6336 (株)石井表記の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	643	656	641	649	10,600	649
2022-12-29	636	640	636	640	3,100	640
2022-12-28	640	640	634	639	43,700	639
2022-12-27	641	653	641	643	18,200	643
2022-12-26	656	659	630	643	35,400	643
2022-12-23	668	668	658	658	6,800	658
2022-12-22	674	674	664	668	900	668
2022-12-21	663	670	660	670	5,200	670
2022-12-20	677	681	660	663	22,300	663
2022-12-19	677	684	675	683	11,900	683
2022-12-16	686	696	686	686	12,500	686
2022-12-15	673	698	671	696	57,300	696
2022-12-14	681	682	673	675	17,100	675
2022-12-13	679	681	675	681	17,700	681
2022-12-12	688	695	678	679	70,000	679
2022-12-09	662	678	662	668	30,700	668
2022-12-08	665	671	665	669	5,100	669
2022-12-07	669	671	661	671	40,700	671
2022-12-06	670	671	660	668	13,600	668
2022-12-05	669	669	662	667	13,300	667
2022-12-02	669	673	662	669	11,500	669
2022-12-01	673	673	666	670	4,300	670
2022-11-30	669	673	666	669	10,500	669
2022-11-29	670	670	665	670	4,900	670
2022-11-28	672	672	665	670	12,000	670
2022-11-25	676	679	671	671	4,500	671
2022-11-24	674	677	670	676	12,900	676
2022-11-22	672	673	666	672	9,300	672
2022-11-21	677	677	666	669	5,100	669
2022-11-18	675	679	671	675	4,200	675
2022-11-17	681	682	668	676	5,500	676
2022-11-16	673	683	673	682	17,100	682
2022-11-15	663	677	663	673	7,100	673
2022-11-14	668	670	662	666	3,600	666
2022-11-11	678	678	665	667	4,600	667
2022-11-10	667	677	667	675	6,100	675
2022-11-09	670	671	657	669	10,000	669
2022-11-08	666	672	654	671	35,400	671
2022-11-07	671	671	665	665	1,500	665
2022-11-04	670	673	664	673	3,900	673
2022-11-02	670	671	667	669	4,000	669
2022-11-01	669	670	667	670	9,700	670
2022-10-31	654	669	654	669	14,200	669
2022-10-28	658	670	658	670	4,000	670
2022-10-27	670	670	665	665	1,600	665
2022-10-26	673	673	669	669	1,100	669
2022-10-25	672	673	668	673	1,600	673
2022-10-24	668	671	666	670	4,000	670
2022-10-21	671	671	660	668	5,500	668
2022-10-20	668	677	666	670	1,500	670
2022-10-19	671	672	666	667	1,700	667
2022-10-18	670	683	660	670	15,800	670
2022-10-17	655	673	655	673	3,900	673
2022-10-14	673	673	664	665	1,500	665
2022-10-13	665	665	653	665	13,000	665
2022-10-12	667	671	664	669	1,300	669
2022-10-11	672	675	670	674	7,900	674
2022-10-07	665	676	665	675	7,900	675
2022-10-06	668	678	668	674	8,900	674
2022-10-05	670	675	665	669	15,400	669
2022-10-04	650	668	650	663	19,500	663
2022-10-03	639	647	635	647	16,100	647
2022-09-30	646	647	636	645	16,900	645
2022-09-29	645	645	635	643	5,000	643
2022-09-28	648	650	637	638	55,000	638
2022-09-27	653	659	645	646	11,700	646
2022-09-26	665	665	651	652	41,600	652
2022-09-22	667	672	666	672	23,800	672
2022-09-21	675	677	670	672	44,300	672
2022-09-20	674	681	673	677	16,000	677
2022-09-16	681	681	673	674	62,100	674
2022-09-15	691	691	682	683	38,900	683
2022-09-14	690	696	686	690	38,500	690
2022-09-13	700	707	692	703	62,200	703
2022-09-12	693	704	691	695	241,200	695
2022-09-09	751	771	738	738	158,800	738
2022-09-08	749	749	734	748	24,200	748
2022-09-07	752	753	725	741	35,300	741
2022-09-06	757	763	749	752	13,300	752
2022-09-05	747	760	743	757	6,400	757
2022-09-02	771	771	746	749	25,000	749
2022-09-01	779	779	761	771	11,800	771
2022-08-31	778	779	768	779	9,000	779
2022-08-30	764	778	762	778	1,800	778
2022-08-29	769	770	750	761	5,700	761
2022-08-26	786	786	775	775	9,000	775
2022-08-25	787	790	775	776	27,700	776
2022-08-24	760	778	760	774	17,100	774
2022-08-23	752	776	752	755	21,800	755
2022-08-22	757	761	754	760	6,300	760
2022-08-19	750	756	750	750	9,800	750
2022-08-18	749	759	743	759	18,500	759
2022-08-17	764	764	746	747	16,600	747
2022-08-16	747	764	746	754	29,600	754
2022-08-15	739	744	736	743	8,100	743
2022-08-12	730	739	730	739	9,100	739
2022-08-10	730	730	723	728	5,800	728
2022-08-09	714	734	714	730	15,200	730
2022-08-08	730	730	709	714	77,500	714
2022-08-05	726	730	720	721	42,600	721
2022-08-04	738	739	720	726	45,700	726
2022-08-03	746	746	724	737	45,200	737
2022-08-02	756	756	729	739	19,400	739
2022-08-01	773	773	752	753	31,300	753
2022-07-29	775	778	765	773	7,000	773
2022-07-28	790	792	776	776	7,100	776
2022-07-27	765	788	751	784	12,500	784
2022-07-26	753	770	749	770	12,800	770
2022-07-25	742	759	740	757	9,000	757
2022-07-22	754	762	748	757	7,500	757
2022-07-21	751	775	748	748	18,800	748
2022-07-20	740	759	740	748	16,100	748
2022-07-19	727	738	721	735	10,800	735
2022-07-15	735	737	726	730	8,700	730
2022-07-14	716	738	713	735	11,800	735
2022-07-13	726	729	716	716	20,800	716
2022-07-12	738	738	722	730	11,400	730
2022-07-11	746	749	730	738	13,500	738
2022-07-08	736	747	734	744	13,700	744
2022-07-07	730	734	721	734	8,200	734
2022-07-06	732	738	729	736	8,700	736
2022-07-05	737	756	737	740	24,500	740
2022-07-04	720	743	718	737	23,800	737
2022-07-01	738	738	709	716	25,200	716
2022-06-30	740	741	720	741	19,400	741
2022-06-29	738	745	731	740	11,900	740
2022-06-28	745	755	738	740	19,700	740
2022-06-27	745	755	740	746	31,400	746
2022-06-24	720	739	720	735	9,300	735
2022-06-23	722	726	718	719	12,700	719
2022-06-22	742	742	719	722	13,300	722
2022-06-21	708	739	708	731	28,700	731
2022-06-20	724	726	689	704	55,700	704
2022-06-17	730	734	710	722	72,500	722
2022-06-16	760	766	746	747	30,000	747
2022-06-15	749	764	736	745	45,900	745
2022-06-14	760	775	748	752	34,300	752
2022-06-13	801	816	754	775	147,200	775
2022-06-10	873	885	855	860	98,700	860
2022-06-09	894	894	873	885	61,300	885
2022-06-08	892	903	878	897	59,200	897
2022-06-07	888	893	881	886	26,700	886
2022-06-06	875	889	864	885	34,100	885
2022-06-03	895	895	856	869	47,200	869
2022-06-02	856	895	850	895	61,100	895
2022-06-01	842	865	834	860	30,900	860
2022-05-31	820	846	820	846	24,000	846
2022-05-30	830	830	817	820	18,900	820
2022-05-27	785	817	785	817	38,900	817
2022-05-26	782	794	780	785	9,800	785
2022-05-25	787	793	778	781	5,900	781
2022-05-24	782	804	782	787	33,000	787
2022-05-23	777	788	777	778	4,800	778
2022-05-20	768	781	768	776	7,100	776
2022-05-19	748	775	743	765	29,500	765
2022-05-18	770	789	770	778	38,300	778
2022-05-17	739	770	739	770	24,500	770
2022-05-16	748	753	736	738	25,400	738
2022-05-13	735	748	730	737	9,300	737
2022-05-12	742	748	733	738	8,800	738
2022-05-11	722	753	722	753	17,600	753
2022-05-10	735	735	718	725	31,500	725
2022-05-09	765	765	739	739	22,400	739
2022-05-06	752	765	746	765	11,800	765
2022-05-02	752	755	737	741	19,700	741
2022-04-28	732	760	732	752	17,300	752
2022-04-27	724	742	722	733	18,200	733
2022-04-26	755	755	740	747	15,900	747
2022-04-25	750	766	750	755	27,900	755
2022-04-22	761	772	751	772	19,000	772
2022-04-21	767	773	763	768	10,600	768
2022-04-20	788	790	761	764	31,500	764
2022-04-19	767	788	767	788	24,200	788
2022-04-18	768	768	752	761	15,700	761
2022-04-15	780	787	771	771	10,800	771
2022-04-14	774	789	774	788	10,700	788
2022-04-13	759	779	759	772	12,900	772
2022-04-12	779	784	756	758	39,600	758
2022-04-11	791	802	780	782	33,300	782
2022-04-08	785	798	778	798	32,400	798
2022-04-07	784	788	763	773	43,800	773
2022-04-06	802	811	793	799	48,900	799
2022-04-05	817	834	813	830	23,400	830
2022-04-04	812	839	808	813	52,600	813
2022-04-01	828	830	800	812	47,900	812
2022-03-31	828	843	811	842	50,600	842
2022-03-30	799	827	795	827	62,700	827
2022-03-29	777	803	771	798	58,700	798
2022-03-28	793	796	780	781	50,600	781
2022-03-25	785	792	776	788	67,600	788
2022-03-24	791	800	767	778	133,800	778
2022-03-23	791	805	782	804	170,500	804
2022-03-22	802	808	774	787	403,400	787
2022-03-18	875	900	841	900	239,100	900
2022-03-17	845	868	841	868	103,600	868
2022-03-16	830	855	801	815	113,300	815
2022-03-15	780	823	765	823	93,300	823
2022-03-14	749	780	738	780	92,200	780
2022-03-11	716	741	708	740	49,900	740
2022-03-10	715	732	713	727	39,600	727
2022-03-09	704	716	690	706	20,900	706
2022-03-08	702	720	675	694	45,200	694
2022-03-07	720	746	702	719	33,200	719
2022-03-04	759	768	737	750	21,700	750
2022-03-03	771	791	759	759	11,700	759
2022-03-02	780	785	743	756	34,600	756
2022-03-01	785	796	779	781	15,100	781
2022-02-28	751	780	751	780	16,400	780
2022-02-25	720	761	720	757	35,000	757
2022-02-24	725	735	703	713	47,600	713
2022-02-22	754	757	726	736	28,800	736
2022-02-21	761	767	747	767	15,300	767
2022-02-18	751	779	744	770	27,200	770
2022-02-17	757	781	752	752	38,100	752
2022-02-16	758	773	753	760	29,000	760
2022-02-15	757	764	743	743	14,900	743
2022-02-14	747	760	736	760	25,400	760
2022-02-10	778	785	758	780	22,300	780
2022-02-09	746	777	746	771	27,500	771
2022-02-08	741	750	737	738	24,200	738
2022-02-07	762	762	742	755	11,200	755
2022-02-04	751	765	739	765	17,100	765
2022-02-03	773	775	749	750	31,900	750
2022-02-02	767	790	760	784	29,500	784
2022-02-01	768	788	754	762	37,900	762
2022-01-31	723	764	723	755	31,000	755
2022-01-28	716	727	701	721	39,900	721
2022-01-27	768	773	715	725	100,200	725
2022-01-26	741	778	736	756	44,400	756
2022-01-25	772	772	731	737	39,700	737
2022-01-24	753	776	741	770	27,000	770
2022-01-21	769	778	751	767	33,700	767
2022-01-20	780	796	761	791	52,000	791
2022-01-19	831	835	781	784	117,000	784
2022-01-18	849	860	836	841	23,700	841
2022-01-17	867	869	842	844	45,500	844
2022-01-14	875	879	854	865	49,000	865
2022-01-13	894	894	871	881	37,900	881
2022-01-12	905	916	888	901	71,400	901
2022-01-11	881	886	861	875	33,500	875
2022-01-07	882	899	864	881	48,800	881
2022-01-06	890	896	872	876	68,800	876
2022-01-05	935	935	895	905	55,500	905
2022-01-04	934	943	918	931	56,300	931

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 [2022年度]

6336 (株)石井表記の時系列データ [2022年度]