6336 (株)石井表記の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	916	940	891	935	73,900	935
2021-12-29	902	928	901	914	76,600	914
2021-12-28	896	907	879	907	73,200	907
2021-12-27	877	898	863	888	46,500	888
2021-12-24	860	886	856	873	104,200	873
2021-12-23	845	864	842	858	43,500	858
2021-12-22	833	844	828	838	66,500	838
2021-12-21	837	837	800	818	95,600	818
2021-12-20	865	865	822	823	146,800	823
2021-12-17	901	904	869	875	122,500	875
2021-12-16	920	937	896	912	161,400	912
2021-12-15	874	916	873	905	189,000	905
2021-12-14	905	910	859	875	227,100	875
2021-12-13	939	947	895	898	446,200	898
2021-12-10	1,079	1,079	1,024	1,064	221,500	1,064
2021-12-09	1,092	1,095	1,067	1,086	76,200	1,086
2021-12-08	1,060	1,086	1,053	1,081	81,400	1,081
2021-12-07	1,012	1,048	1,010	1,046	66,100	1,046
2021-12-06	1,043	1,043	1,002	1,003	63,100	1,003
2021-12-03	1,010	1,040	1,003	1,039	47,000	1,039
2021-12-02	1,010	1,048	992	998	81,900	998
2021-12-01	1,014	1,037	983	1,027	84,400	1,027
2021-11-30	1,044	1,052	1,006	1,016	53,200	1,016
2021-11-29	996	1,056	996	1,010	109,400	1,010
2021-11-26	1,095	1,095	1,010	1,026	210,700	1,026
2021-11-25	1,142	1,155	1,093	1,114	99,100	1,114
2021-11-24	1,138	1,175	1,110	1,131	135,700	1,131
2021-11-22	1,093	1,150	1,054	1,131	186,600	1,131
2021-11-19	1,100	1,129	1,076	1,093	138,800	1,093
2021-11-18	1,100	1,127	1,072	1,108	184,500	1,108
2021-11-17	1,059	1,111	1,057	1,105	270,900	1,105
2021-11-16	1,013	1,067	1,013	1,059	143,900	1,059
2021-11-15	1,008	1,031	993	1,022	97,600	1,022
2021-11-12	996	1,037	990	994	251,900	994
2021-11-11	938	980	937	970	67,500	970
2021-11-10	930	948	923	940	27,000	940
2021-11-09	945	967	936	937	32,500	937
2021-11-08	959	965	928	938	38,000	938
2021-11-05	970	973	945	959	36,800	959
2021-11-04	985	993	973	977	53,100	977
2021-11-02	945	983	944	975	49,900	975
2021-11-01	947	957	931	951	40,800	951
2021-10-29	952	952	925	932	29,200	932
2021-10-28	945	952	934	952	22,500	952
2021-10-27	918	947	918	945	48,100	945
2021-10-26	926	928	908	915	41,600	915
2021-10-25	927	939	907	924	22,700	924
2021-10-22	911	940	887	927	47,500	927
2021-10-21	960	960	911	911	70,500	911
2021-10-20	983	985	959	961	34,800	961
2021-10-19	996	996	961	982	78,300	982
2021-10-18	965	1,008	962	979	91,200	979
2021-10-15	960	969	936	957	54,500	957
2021-10-14	947	954	923	945	47,100	945
2021-10-13	976	978	940	945	116,000	945
2021-10-12	941	992	927	978	246,600	978
2021-10-11	904	929	883	917	32,800	917
2021-10-08	896	920	895	909	34,000	909
2021-10-07	877	897	874	877	29,800	877
2021-10-06	885	906	871	882	62,500	882
2021-10-05	891	900	845	876	200,600	876
2021-10-04	935	945	900	906	84,200	906
2021-10-01	968	980	929	933	83,900	933
2021-09-30	936	977	920	975	94,400	975
2021-09-29	911	931	894	925	91,400	925
2021-09-28	955	955	923	926	69,000	926
2021-09-27	984	984	940	952	96,900	952
2021-09-24	1,000	1,008	976	987	122,500	987
2021-09-22	1,000	1,005	947	949	202,300	949
2021-09-21	997	1,033	990	1,001	129,200	1,001
2021-09-17	1,015	1,061	993	1,053	279,500	1,053
2021-09-16	1,086	1,135	987	1,030	875,000	1,030
2021-09-15	1,114	1,183	1,056	1,056	1,101,800	1,056
2021-09-14	1,120	1,140	1,095	1,140	1,193,100	1,140
2021-09-13	990	990	990	990	90,700	990
2021-09-10	818	846	796	840	101,500	840
2021-09-09	820	825	811	811	21,500	811
2021-09-08	817	825	810	820	19,400	820
2021-09-07	818	825	802	822	23,600	822
2021-09-06	812	822	804	818	16,100	818
2021-09-03	786	810	786	810	13,500	810
2021-09-02	802	820	781	781	26,900	781
2021-09-01	787	804	784	802	19,200	802
2021-08-31	770	786	762	784	19,900	784
2021-08-30	766	767	757	764	6,900	764
2021-08-27	760	761	753	756	3,800	756
2021-08-26	752	765	747	760	23,600	760
2021-08-25	747	753	736	751	8,200	751
2021-08-24	759	759	747	749	8,300	749
2021-08-23	749	760	749	760	5,100	760
2021-08-20	760	765	729	735	13,600	735
2021-08-19	761	768	751	751	11,200	751
2021-08-18	744	761	736	761	13,200	761
2021-08-17	744	745	728	741	6,700	741
2021-08-16	716	737	712	735	10,500	735
2021-08-13	716	728	700	716	8,800	716
2021-08-12	703	719	703	709	5,200	709
2021-08-11	697	704	692	702	18,600	702
2021-08-10	691	708	680	690	15,300	690
2021-08-06	703	704	690	693	9,100	693
2021-08-05	713	713	681	700	8,900	700
2021-08-04	710	719	705	712	5,800	712
2021-08-03	723	723	713	713	8,300	713
2021-08-02	728	728	720	723	8,400	723
2021-07-30	721	728	720	728	7,500	728
2021-07-29	719	729	719	725	5,000	725
2021-07-28	722	730	722	726	5,700	726
2021-07-27	729	729	721	721	3,500	721
2021-07-26	720	727	720	725	2,800	725
2021-07-21	716	723	715	715	4,100	715
2021-07-20	714	722	713	714	6,000	714
2021-07-19	720	727	717	725	8,600	725
2021-07-16	720	726	720	725	2,200	725
2021-07-15	730	733	718	720	9,200	720
2021-07-14	740	740	730	733	13,200	733
2021-07-13	760	760	745	745	8,000	745
2021-07-12	750	760	746	757	8,800	757
2021-07-09	735	750	727	750	13,200	750
2021-07-08	748	748	738	740	7,300	740
2021-07-07	749	752	745	748	4,000	748
2021-07-06	765	765	751	751	3,000	751
2021-07-05	757	767	747	763	12,700	763
2021-07-02	731	749	727	749	18,000	749
2021-07-01	746	747	731	731	19,800	731
2021-06-30	751	751	742	746	5,800	746
2021-06-29	747	752	741	746	6,300	746
2021-06-28	760	760	747	747	10,500	747
2021-06-25	768	768	753	760	11,700	760
2021-06-24	765	775	752	760	19,200	760
2021-06-23	784	784	756	767	27,400	767
2021-06-22	781	786	767	784	15,400	784
2021-06-21	767	777	763	767	34,300	767
2021-06-18	830	834	795	797	57,500	797
2021-06-17	843	849	827	834	27,100	834
2021-06-16	867	880	844	850	31,300	850
2021-06-15	891	891	859	867	80,700	867
2021-06-14	889	894	851	892	221,400	892
2021-06-11	783	823	780	823	70,500	823
2021-06-10	775	788	770	787	32,500	787
2021-06-09	785	785	766	774	8,600	774
2021-06-08	797	797	782	785	7,900	785
2021-06-07	787	800	780	797	27,400	797
2021-06-04	765	777	754	775	17,800	775
2021-06-03	751	765	745	765	24,300	765
2021-06-02	753	768	740	755	16,700	755
2021-06-01	758	758	744	753	10,300	753
2021-05-31	722	748	722	743	9,900	743
2021-05-28	715	726	715	722	11,000	722
2021-05-27	739	741	723	723	8,800	723
2021-05-26	727	757	727	739	32,000	739
2021-05-25	715	726	708	722	13,800	722
2021-05-24	708	724	704	707	21,900	707
2021-05-21	701	713	700	709	6,000	709
2021-05-20	713	713	701	702	9,600	702
2021-05-19	695	719	689	703	22,900	703
2021-05-18	672	699	672	693	12,400	693
2021-05-17	710	710	670	681	26,400	681
2021-05-14	710	711	703	706	4,500	706
2021-05-13	697	710	689	700	19,400	700
2021-05-12	731	742	705	718	21,100	718
2021-05-11	748	748	731	731	16,200	731
2021-05-10	779	779	745	752	18,200	752
2021-05-07	789	789	779	779	7,000	779
2021-05-06	783	791	773	780	32,600	780
2021-04-30	760	773	759	773	15,800	773
2021-04-28	745	759	745	756	16,300	756
2021-04-27	741	744	733	740	7,300	740
2021-04-26	723	737	722	735	6,900	735
2021-04-23	720	727	713	723	8,000	723
2021-04-22	734	734	724	731	12,600	731
2021-04-21	742	746	721	729	30,900	729
2021-04-20	756	760	744	752	22,600	752
2021-04-19	771	771	758	758	22,200	758
2021-04-16	754	760	720	760	45,200	760
2021-04-15	756	766	752	754	15,300	754
2021-04-14	776	776	756	761	28,700	761
2021-04-13	792	794	770	776	27,100	776
2021-04-12	795	800	781	792	21,300	792
2021-04-09	802	803	794	794	17,500	794
2021-04-08	815	815	801	802	23,400	802
2021-04-07	814	818	806	816	24,500	816
2021-04-06	827	830	808	818	26,800	818
2021-04-05	840	842	822	822	38,600	822
2021-04-02	828	838	813	830	32,400	830
2021-04-01	848	848	819	823	27,500	823
2021-03-31	826	854	822	840	35,200	840
2021-03-30	830	835	818	833	26,800	833
2021-03-29	838	839	819	830	32,600	830
2021-03-26	815	834	809	832	46,500	832
2021-03-25	801	818	793	806	64,100	806
2021-03-24	828	838	787	807	155,600	807
2021-03-23	848	863	829	831	141,800	831
2021-03-22	822	876	820	854	474,100	854
2021-03-19	948	950	899	919	512,000	919
2021-03-18	980	1,009	959	1,004	256,800	1,004
2021-03-17	948	995	933	974	200,200	974
2021-03-16	903	951	902	951	165,800	951
2021-03-15	904	928	886	899	71,900	899
2021-03-12	885	912	885	904	79,200	904
2021-03-11	847	920	846	900	215,100	900
2021-03-10	855	855	836	846	18,300	846
2021-03-09	844	857	837	848	23,300	848
2021-03-08	863	868	840	841	59,200	841
2021-03-05	871	871	841	853	65,700	853
2021-03-04	857	857	825	850	75,500	850
2021-03-03	848	872	843	872	44,100	872
2021-03-02	835	849	823	849	41,400	849
2021-03-01	821	829	820	829	10,700	829
2021-02-26	809	821	799	821	30,200	821
2021-02-25	816	821	808	812	12,700	812
2021-02-24	835	835	809	814	17,900	814
2021-02-22	814	830	813	827	16,900	827
2021-02-19	810	820	795	804	27,500	804
2021-02-18	835	850	815	820	20,100	820
2021-02-17	822	840	807	835	29,200	835
2021-02-16	832	840	820	822	30,000	822
2021-02-15	864	864	819	840	39,900	840
2021-02-12	882	882	852	866	29,300	866
2021-02-10	877	889	863	871	15,000	871
2021-02-09	875	892	865	889	39,100	889
2021-02-08	850	865	850	864	28,600	864
2021-02-05	837	868	830	865	18,900	865
2021-02-04	833	833	822	828	16,400	828
2021-02-03	854	854	813	831	43,200	831
2021-02-02	853	853	832	840	24,300	840
2021-02-01	835	850	830	831	34,300	831
2021-01-29	896	899	831	837	61,700	837
2021-01-28	858	901	858	896	43,200	896
2021-01-27	925	925	888	888	31,500	888
2021-01-26	947	947	907	910	55,900	910
2021-01-25	923	950	920	947	134,900	947
2021-01-22	905	916	892	915	66,300	915
2021-01-21	920	935	885	890	104,100	890
2021-01-20	860	897	853	892	40,200	892
2021-01-19	851	874	845	860	34,400	860
2021-01-18	855	861	830	830	38,800	830
2021-01-15	863	922	855	875	92,400	875
2021-01-14	933	933	849	855	82,900	855
2021-01-13	874	934	860	933	120,700	933
2021-01-12	850	870	847	860	16,500	860
2021-01-08	868	868	845	845	20,100	845
2021-01-07	847	877	847	854	33,000	854
2021-01-06	824	846	823	844	27,500	844
2021-01-05	802	825	801	825	17,100	825
2021-01-04	807	816	787	806	13,900	806

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 [2021年度]

6336 (株)石井表記の時系列データ [2021年度]