石川製作所(6208)の株価時系列情報
石川製作所(6208)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1988/12/28 | 780 | 790 | 775 | 785 | 44,000 |
1988/12/27 | 768 | 790 | 756 | 760 | 143,000 |
1988/12/26 | 810 | 810 | 765 | 765 | 104,000 |
1988/12/24 | 775 | 810 | 775 | 799 | 53,000 |
1988/12/23 | 765 | 789 | 762 | 789 | 131,000 |
1988/12/22 | 790 | 790 | 761 | 762 | 172,000 |
1988/12/21 | 790 | 790 | 770 | 789 | 186,000 |
1988/12/20 | 800 | 801 | 770 | 770 | 91,000 |
1988/12/19 | 830 | 831 | 800 | 800 | 33,000 |
1988/12/16 | 869 | 869 | 820 | 830 | 97,000 |
1988/12/15 | 880 | 880 | 852 | 852 | 116,000 |
1988/12/14 | 860 | 869 | 850 | 860 | 106,000 |
1988/12/13 | 879 | 880 | 850 | 868 | 122,000 |
1988/12/12 | 909 | 909 | 870 | 880 | 193,000 |
1988/12/09 | 899 | 920 | 891 | 891 | 606,000 |
1988/12/08 | 845 | 929 | 840 | 891 | 1,206,000 |
1988/12/07 | 840 | 855 | 840 | 848 | 293,000 |
1988/12/06 | 811 | 845 | 811 | 838 | 213,000 |
1988/12/05 | 802 | 820 | 801 | 818 | 169,000 |
1988/12/03 | 821 | 830 | 800 | 800 | 101,000 |
1988/12/02 | 859 | 859 | 830 | 839 | 343,000 |
1988/12/01 | 848 | 866 | 820 | 855 | 701,000 |
1988/11/30 | 780 | 841 | 780 | 830 | 444,000 |
1988/11/29 | 785 | 785 | 765 | 780 | 54,000 |
1988/11/28 | 800 | 800 | 762 | 765 | 69,000 |
1988/11/26 | 785 | 790 | 765 | 784 | 54,000 |
1988/11/25 | 779 | 785 | 759 | 770 | 97,000 |
1988/11/24 | 785 | 785 | 770 | 778 | 87,000 |
1988/11/22 | 751 | 790 | 751 | 765 | 188,000 |
1988/11/21 | 781 | 799 | 761 | 761 | 168,000 |
1988/11/18 | 844 | 845 | 780 | 780 | 619,000 |
1988/11/17 | 784 | 841 | 784 | 820 | 1,141,000 |
1988/11/16 | 675 | 775 | 675 | 775 | 357,000 |
1988/11/15 | 685 | 690 | 675 | 675 | 62,000 |
1988/11/14 | 675 | 685 | 675 | 675 | 79,000 |
1988/11/11 | 680 | 680 | 662 | 675 | 31,000 |
1988/11/10 | 694 | 694 | 675 | 680 | 44,000 |
1988/11/09 | 690 | 690 | 680 | 680 | 27,000 |
1988/11/08 | 660 | 662 | 660 | 662 | 17,000 |
1988/11/07 | 679 | 679 | 660 | 660 | 29,000 |
1988/11/05 | 685 | 685 | 680 | 680 | 16,000 |
1988/11/04 | 675 | 675 | 660 | 670 | 83,000 |
1988/11/02 | 680 | 680 | 673 | 678 | 21,000 |
1988/11/01 | 687 | 690 | 670 | 670 | 95,000 |
1988/10/31 | 685 | 693 | 682 | 685 | 47,000 |
1988/10/29 | 690 | 690 | 685 | 685 | 43,000 |
1988/10/28 | 695 | 695 | 686 | 690 | 77,000 |
1988/10/27 | 686 | 701 | 686 | 695 | 19,000 |
1988/10/26 | 690 | 719 | 690 | 705 | 25,000 |
1988/10/25 | 686 | 686 | 685 | 686 | 21,000 |
1988/10/24 | 690 | 690 | 686 | 689 | 23,000 |
1988/10/22 | 681 | 685 | 681 | 685 | 14,000 |
1988/10/21 | 690 | 690 | 680 | 683 | 45,000 |
1988/10/20 | 675 | 680 | 670 | 673 | 48,000 |
1988/10/19 | 670 | 680 | 670 | 680 | 25,000 |
1988/10/18 | 669 | 680 | 665 | 680 | 12,000 |
1988/10/17 | 670 | 689 | 670 | 670 | 7,000 |
1988/10/14 | 694 | 694 | 670 | 670 | 31,000 |
1988/10/13 | 700 | 700 | 695 | 695 | 43,000 |
1988/10/12 | 710 | 710 | 700 | 700 | 13,000 |
1988/10/11 | 701 | 715 | 700 | 715 | 25,000 |
1988/10/07 | 710 | 710 | 701 | 701 | 29,000 |
1988/10/06 | 719 | 724 | 707 | 710 | 79,000 |
1988/10/05 | 725 | 725 | 710 | 720 | 43,000 |
1988/10/04 | 706 | 730 | 706 | 720 | 79,000 |
1988/10/03 | 701 | 702 | 700 | 701 | 118,000 |
1988/10/01 | 711 | 712 | 700 | 700 | 13,000 |
1988/09/30 | 712 | 720 | 712 | 712 | 51,000 |
1988/09/29 | 720 | 720 | 710 | 710 | 70,000 |
1988/09/28 | 729 | 730 | 711 | 711 | 60,000 |
1988/09/27 | 735 | 740 | 720 | 730 | 44,000 |
1988/09/26 | 715 | 735 | 711 | 735 | 68,000 |
1988/09/24 | 730 | 730 | 715 | 715 | 25,000 |
1988/09/22 | 712 | 725 | 709 | 712 | 61,000 |
1988/09/21 | 710 | 715 | 701 | 712 | 72,000 |
1988/09/20 | 717 | 724 | 710 | 710 | 67,000 |
1988/09/19 | 685 | 732 | 685 | 718 | 76,000 |
1988/09/16 | 660 | 690 | 648 | 690 | 60,000 |
1988/09/14 | 648 | 660 | 645 | 646 | 43,000 |
1988/09/13 | 639 | 650 | 635 | 646 | 80,000 |
1988/09/12 | 640 | 645 | 640 | 640 | 64,000 |
1988/09/09 | 638 | 645 | 638 | 640 | 39,000 |
1988/09/08 | 642 | 648 | 642 | 648 | 36,000 |
1988/09/07 | 648 | 648 | 640 | 640 | 15,000 |
1988/09/06 | 652 | 652 | 640 | 650 | 51,000 |
1988/09/05 | 655 | 655 | 650 | 650 | 47,000 |
1988/09/03 | 655 | 655 | 655 | 655 | 6,000 |
1988/09/02 | 665 | 665 | 650 | 650 | 42,000 |
1988/09/01 | 670 | 670 | 660 | 665 | 63,000 |
1988/08/31 | 670 | 670 | 660 | 670 | 28,000 |
1988/08/30 | 675 | 675 | 648 | 670 | 43,000 |
1988/08/29 | 671 | 675 | 667 | 667 | 40,000 |
1988/08/27 | 685 | 685 | 670 | 670 | 3,000 |
1988/08/26 | 680 | 680 | 675 | 680 | 12,000 |
1988/08/25 | 675 | 689 | 670 | 689 | 21,000 |
1988/08/24 | 675 | 688 | 675 | 675 | 15,000 |
1988/08/23 | 675 | 675 | 671 | 675 | 9,000 |
1988/08/22 | 675 | 676 | 671 | 676 | 9,000 |
1988/08/19 | 671 | 690 | 671 | 677 | 31,000 |
1988/08/18 | 680 | 690 | 670 | 671 | 22,000 |
1988/08/17 | 655 | 671 | 655 | 671 | 37,000 |
1988/08/16 | 650 | 660 | 650 | 660 | 19,000 |
1988/08/15 | 660 | 660 | 660 | 660 | 7,000 |
1988/08/12 | 665 | 670 | 658 | 659 | 41,000 |
1988/08/11 | 661 | 670 | 661 | 663 | 38,000 |
1988/08/10 | 689 | 689 | 671 | 671 | 42,000 |
1988/08/09 | 681 | 690 | 681 | 690 | 32,000 |
1988/08/08 | 686 | 690 | 685 | 690 | 29,000 |
1988/08/06 | 687 | 690 | 686 | 686 | 26,000 |
1988/08/05 | 690 | 690 | 686 | 686 | 18,000 |
1988/08/04 | 693 | 693 | 690 | 690 | 132,000 |
1988/08/03 | 695 | 700 | 691 | 692 | 17,000 |
1988/08/02 | 694 | 700 | 691 | 700 | 45,000 |
1988/08/01 | 690 | 695 | 690 | 694 | 42,000 |
1988/07/30 | 691 | 696 | 690 | 690 | 61,000 |
1988/07/29 | 710 | 710 | 695 | 695 | 89,000 |
1988/07/28 | 730 | 735 | 710 | 711 | 89,000 |
1988/07/27 | 720 | 738 | 720 | 730 | 36,000 |
1988/07/26 | 707 | 730 | 707 | 730 | 65,000 |
1988/07/25 | 711 | 720 | 707 | 707 | 70,000 |
1988/07/23 | 720 | 725 | 720 | 720 | 111,000 |
1988/07/22 | 727 | 727 | 720 | 720 | 101,000 |
1988/07/21 | 727 | 735 | 727 | 727 | 181,000 |
1988/07/20 | 730 | 740 | 730 | 735 | 36,000 |
1988/07/19 | 775 | 775 | 730 | 760 | 67,000 |
1988/07/18 | 760 | 780 | 760 | 770 | 32,000 |
1988/07/15 | 765 | 790 | 760 | 790 | 169,000 |
1988/07/14 | 765 | 780 | 761 | 780 | 95,000 |
1988/07/13 | 762 | 775 | 760 | 775 | 151,000 |
1988/07/12 | 790 | 790 | 770 | 776 | 127,000 |
1988/07/11 | 790 | 790 | 772 | 781 | 231,000 |
1988/07/08 | 740 | 790 | 740 | 780 | 213,000 |
1988/07/07 | 749 | 750 | 740 | 740 | 179,000 |
1988/07/06 | 755 | 765 | 750 | 750 | 142,000 |
1988/07/05 | 758 | 758 | 750 | 750 | 94,000 |
1988/07/04 | 760 | 770 | 758 | 760 | 85,000 |
1988/07/02 | 774 | 780 | 760 | 760 | 63,000 |
1988/07/01 | 790 | 790 | 755 | 765 | 121,000 |
1988/06/30 | 761 | 780 | 750 | 780 | 137,000 |
1988/06/29 | 770 | 770 | 760 | 762 | 147,000 |
1988/06/28 | 790 | 798 | 775 | 775 | 151,000 |
1988/06/27 | 800 | 800 | 785 | 792 | 127,000 |
1988/06/25 | 815 | 815 | 789 | 790 | 102,000 |
1988/06/24 | 775 | 822 | 772 | 814 | 226,000 |
1988/06/23 | 800 | 811 | 778 | 785 | 266,000 |
1988/06/22 | 818 | 818 | 796 | 800 | 321,000 |
1988/06/21 | 780 | 814 | 778 | 810 | 684,000 |
1988/06/20 | 785 | 789 | 770 | 772 | 556,000 |
1988/06/17 | 763 | 777 | 763 | 777 | 525,000 |
1988/06/16 | 779 | 780 | 750 | 763 | 655,000 |
1988/06/15 | 779 | 780 | 769 | 769 | 610,000 |
1988/06/14 | 780 | 783 | 755 | 769 | 1,271,000 |
1988/06/13 | 710 | 750 | 710 | 740 | 1,437,000 |
1988/06/10 | 700 | 709 | 697 | 705 | 235,000 |
1988/06/09 | 704 | 705 | 696 | 704 | 143,000 |
1988/06/08 | 691 | 705 | 691 | 705 | 172,000 |
1988/06/07 | 706 | 706 | 691 | 691 | 222,000 |
1988/06/06 | 705 | 710 | 698 | 698 | 206,000 |
1988/06/04 | 695 | 700 | 690 | 695 | 151,000 |
1988/06/03 | 687 | 695 | 681 | 690 | 152,000 |
1988/06/02 | 687 | 694 | 677 | 685 | 127,000 |
1988/06/01 | 685 | 697 | 681 | 685 | 184,000 |
1988/05/31 | 710 | 718 | 666 | 695 | 488,000 |
1988/05/30 | 664 | 710 | 662 | 710 | 320,000 |
1988/05/28 | 672 | 679 | 661 | 661 | 100,000 |
1988/05/27 | 668 | 680 | 661 | 672 | 160,000 |
1988/05/26 | 668 | 668 | 660 | 660 | 186,000 |
1988/05/25 | 670 | 675 | 662 | 662 | 119,000 |
1988/05/24 | 671 | 671 | 661 | 661 | 142,000 |
1988/05/23 | 675 | 683 | 670 | 670 | 164,000 |
1988/05/20 | 683 | 683 | 671 | 679 | 163,000 |
1988/05/19 | 680 | 681 | 669 | 680 | 466,000 |
1988/05/18 | 687 | 701 | 680 | 685 | 1,751,000 |
1988/05/17 | 670 | 686 | 650 | 680 | 1,708,000 |
1988/05/16 | 635 | 649 | 626 | 640 | 329,000 |
1988/05/13 | 635 | 638 | 628 | 635 | 245,000 |
1988/05/12 | 611 | 635 | 611 | 628 | 94,000 |
1988/05/11 | 624 | 644 | 620 | 620 | 272,000 |
1988/05/10 | 625 | 625 | 617 | 617 | 91,000 |
1988/05/09 | 628 | 635 | 625 | 625 | 72,000 |
1988/05/07 | 630 | 634 | 626 | 630 | 54,000 |
1988/05/06 | 635 | 636 | 628 | 630 | 126,000 |
1988/05/02 | 649 | 649 | 625 | 625 | 235,000 |
1988/04/30 | 649 | 650 | 632 | 636 | 203,000 |
1988/04/28 | 635 | 638 | 629 | 638 | 309,000 |
1988/04/27 | 634 | 635 | 624 | 630 | 403,000 |
1988/04/26 | 629 | 638 | 621 | 624 | 865,000 |
1988/04/25 | 606 | 615 | 605 | 615 | 247,000 |
1988/04/23 | 600 | 600 | 598 | 600 | 32,000 |
1988/04/22 | 604 | 604 | 594 | 595 | 146,000 |
1988/04/21 | 595 | 600 | 590 | 590 | 257,000 |
1988/04/20 | 607 | 608 | 598 | 598 | 219,000 |
1988/04/19 | 600 | 608 | 595 | 601 | 214,000 |
1988/04/18 | 604 | 604 | 586 | 586 | 53,000 |
1988/04/15 | 596 | 596 | 580 | 584 | 107,000 |
1988/04/14 | 595 | 610 | 595 | 595 | 207,000 |
1988/04/13 | 604 | 621 | 600 | 605 | 697,000 |
1988/04/12 | 587 | 615 | 587 | 600 | 478,000 |
1988/04/11 | 575 | 600 | 573 | 600 | 175,000 |
1988/04/08 | 570 | 575 | 570 | 573 | 55,000 |
1988/04/07 | 585 | 586 | 570 | 570 | 73,000 |
1988/04/06 | 583 | 584 | 571 | 575 | 88,000 |
1988/04/05 | 590 | 595 | 582 | 582 | 99,000 |
1988/04/04 | 599 | 600 | 580 | 580 | 114,000 |
1988/04/02 | 575 | 600 | 570 | 590 | 181,000 |
1988/04/01 | 555 | 568 | 546 | 568 | 42,000 |
1988/03/31 | 545 | 548 | 535 | 545 | 91,000 |
1988/03/30 | 533 | 536 | 533 | 535 | 68,000 |
1988/03/29 | 535 | 535 | 526 | 530 | 40,000 |
1988/03/28 | 548 | 548 | 535 | 535 | 55,000 |
1988/03/26 | 536 | 536 | 516 | 520 | 100,000 |
1988/03/25 | 540 | 542 | 540 | 540 | 75,000 |
1988/03/24 | 550 | 555 | 541 | 544 | 150,000 |
1988/03/23 | 560 | 560 | 550 | 550 | 95,000 |
1988/03/22 | 567 | 567 | 555 | 556 | 54,000 |
1988/03/18 | 550 | 570 | 550 | 570 | 93,000 |
1988/03/17 | 555 | 555 | 550 | 552 | 47,000 |
1988/03/16 | 551 | 555 | 548 | 555 | 121,000 |
1988/03/15 | 552 | 554 | 548 | 550 | 137,000 |
1988/03/14 | 565 | 565 | 550 | 551 | 91,000 |
1988/03/11 | 566 | 575 | 556 | 566 | 106,000 |
1988/03/10 | 555 | 566 | 551 | 562 | 124,000 |
1988/03/09 | 565 | 565 | 555 | 555 | 61,000 |
1988/03/08 | 569 | 570 | 555 | 565 | 129,000 |
1988/03/07 | 575 | 575 | 562 | 569 | 97,000 |
1988/03/05 | 570 | 580 | 560 | 575 | 96,000 |
1988/03/04 | 581 | 585 | 570 | 578 | 80,000 |
1988/03/03 | 586 | 590 | 570 | 580 | 128,000 |
1988/03/02 | 587 | 595 | 585 | 585 | 116,000 |
1988/03/01 | 593 | 599 | 585 | 597 | 176,000 |
1988/02/29 | 608 | 608 | 590 | 593 | 269,000 |
1988/02/27 | 599 | 600 | 582 | 600 | 271,000 |
1988/02/26 | 597 | 601 | 570 | 580 | 909,000 |
1988/02/25 | 585 | 595 | 575 | 595 | 680,000 |
1988/02/24 | 577 | 590 | 573 | 580 | 614,000 |
1988/02/23 | 555 | 570 | 555 | 570 | 170,000 |
1988/02/22 | 569 | 569 | 552 | 560 | 98,000 |
1988/02/19 | 562 | 564 | 552 | 564 | 144,000 |
1988/02/18 | 560 | 570 | 560 | 560 | 101,000 |
1988/02/17 | 560 | 574 | 560 | 566 | 120,000 |
1988/02/16 | 565 | 575 | 551 | 570 | 92,000 |
1988/02/15 | 579 | 579 | 565 | 565 | 97,000 |
1988/02/12 | 556 | 580 | 556 | 570 | 476,000 |
1988/02/10 | 545 | 558 | 545 | 556 | 140,000 |
1988/02/09 | 550 | 550 | 532 | 547 | 115,000 |
1988/02/08 | 550 | 550 | 539 | 549 | 41,000 |
1988/02/06 | 540 | 550 | 535 | 550 | 62,000 |
1988/02/05 | 555 | 555 | 540 | 540 | 80,000 |
1988/02/04 | 543 | 550 | 540 | 550 | 119,000 |
1988/02/03 | 546 | 555 | 542 | 543 | 174,000 |
1988/02/02 | 555 | 561 | 545 | 554 | 136,000 |
1988/02/01 | 570 | 570 | 551 | 561 | 124,000 |
1988/01/30 | 575 | 580 | 570 | 571 | 548,000 |
1988/01/29 | 539 | 571 | 539 | 569 | 1,002,000 |
1988/01/28 | 541 | 550 | 531 | 549 | 90,000 |
1988/01/27 | 549 | 550 | 528 | 528 | 178,000 |
1988/01/26 | 555 | 555 | 530 | 550 | 155,000 |
1988/01/25 | 568 | 568 | 545 | 545 | 227,000 |
1988/01/23 | 567 | 569 | 547 | 568 | 404,000 |
1988/01/22 | 545 | 570 | 530 | 570 | 877,000 |
1988/01/21 | 537 | 549 | 527 | 535 | 331,000 |
1988/01/20 | 524 | 527 | 510 | 527 | 78,000 |
1988/01/19 | 529 | 530 | 515 | 516 | 49,000 |
1988/01/18 | 534 | 537 | 510 | 519 | 110,000 |
1988/01/14 | 540 | 541 | 526 | 527 | 227,000 |
1988/01/13 | 536 | 539 | 520 | 520 | 191,000 |
1988/01/12 | 549 | 554 | 526 | 526 | 506,000 |
1988/01/11 | 520 | 535 | 520 | 534 | 252,000 |
1988/01/08 | 525 | 539 | 520 | 535 | 407,000 |
1988/01/07 | 525 | 525 | 494 | 509 | 113,000 |
1988/01/06 | 505 | 523 | 495 | 511 | 255,000 |
1988/01/05 | 499 | 500 | 491 | 494 | 102,000 |
1988/01/04 | 498 | 505 | 487 | 487 | 57,000 |