日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,290 1,290 1,290 1,290 26,000
1989/12/28 1,290 1,300 1,290 1,290 42,000
1989/12/27 1,290 1,300 1,280 1,290 87,000
1989/12/26 1,310 1,320 1,290 1,320 88,000
1989/12/25 1,300 1,320 1,300 1,310 62,000
1989/12/22 1,310 1,310 1,290 1,300 103,000
1989/12/21 1,300 1,310 1,300 1,310 97,000
1989/12/20 1,310 1,310 1,290 1,290 98,000
1989/12/19 1,300 1,320 1,290 1,290 165,000
1989/12/18 1,310 1,310 1,280 1,280 99,000
1989/12/15 1,320 1,320 1,300 1,310 75,000
1989/12/14 1,350 1,350 1,310 1,320 114,000
1989/12/13 1,320 1,350 1,320 1,340 293,000
1989/12/12 1,290 1,320 1,290 1,310 196,000
1989/12/11 1,280 1,310 1,280 1,290 160,000
1989/12/08 1,310 1,320 1,280 1,280 358,000
1989/12/07 1,270 1,320 1,260 1,310 612,000
1989/12/06 1,270 1,280 1,260 1,270 153,000
1989/12/05 1,280 1,290 1,270 1,280 281,000
1989/12/04 1,290 1,290 1,270 1,280 182,000
1989/12/01 1,250 1,290 1,240 1,290 228,000
1989/11/30 1,250 1,250 1,230 1,240 102,000
1989/11/29 1,250 1,250 1,230 1,230 105,000
1989/11/28 1,250 1,250 1,240 1,240 105,000
1989/11/27 1,230 1,260 1,220 1,250 281,000
1989/11/24 1,210 1,230 1,190 1,190 106,000
1989/11/22 1,180 1,220 1,180 1,190 98,000
1989/11/21 1,200 1,200 1,160 1,170 192,000
1989/11/20 1,210 1,230 1,200 1,200 32,000
1989/11/17 1,230 1,250 1,230 1,230 75,000
1989/11/16 1,260 1,270 1,230 1,240 153,000
1989/11/15 1,280 1,290 1,250 1,260 342,000
1989/11/14 1,280 1,300 1,260 1,260 1,078,000
1989/11/13 1,230 1,260 1,230 1,250 507,000
1989/11/10 1,220 1,230 1,200 1,230 247,000
1989/11/09 1,190 1,210 1,180 1,210 119,000
1989/11/08 1,180 1,190 1,180 1,180 111,000
1989/11/07 1,170 1,200 1,170 1,180 71,000
1989/11/06 1,200 1,200 1,170 1,190 161,000
1989/11/02 1,220 1,230 1,170 1,170 310,000
1989/11/01 1,200 1,250 1,200 1,210 795,000
1989/10/31 1,160 1,190 1,160 1,190 200,000
1989/10/30 1,150 1,160 1,150 1,160 57,000
1989/10/27 1,160 1,170 1,160 1,160 57,000
1989/10/26 1,170 1,170 1,160 1,170 88,000
1989/10/25 1,180 1,180 1,160 1,170 83,000
1989/10/24 1,180 1,190 1,170 1,170 80,000
1989/10/23 1,170 1,180 1,170 1,180 71,000
1989/10/20 1,160 1,180 1,160 1,170 115,000
1989/10/19 1,140 1,160 1,130 1,160 232,000
1989/10/18 1,130 1,170 1,130 1,150 107,000
1989/10/17 1,150 1,150 1,110 1,130 88,000
1989/10/16 1,150 1,150 1,140 1,140 66,000
1989/10/13 1,170 1,190 1,150 1,180 150,000
1989/10/12 1,200 1,200 1,170 1,170 125,000
1989/10/11 1,190 1,230 1,180 1,190 186,000
1989/10/09 1,160 1,190 1,160 1,190 169,000
1989/10/06 1,180 1,180 1,160 1,160 153,000
1989/10/05 1,170 1,180 1,160 1,180 132,000
1989/10/04 1,150 1,180 1,150 1,180 68,000
1989/10/03 1,180 1,180 1,150 1,150 117,000
1989/10/02 1,160 1,180 1,150 1,180 103,000
1989/09/29 1,160 1,190 1,160 1,160 408,000
1989/09/28 1,100 1,190 1,100 1,180 472,000
1989/09/27 1,080 1,100 1,080 1,100 114,000
1989/09/26 1,050 1,080 1,050 1,080 70,000
1989/09/25 1,070 1,070 1,050 1,050 76,000
1989/09/22 1,080 1,080 1,060 1,080 67,000
1989/09/21 1,090 1,090 1,060 1,090 77,000
1989/09/19 1,090 1,090 1,080 1,080 58,000
1989/09/18 1,060 1,090 1,060 1,090 109,000
1989/09/14 1,070 1,070 1,060 1,060 58,000
1989/09/13 1,060 1,070 1,050 1,070 66,000
1989/09/12 1,050 1,060 1,020 1,060 54,000
1989/09/11 1,080 1,080 1,050 1,060 24,000
1989/09/08 1,020 1,090 1,020 1,080 199,000
1989/09/07 1,030 1,040 1,010 1,020 70,000
1989/09/06 1,030 1,050 1,010 1,030 77,000
1989/09/05 1,030 1,040 1,030 1,030 36,000
1989/09/04 1,020 1,050 1,020 1,050 22,000
1989/09/01 1,030 1,040 1,020 1,020 41,000
1989/08/31 1,060 1,070 1,030 1,040 80,000
1989/08/30 1,060 1,070 1,060 1,060 12,000
1989/08/29 1,050 1,080 1,050 1,080 30,000
1989/08/28 1,050 1,080 1,040 1,080 32,000
1989/08/25 1,070 1,080 1,050 1,050 33,000
1989/08/24 1,080 1,080 1,060 1,080 46,000
1989/08/23 1,080 1,090 1,080 1,090 50,000
1989/08/22 1,090 1,100 1,080 1,090 107,000
1989/08/21 1,060 1,110 1,060 1,090 301,000
1989/08/18 1,040 1,050 1,040 1,040 40,000
1989/08/17 1,040 1,050 1,040 1,040 23,000
1989/08/16 1,050 1,060 1,040 1,060 14,000
1989/08/15 1,040 1,040 1,030 1,030 14,000
1989/08/14 1,050 1,060 1,040 1,050 25,000
1989/08/11 1,040 1,080 1,040 1,070 54,000
1989/08/10 1,030 1,050 1,020 1,050 242,000
1989/08/09 1,030 1,030 1,030 1,030 38,000
1989/08/08 1,030 1,030 1,010 1,030 55,000
1989/08/07 1,020 1,040 1,020 1,030 67,000
1989/08/04 1,020 1,030 1,020 1,020 24,000
1989/08/03 1,020 1,020 1,020 1,020 18,000
1989/08/02 1,020 1,040 1,010 1,020 42,000
1989/08/01 1,010 1,030 1,010 1,030 49,000
1989/07/31 1,030 1,030 1,020 1,020 30,000
1989/07/28 1,030 1,030 1,030 1,030 7,000
1989/07/27 1,030 1,050 1,020 1,020 25,000
1989/07/26 1,010 1,010 1,010 1,010 34,000
1989/07/25 1,010 1,020 1,000 1,000 22,000
1989/07/24 1,000 1,010 1,000 1,010 18,000
1989/07/21 1,010 1,030 1,000 1,020 22,000
1989/07/20 1,080 1,080 1,010 1,030 47,000
1989/07/19 1,000 1,080 1,000 1,080 88,000
1989/07/18 1,030 1,040 1,020 1,020 15,000
1989/07/17 1,050 1,060 1,030 1,030 22,000
1989/07/14 1,060 1,060 1,050 1,060 40,000
1989/07/13 1,060 1,060 1,060 1,060 41,000
1989/07/12 1,060 1,070 1,050 1,070 72,000
1989/07/11 1,070 1,070 1,060 1,060 45,000
1989/07/10 1,080 1,080 1,060 1,060 58,000
1989/07/07 1,060 1,080 1,060 1,070 173,000
1989/07/06 1,040 1,070 1,040 1,060 83,000
1989/07/05 1,040 1,040 1,030 1,030 34,000
1989/07/04 1,030 1,030 1,020 1,030 20,000
1989/07/03 1,020 1,020 1,010 1,010 11,000
1989/06/30 1,040 1,060 1,010 1,020 37,000
1989/06/29 1,060 1,060 1,040 1,040 73,000
1989/06/28 1,060 1,070 1,010 1,010 111,000
1989/06/27 1,070 1,070 1,060 1,060 85,000
1989/06/26 1,060 1,070 1,050 1,070 26,000
1989/06/23 1,060 1,080 1,050 1,080 99,000
1989/06/22 1,090 1,110 1,070 1,070 321,000
1989/06/21 1,050 1,110 1,040 1,080 561,000
1989/06/20 1,020 1,030 1,020 1,030 64,000
1989/06/19 1,030 1,030 1,010 1,020 63,000
1989/06/16 1,020 1,040 1,010 1,010 83,000
1989/06/15 1,030 1,030 1,010 1,010 46,000
1989/06/14 1,030 1,040 1,000 1,010 61,000
1989/06/13 1,040 1,040 1,020 1,020 55,000
1989/06/12 1,050 1,050 1,030 1,030 48,000
1989/06/09 1,050 1,050 1,020 1,040 148,000
1989/06/08 1,050 1,050 1,020 1,020 129,000
1989/06/07 1,030 1,050 1,010 1,040 155,000
1989/06/06 1,040 1,040 1,000 1,010 111,000
1989/06/05 1,050 1,050 1,030 1,030 137,000
1989/06/02 1,050 1,050 1,030 1,030 144,000
1989/06/01 1,020 1,070 1,020 1,030 409,000
1989/05/31 976 1,010 976 1,000 161,000
1989/05/30 982 985 975 976 34,000
1989/05/29 975 990 975 975 29,000
1989/05/26 970 980 970 971 42,000
1989/05/25 970 979 970 975 47,000
1989/05/24 970 975 970 970 72,000
1989/05/23 970 971 970 970 80,000
1989/05/22 982 985 980 980 24,000
1989/05/19 982 1,000 980 980 38,000
1989/05/18 985 990 980 981 42,000
1989/05/17 990 997 980 980 61,000
1989/05/16 991 1,000 990 990 78,000
1989/05/15 1,010 1,020 999 1,010 63,000
1989/05/12 999 1,020 999 1,010 43,000
1989/05/11 1,020 1,020 1,000 1,000 52,000
1989/05/10 1,020 1,030 1,000 1,000 93,000
1989/05/09 1,020 1,020 995 1,020 134,000
1989/05/08 995 1,010 991 995 158,000
1989/05/02 996 1,000 995 995 73,000
1989/05/01 999 1,000 985 995 90,000
1989/04/28 971 985 971 980 71,000
1989/04/27 980 990 980 980 87,000
1989/04/26 970 980 965 980 313,000
1989/04/25 999 999 985 985 187,000
1989/04/24 1,000 1,010 981 990 138,000
1989/04/21 1,000 1,020 990 1,000 311,000
1989/04/20 975 1,000 974 985 294,000
1989/04/19 980 980 961 961 153,000
1989/04/18 960 970 952 970 187,000
1989/04/17 955 960 950 950 156,000
1989/04/14 950 950 930 935 130,000
1989/04/13 940 940 920 938 66,000
1989/04/12 914 920 914 920 47,000
1989/04/11 913 919 912 912 47,000
1989/04/10 924 924 911 911 67,000
1989/04/07 897 905 895 905 98,000
1989/04/05 899 900 851 851 67,000
1989/04/04 901 910 895 897 28,000
1989/04/03 863 898 863 898 39,000
1989/03/31 865 865 859 863 61,000
1989/03/30 865 880 865 865 29,000
1989/03/29 880 880 845 865 67,000
1989/03/28 841 870 841 870 32,000
1989/03/27 830 840 807 810 200,000
1989/03/24 859 859 820 840 83,000
1989/03/23 862 863 855 863 55,000
1989/03/22 863 870 855 863 61,000
1989/03/20 875 885 860 860 69,000
1989/03/17 882 882 875 880 39,000
1989/03/16 897 897 872 872 115,000
1989/03/15 900 901 897 900 67,000
1989/03/14 910 910 895 900 27,000
1989/03/13 910 920 900 900 24,000
1989/03/10 915 915 900 910 79,000
1989/03/09 892 920 890 895 55,000
1989/03/08 915 915 880 880 81,000
1989/03/07 926 926 915 916 12,000
1989/03/06 934 934 915 916 84,000
1989/03/03 934 934 917 929 46,000
1989/03/02 940 940 912 914 49,000
1989/03/01 946 948 934 934 94,000
1989/02/28 939 949 938 945 67,000
1989/02/27 949 950 940 940 58,000
1989/02/23 939 950 930 945 129,000
1989/02/22 932 950 928 929 103,000
1989/02/21 903 905 890 892 74,000
1989/02/20 930 930 901 901 64,000
1989/02/17 914 920 900 920 73,000
1989/02/16 935 940 911 911 89,000
1989/02/15 903 946 903 920 165,000
1989/02/14 905 905 890 895 97,000
1989/02/13 907 910 890 893 139,000
1989/02/10 906 916 906 907 118,000
1989/02/09 906 920 906 915 124,000
1989/02/08 905 910 902 903 142,000
1989/02/07 910 930 910 910 128,000
1989/02/06 910 930 904 928 175,000
1989/02/03 920 927 910 910 191,000
1989/02/02 915 922 900 915 148,000
1989/02/01 926 930 920 924 197,000
1989/01/31 921 940 921 923 152,000
1989/01/30 939 950 920 920 155,000
1989/01/28 933 945 933 937 130,000
1989/01/27 935 940 929 930 190,000
1989/01/26 935 954 935 940 127,000
1989/01/25 955 960 932 937 125,000
1989/01/24 955 980 945 951 150,000
1989/01/23 979 979 955 970 80,000
1989/01/20 960 990 940 980 192,000
1989/01/19 961 979 950 950 230,000
1989/01/18 930 998 930 950 334,000
1989/01/17 947 970 926 932 503,000
1989/01/13 1,050 1,060 950 997 793,000
1989/01/12 1,050 1,080 1,030 1,040 330,000
1989/01/11 1,080 1,140 1,010 1,070 957,000
1989/01/10 1,240 1,240 1,070 1,080 1,974,000
1989/01/09 1,050 1,230 1,020 1,230 2,784,000
1989/01/06 955 1,030 955 1,030 2,273,000
1989/01/05 855 925 850 925 519,000

このページの先頭へ