 | 571 | 581 | 568 | 569 | 12,600 | 569 |
| 2015-08-10 | 563 | 580 | 562 | 562 | 13,900 | 562 |
| 2015-08-07 | 570 | 581 | 570 | 571 | 8,700 | 571 |
| 2015-08-06 | 573 | 590 | 572 | 578 | 8,900 | 578 |
| 2015-08-05 | 575 | 599 | 575 | 582 | 50,400 | 582 |
| 2015-08-04 | 596 | 596 | 574 | 589 | 8,200 | 589 |
| 2015-08-03 | 598 | 598 | 586 | 590 | 19,500 | 590 |
| 2015-07-31 | 572 | 596 | 572 | 591 | 25,000 | 591 |
| 2015-07-30 | 580 | 580 | 570 | 578 | 10,600 | 578 |
| 2015-07-29 | 580 | 590 | 568 | 585 | 19,100 | 585 |
| 2015-07-28 | 572 | 582 | 559 | 579 | 15,500 | 579 |
| 2015-07-27 | 568 | 572 | 565 | 572 | 6,000 | 572 |
| 2015-07-24 | 575 | 578 | 568 | 578 | 3,900 | 578 |
| 2015-07-23 | 578 | 584 | 569 | 574 | 5,600 | 574 |
| 2015-07-22 | 589 | 589 | 567 | 573 | 14,800 | 573 |
| 2015-07-21 | 600 | 600 | 580 | 589 | 21,500 | 589 |
| 2015-07-17 | 559 | 587 | 559 | 585 | 34,000 | 585 |
| 2015-07-16 | 565 | 573 | 558 | 558 | 14,900 | 558 |
| 2015-07-15 | 572 | 578 | 564 | 569 | 26,400 | 569 |
| 2015-07-14 | 539 | 615 | 538 | 589 | 181,200 | 589 |
| 2015-07-13 | 522 | 530 | 500 | 530 | 30,600 | 530 |
| 2015-07-10 | 500 | 512 | 487 | 512 | 22,200 | 512 |
| 2015-07-09 | 499 | 501 | 454 | 495 | 46,900 | 495 |
| 2015-07-08 | 525 | 533 | 501 | 503 | 24,300 | 503 |
| 2015-07-07 | 509 | 532 | 509 | 526 | 18,500 | 526 |
| 2015-07-06 | 503 | 540 | 500 | 507 | 21,200 | 507 |
| 2015-07-03 | 515 | 516 | 513 | 515 | 6,600 | 515 |
| 2015-07-02 | 523 | 534 | 515 | 518 | 9,100 | 518 |
| 2015-07-01 | 521 | 521 | 509 | 518 | 13,900 | 518 |
| 2015-06-30 | 499 | 513 | 499 | 511 | 11,000 | 511 |
| 2015-06-29 | 509 | 517 | 501 | 506 | 33,200 | 506 |
| 2015-06-26 | 550 | 550 | 536 | 538 | 6,700 | 538 |
| 2015-06-25 | 557 | 566 | 547 | 552 | 20,600 | 552 |
| 2015-06-24 | 555 | 560 | 545 | 557 | 34,500 | 557 |
| 2015-06-23 | 527 | 550 | 526 | 542 | 22,900 | 542 |
| 2015-06-22 | 525 | 537 | 525 | 526 | 11,600 | 526 |
| 2015-06-19 | 531 | 540 | 525 | 530 | 31,200 | 530 |
| 2015-06-18 | 535 | 541 | 517 | 519 | 58,400 | 519 |
| 2015-06-17 | 550 | 557 | 531 | 540 | 65,200 | 540 |
| 2015-06-16 | 562 | 586 | 554 | 560 | 109,800 | 560 |
| 2015-06-15 | 636 | 659 | 578 | 582 | 630,800 | 582 |
| 2015-06-12 | 606 | 606 | 606 | 606 | 87,300 | 606 |
| 2015-06-11 | 482 | 506 | 482 | 506 | 66,600 | 506 |
| 2015-06-10 | 475 | 489 | 474 | 485 | 26,400 | 485 |
| 2015-06-09 | 480 | 481 | 462 | 474 | 20,400 | 474 |
| 2015-06-08 | 444 | 482 | 444 | 481 | 93,400 | 481 |
| 2015-06-05 | 449 | 449 | 440 | 444 | 12,200 | 444 |
| 2015-06-04 | 447 | 454 | 447 | 450 | 7,800 | 450 |
| 2015-06-03 | 454 | 455 | 443 | 449 | 10,400 | 449 |
| 2015-06-02 | 453 | 460 | 447 | 454 | 17,500 | 454 |
| 2015-06-01 | 451 | 453 | 450 | 450 | 9,900 | 450 |
| 2015-05-29 | 434 | 447 | 434 | 445 | 20,700 | 445 |
| 2015-05-28 | 440 | 444 | 438 | 438 | 14,400 | 438 |
| 2015-05-27 | 452 | 452 | 437 | 446 | 27,400 | 446 |
| 2015-05-26 | 438 | 453 | 437 | 452 | 33,700 | 452 |
| 2015-05-25 | 443 | 443 | 434 | 435 | 9,200 | 435 |
| 2015-05-22 | 448 | 449 | 436 | 443 | 16,200 | 443 |
| 2015-05-21 | 440 | 452 | 440 | 448 | 27,200 | 448 |
| 2015-05-20 | 432 | 454 | 432 | 437 | 59,100 | 437 |
| 2015-05-19 | 407 | 430 | 406 | 430 | 54,200 | 430 |
| 2015-05-18 | 425 | 425 | 404 | 411 | 52,700 | 411 |
| 2015-05-15 | 441 | 441 | 423 | 425 | 35,300 | 425 |
| 2015-05-14 | 434 | 447 | 431 | 442 | 27,500 | 442 |
| 2015-05-13 | 445 | 446 | 434 | 434 | 41,700 | 434 |
| 2015-05-12 | 461 | 463 | 450 | 452 | 36,900 | 452 |
| 2015-05-11 | 475 | 475 | 465 | 467 | 17,000 | 467 |
| 2015-05-08 | 473 | 481 | 470 | 473 | 19,000 | 473 |
| 2015-05-07 | 474 | 478 | 468 | 477 | 18,300 | 477 |
| 2015-05-01 | 473 | 476 | 471 | 474 | 29,200 | 474 |
| 2015-04-30 | 479 | 480 | 473 | 480 | 19,000 | 480 |
| 2015-04-28 | 478 | 487 | 473 | 484 | 24,200 | 484 |
| 2015-04-27 | 481 | 481 | 478 | 478 | 18,600 | 478 |
| 2015-04-24 | 494 | 494 | 475 | 478 | 35,800 | 478 |
| 2015-04-23 | 480 | 485 | 475 | 478 | 75,200 | 478 |
| 2015-04-22 | 498 | 498 | 490 | 491 | 42,300 | 491 |
| 2015-04-21 | 501 | 507 | 498 | 498 | 41,300 | 498 |
| 2015-04-20 | 498 | 505 | 497 | 505 | 37,600 | 505 |
| 2015-04-17 | 507 | 508 | 498 | 502 | 36,400 | 502 |
| 2015-04-16 | 512 | 513 | 501 | 507 | 51,300 | 507 |
| 2015-04-15 | 526 | 526 | 515 | 515 | 78,500 | 515 |
| 2015-04-14 | 533 | 542 | 516 | 531 | 87,300 | 531 |
| 2015-04-13 | 551 | 555 | 542 | 543 | 13,800 | 543 |
| 2015-04-10 | 548 | 555 | 543 | 551 | 25,700 | 551 |
| 2015-04-09 | 545 | 549 | 544 | 548 | 12,400 | 548 |
| 2015-04-08 | 539 | 543 | 535 | 542 | 20,600 | 542 |
| 2015-04-07 | 542 | 546 | 540 | 540 | 13,100 | 540 |
| 2015-04-06 | 540 | 545 | 538 | 542 | 13,300 | 542 |
| 2015-04-03 | 550 | 550 | 539 | 540 | 18,500 | 540 |
| 2015-04-02 | 540 | 550 | 539 | 545 | 20,300 | 545 |
| 2015-04-01 | 554 | 554 | 542 | 552 | 19,100 | 552 |
| 2015-03-31 | 550 | 555 | 545 | 554 | 14,600 | 554 |
| 2015-03-30 | 558 | 558 | 547 | 550 | 15,900 | 550 |
| 2015-03-27 | 563 | 566 | 557 | 563 | 12,300 | 563 |
| 2015-03-26 | 572 | 575 | 563 | 566 | 13,000 | 566 |
| 2015-03-25 | 575 | 585 | 573 | 577 | 14,200 | 577 |
| 2015-03-24 | 590 | 590 | 575 | 575 | 18,000 | 575 |
| 2015-03-23 | 581 | 595 | 579 | 584 | 75,500 | 584 |
| 2015-03-20 | 649 | 650 | 603 | 624 | 98,400 | 624 |
| 2015-03-19 | 613 | 639 | 610 | 639 | 56,000 | 639 |
| 2015-03-18 | 595 | 617 | 595 | 610 | 34,700 | 610 |
| 2015-03-17 | 575 | 598 | 575 | 594 | 24,800 | 594 |
| 2015-03-16 | 582 | 595 | 582 | 595 | 25,300 | 595 |
| 2015-03-13 | 590 | 596 | 577 | 588 | 12,800 | 588 |
| 2015-03-12 | 588 | 592 | 576 | 587 | 14,500 | 587 |
| 2015-03-11 | 596 | 603 | 583 | 590 | 24,700 | 590 |
| 2015-03-10 | 601 | 616 | 598 | 603 | 9,900 | 603 |
| 2015-03-09 | 602 | 604 | 597 | 602 | 3,700 | 602 |
| 2015-03-06 | 607 | 607 | 598 | 605 | 5,000 | 605 |
| 2015-03-05 | 597 | 604 | 597 | 600 | 5,500 | 600 |
| 2015-03-04 | 601 | 605 | 598 | 603 | 3,000 | 603 |
| 2015-03-03 | 605 | 607 | 598 | 606 | 11,700 | 606 |
| 2015-03-02 | 611 | 618 | 595 | 612 | 16,400 | 612 |
| 2015-02-27 | 618 | 620 | 610 | 615 | 10,600 | 615 |
| 2015-02-26 | 615 | 620 | 609 | 618 | 12,300 | 618 |
| 2015-02-25 | 607 | 616 | 601 | 614 | 13,200 | 614 |
| 2015-02-24 | 609 | 614 | 606 | 608 | 2,600 | 608 |
| 2015-02-23 | 605 | 610 | 601 | 609 | 9,000 | 609 |
| 2015-02-20 | 605 | 615 | 604 | 608 | 5,000 | 608 |
| 2015-02-19 | 606 | 612 | 605 | 612 | 13,600 | 612 |
| 2015-02-18 | 600 | 618 | 592 | 616 | 11,700 | 616 |
| 2015-02-17 | 618 | 621 | 600 | 608 | 29,600 | 608 |
| 2015-02-16 | 626 | 630 | 612 | 623 | 12,600 | 623 |
| 2015-02-13 | 633 | 633 | 623 | 631 | 7,200 | 631 |
| 2015-02-12 | 628 | 635 | 623 | 632 | 14,500 | 632 |
| 2015-02-10 | 628 | 629 | 618 | 622 | 9,000 | 622 |
| 2015-02-09 | 633 | 633 | 619 | 629 | 10,700 | 629 |
| 2015-02-06 | 625 | 640 | 622 | 628 | 13,800 | 628 |
| 2015-02-05 | 611 | 640 | 611 | 635 | 24,500 | 635 |
| 2015-02-04 | 630 | 640 | 588 | 621 | 30,000 | 621 |
| 2015-02-03 | 604 | 650 | 599 | 618 | 97,300 | 618 |
| 2015-02-02 | 587 | 589 | 572 | 589 | 41,300 | 589 |
| 2015-01-30 | 573 | 573 | 561 | 572 | 7,800 | 572 |
| 2015-01-29 | 574 | 578 | 558 | 570 | 9,600 | 570 |
| 2015-01-28 | 568 | 576 | 556 | 571 | 14,600 | 571 |
| 2015-01-27 | 587 | 588 | 568 | 573 | 13,400 | 573 |
| 2015-01-26 | 581 | 585 | 578 | 583 | 14,300 | 583 |
| 2015-01-23 | 573 | 583 | 570 | 575 | 12,900 | 575 |
| 2015-01-22 | 564 | 585 | 564 | 571 | 19,600 | 571 |
| 2015-01-21 | 550 | 572 | 550 | 562 | 10,300 | 562 |
| 2015-01-20 | 550 | 557 | 543 | 551 | 12,300 | 551 |
| 2015-01-19 | 530 | 534 | 530 | 532 | 15,400 | 532 |
| 2015-01-16 | 540 | 540 | 533 | 538 | 12,400 | 538 |
| 2015-01-15 | 550 | 556 | 541 | 542 | 12,900 | 542 |
| 2015-01-14 | 562 | 572 | 550 | 550 | 19,500 | 550 |
| 2015-01-13 | 565 | 570 | 559 | 564 | 11,400 | 564 |
| 2015-01-09 | 594 | 594 | 570 | 570 | 13,000 | 570 |
| 2015-01-08 | 562 | 579 | 557 | 579 | 12,700 | 579 |
| 2015-01-07 | 574 | 575 | 562 | 562 | 9,400 | 562 |
| 2015-01-06 | 593 | 593 | 570 | 572 | 18,400 | 572 |
| 2015-01-05 | 602 | 603 | 592 | 593 | 10,100 | 593 |
分割・併合履歴 ： [2002-01-28]1株→1.2株
