6336 (株)石井表記 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4481,4551,4211,42930,0001,429
2017-12-281,4261,4331,4201,42620,1001,426
2017-12-271,4301,4491,4221,43318,0001,433
2017-12-261,4601,4601,4211,43133,4001,431
2017-12-251,4931,4931,4401,44234,9001,442
2017-12-221,4911,4951,4521,49165,0001,491
2017-12-211,4561,4921,4401,491140,8001,491
2017-12-201,4511,4691,4201,42936,4001,429
2017-12-191,4051,4801,4051,465120,8001,465
2017-12-181,4321,4351,3821,40570,0001,405
2017-12-151,5001,5691,4051,405486,5001,405
2017-12-141,4511,4691,4091,464134,8001,464
2017-12-131,4111,4401,4031,42645,7001,426
2017-12-121,4131,4291,3941,40142,0001,401
2017-12-111,4001,4251,3701,41053,3001,410
2017-12-081,3641,4001,3641,39042,4001,390
2017-12-071,3321,3751,3321,35918,6001,359
2017-12-061,3381,3801,3021,31617,7001,316
2017-12-051,3271,3651,3151,32446,3001,324
2017-12-041,3661,3851,3491,35427,9001,354
2017-12-011,3931,3941,3601,36535,6001,365
2017-11-301,4001,4031,3501,39226,8001,392
2017-11-291,4341,4511,3911,39125,3001,391
2017-11-281,4781,4781,4301,43438,4001,434
2017-11-271,4801,4891,4501,46556,8001,465
2017-11-241,4321,4531,4101,44541,7001,445
2017-11-221,3471,4391,3471,43295,0001,432
2017-11-211,2941,3501,2801,34337,4001,343
2017-11-201,2951,3101,2861,28914,1001,289
2017-11-171,3071,3271,2751,28233,2001,282
2017-11-161,2071,2981,2071,27738,8001,277
2017-11-151,2601,2651,2121,22227,3001,222
2017-11-131,3301,3481,2941,29418,6001,294
2017-11-101,2531,3201,2461,31534,0001,315
2017-11-091,3171,3481,2791,29626,9001,296
2017-11-081,2931,3351,2821,33025,7001,330
2017-11-071,3031,3501,2771,32140,7001,321
2017-11-061,3501,3501,2961,31737,5001,317
2017-11-021,3651,3881,3621,37022,7001,370
2017-11-011,4061,4081,3701,37045,3001,370
2017-10-311,4021,4261,3851,41033,8001,410
2017-10-301,4201,4351,3991,39914,3001,399
2017-10-271,3841,4231,3841,40028,4001,400
2017-10-261,3831,4051,3831,38319,6001,383
2017-10-251,3811,4241,3771,38233,0001,382
2017-10-241,3951,4021,3711,38427,2001,384
2017-10-231,3911,4271,3781,39942,4001,399
2017-10-201,3911,4111,3761,37938,3001,379
2017-10-191,4501,4501,4191,42135,9001,421
2017-10-181,4941,4941,4401,46132,5001,461
2017-10-171,3881,4971,3881,490137,6001,490
2017-10-161,4141,4141,3621,37063,0001,370
2017-10-131,4121,4181,3721,40958,4001,409
2017-10-121,4271,4691,4101,41848,7001,418
2017-10-111,4771,5001,4361,43671,7001,436
2017-10-101,4261,5141,4261,482135,7001,482
2017-10-061,4311,4781,4211,43569,7001,435
2017-10-051,4221,4851,4201,44567,3001,445
2017-10-041,4781,4791,4301,43569,8001,435
2017-10-031,4851,4921,4601,46074,1001,460
2017-10-021,4801,4931,4211,493150,3001,493
2017-09-291,4301,4811,4131,465215,6001,465
2017-09-281,4551,4751,4011,450384,8001,450
2017-09-271,2891,4441,2701,422851,3001,422
2017-09-261,2921,3241,2611,27997,1001,279
2017-09-251,2351,3671,2341,318240,6001,318
2017-09-221,2821,2851,2221,230100,8001,230
2017-09-211,2791,3031,2511,27382,7001,273
2017-09-201,3161,3421,2621,267113,7001,267
2017-09-191,3501,3781,2541,320255,7001,320
2017-09-151,2801,3101,1951,280347,3001,280
2017-09-141,3471,3471,3221,342537,8001,342
2017-09-131,0491,0751,0411,047116,6001,047
2017-09-121,0191,0259861,02550,4001,025
2017-09-119781,0189631,01838,6001,018
2017-09-089389519359455,000945
2017-09-0793094493094011,500940
2017-09-069239379229284,400928
2017-09-0597197192192335,900923
2017-09-0497597695797118,000971
2017-09-019981,00096298425,000984
2017-08-3196698794798717,400987
2017-08-3092997092995514,200955
2017-08-2992993690893016,600930
2017-08-289319359169356,600935
2017-08-259359379309305,000930
2017-08-249579579349387,500938
2017-08-239639639529573,000957
2017-08-229319449289333,700933
2017-08-2194795693393711,200937
2017-08-1895096592395314,500953
2017-08-1795696094395410,700954
2017-08-169159509159428,100942
2017-08-1592193891591512,400915
2017-08-149009279009278,100927
2017-08-1095896594594511,200945
2017-08-0998498496096514,200965
2017-08-0898299598298410,800984
2017-08-079949969949951,600995
2017-08-049981,00096399811,400998
2017-08-031,0191,01999899814,700998
2017-08-021,0021,0201,0021,0067,8001,006
2017-08-011,0261,0289881,00031,4001,000
2017-07-311,0161,0489851,02625,0001,026
2017-07-281,0611,0631,0071,03024,2001,030
2017-07-271,0391,0861,0301,07033,0001,070
2017-07-261,0971,1141,0601,06935,9001,069
2017-07-251,0411,0971,0411,09790,2001,097
2017-07-241,0201,0481,0201,04133,7001,041
2017-07-211,0091,0201,0001,01817,2001,018
2017-07-201,0101,0171,0001,0034,8001,003
2017-07-191,0101,0211,0011,00812,0001,008
2017-07-181,0151,0189761,00510,6001,005
2017-07-141,0201,0301,0111,01610,2001,016
2017-07-131,0401,0401,0221,0227,2001,022
2017-07-121,0051,0351,0051,03520,3001,035
2017-07-111,0121,0291,0101,02219,6001,022
2017-07-101,0201,0371,0081,01134,1001,011
2017-07-071,0001,0321,0001,01523,2001,015
2017-07-069801,0409621,01948,1001,019
2017-07-0596698796098014,800980
2017-07-0495099995097482,500974
2017-07-0395095193494127,200941
2017-06-3094695894094636,400946
2017-06-299489659489618,600961
2017-06-2897097093494631,000946
2017-06-2798898897097015,600970
2017-06-269809939809887,200988
2017-06-231,0151,01596097937,200979
2017-06-229941,0169801,00458,5001,004
2017-06-2198599998599620,000996
2017-06-201,0001,00298599116,700991
2017-06-199891,00498299522,600995
2017-06-161,0031,00398098250,400982
2017-06-159911,0259811,00372,8001,003
2017-06-141,0201,0299951,000166,7001,000
2017-06-139801,0759731,060162,2001,060
2017-06-121,0201,02097297678,900976
2017-06-091,0011,0309951,00757,7001,007
2017-06-089901,0299841,00165,7001,001
2017-06-0799599596598251,800982
2017-06-061,0281,04599599562,100995
2017-06-051,0101,0881,0101,03685,2001,036
2017-06-021,0071,0201,0001,00935,4001,009
2017-06-011,0201,0209871,00425,2001,004
2017-05-319961,0159701,01527,3001,015
2017-05-309951,01096298348,400983
2017-05-291,0431,0461,0031,00360,9001,003
2017-05-261,0131,0389911,01350,1001,013
2017-05-251,0501,055998998101,100998
2017-05-241,0201,0591,0101,050127,2001,050
2017-05-239741,010960987128,100987
2017-05-22890979890978158,200978
2017-05-1989789987688618,200886
2017-05-1887089885189867,100898
2017-05-1786089585889594,700895
2017-05-1683885581385420,400854
2017-05-1585885877784436,600844
2017-05-1284586184085917,900859
2017-05-1185986685085819,400858
2017-05-1085386785386413,300864
2017-05-0986787085085321,700853
2017-05-0887089085186144,800861
2017-05-0282384781284011,300840
2017-05-0182683682182320,100823
2017-04-2887187183384238,800842
2017-04-2787088985387653,400876
2017-04-26832880832870104,900870
2017-04-2581583681181764,000817
2017-04-2484886079881193,100811
2017-04-21788879783849145,900849
2017-04-2074076873576223,800762
2017-04-1974074972473639,400736
2017-04-1876177873674950,200749
2017-04-1771374669374561,800745
2017-04-1470073170071332,700713
2017-04-1369873968372365,600723
2017-04-1275876070570590,800705
2017-04-1182082575877386,600773
2017-04-1083387382883540,000835
2017-04-0785087182183363,000833
2017-04-0687588883785058,600850
2017-04-0589090885588389,100883
2017-04-04950968861916220,200916
2017-04-03855950855935266,900935
2017-03-31895896836845224,000845
2017-03-309241,016895900511,700900
2017-03-29792894792894289,700894
2017-03-28734805734794225,300794
2017-03-27703733701730104,800730
2017-03-2472072470571172,700711
2017-03-23723749706725291,800725
2017-03-22636688618668101,600668
2017-03-2167469466666665,100666
2017-03-17700740678679165,500679
2017-03-16655715646711169,100711
2017-03-15625719610645282,700645
2017-03-1460262659762040,400620
2017-03-1359060659059715,400597
2017-03-1058160058059234,500592
2017-03-0961161258059132,500591
2017-03-0856160755760664,100606
2017-03-0755856655656124,100561
2017-03-0655556955356713,000567
2017-03-035755755665703,500570
2017-03-0258058057057511,500575
2017-03-0157057556057019,000570
2017-02-285715835715779,600577
2017-02-2759659655857222,000572
2017-02-2461161159159111,500591
2017-02-2360061359360134,900601
2017-02-2256959356959349,600593
2017-02-2156757155956915,500569
2017-02-2056256855156134,700561
2017-02-175365445365424,500542
2017-02-1653154553154311,000543
2017-02-1553354753153512,200535
2017-02-1454954953153622,600536
2017-02-1355455453454314,000543
2017-02-1055355352653817,800538
2017-02-0954755654154532,700545
2017-02-0855556954855529,500555
2017-02-0756158254357589,700575
2017-02-06583584532539152,900539
2017-02-03535608530593579,100593
2017-02-0249751549550842,100508
2017-02-0147451346650338,500503
2017-01-314764804614749,900474
2017-01-3045947745947618,000476
2017-01-274574584474559,300455
2017-01-264434544404529,400452
2017-01-254424454354437,300443
2017-01-244374434374429,400442
2017-01-23435435435435400435
2017-01-204314354254259,000425
2017-01-194424434344385,400438
2017-01-184314374304355,900435
2017-01-174304384304347,200434
2017-01-164424424344341,000434
2017-01-13427438427438300438
2017-01-124354364304302,800430
2017-01-11437437435435900435
2017-01-104314434314335,700433
2017-01-064384384264314,600431
2017-01-054324354264359,600435
2017-01-0442944042243216,400432

分割・併合履歴 : [2002-01-28]1株→1.2株