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 |
---|---|---|---|---|---|
1992/12/30 | 429 | 429 | 429 | 429 | 3,000 |
1992/12/29 | 420 | 429 | 420 | 429 | 18,000 |
1992/12/25 | 430 | 430 | 430 | 430 | 7,000 |
1992/12/24 | 431 | 431 | 430 | 430 | 17,000 |
1992/12/22 | 430 | 430 | 430 | 430 | 5,000 |
1992/12/21 | 421 | 431 | 420 | 431 | 27,000 |
1992/12/17 | 405 | 405 | 405 | 405 | 13,000 |
1992/12/16 | 404 | 405 | 404 | 405 | 5,000 |
1992/12/15 | 402 | 403 | 397 | 403 | 26,000 |
1992/12/14 | 409 | 410 | 401 | 403 | 29,000 |
1992/12/11 | 410 | 410 | 407 | 410 | 37,000 |
1992/12/10 | 410 | 415 | 406 | 410 | 32,000 |
1992/12/09 | 410 | 413 | 405 | 405 | 29,000 |
1992/12/08 | 430 | 430 | 413 | 413 | 12,000 |
1992/12/07 | 445 | 445 | 430 | 430 | 8,000 |
1992/12/04 | 439 | 440 | 436 | 440 | 31,000 |
1992/12/03 | 430 | 440 | 430 | 440 | 50,000 |
1992/12/02 | 416 | 420 | 416 | 420 | 5,000 |
1992/12/01 | 419 | 430 | 418 | 418 | 27,000 |
1992/11/30 | 415 | 416 | 410 | 416 | 36,000 |
1992/11/27 | 411 | 411 | 407 | 410 | 12,000 |
1992/11/26 | 416 | 416 | 397 | 401 | 41,000 |
1992/11/25 | 415 | 418 | 415 | 416 | 9,000 |
1992/11/24 | 441 | 441 | 410 | 410 | 25,000 |
1992/11/20 | 447 | 447 | 441 | 441 | 11,000 |
1992/11/19 | 430 | 447 | 423 | 447 | 48,000 |
1992/11/18 | 428 | 428 | 420 | 428 | 31,000 |
1992/11/16 | 403 | 409 | 403 | 403 | 18,000 |
1992/11/13 | 401 | 404 | 400 | 403 | 20,000 |
1992/11/12 | 415 | 415 | 397 | 397 | 25,000 |
1992/11/11 | 439 | 439 | 415 | 415 | 38,000 |
1992/11/10 | 450 | 450 | 440 | 440 | 28,000 |
1992/11/09 | 460 | 460 | 455 | 455 | 128,000 |
1992/11/05 | 531 | 531 | 527 | 531 | 328,000 |
1992/11/04 | 421 | 450 | 421 | 450 | 72,000 |
1992/11/02 | 410 | 438 | 405 | 420 | 103,000 |
1992/10/30 | 385 | 415 | 385 | 410 | 66,000 |
1992/10/29 | 375 | 384 | 375 | 384 | 21,000 |
1992/10/27 | 386 | 386 | 385 | 385 | 3,000 |
1992/10/26 | 387 | 387 | 387 | 387 | 5,000 |
1992/10/22 | 362 | 362 | 362 | 362 | 2,000 |
1992/10/21 | 356 | 356 | 356 | 356 | 5,000 |
1992/10/19 | 384 | 384 | 384 | 384 | 20,000 |
1992/10/16 | 389 | 389 | 389 | 389 | 3,000 |
1992/10/15 | 389 | 389 | 389 | 389 | 20,000 |
1992/10/14 | 398 | 398 | 398 | 398 | 8,000 |
1992/10/12 | 398 | 398 | 398 | 398 | 1,000 |
1992/10/09 | 398 | 398 | 398 | 398 | 14,000 |
1992/10/08 | 398 | 400 | 398 | 398 | 26,000 |
1992/10/07 | 390 | 390 | 389 | 389 | 33,000 |
1992/10/06 | 397 | 397 | 389 | 389 | 5,000 |
1992/10/05 | 400 | 401 | 389 | 400 | 26,000 |
1992/10/02 | 385 | 386 | 385 | 385 | 8,000 |
1992/10/01 | 371 | 371 | 371 | 371 | 2,000 |
1992/09/30 | 370 | 380 | 370 | 380 | 25,000 |
1992/09/29 | 390 | 390 | 380 | 380 | 5,000 |
1992/09/28 | 395 | 395 | 390 | 390 | 4,000 |
1992/09/25 | 387 | 387 | 387 | 387 | 9,000 |
1992/09/24 | 380 | 380 | 370 | 370 | 15,000 |
1992/09/22 | 380 | 380 | 380 | 380 | 7,000 |
1992/09/21 | 380 | 380 | 380 | 380 | 7,000 |
1992/09/18 | 368 | 370 | 365 | 370 | 14,000 |
1992/09/17 | 367 | 372 | 367 | 370 | 5,000 |
1992/09/16 | 380 | 381 | 365 | 381 | 25,000 |
1992/09/14 | 390 | 390 | 389 | 389 | 3,000 |
1992/09/11 | 382 | 382 | 370 | 370 | 14,000 |
1992/09/10 | 404 | 404 | 400 | 402 | 7,000 |
1992/09/09 | 400 | 402 | 399 | 400 | 12,000 |
1992/09/08 | 395 | 405 | 395 | 403 | 12,000 |
1992/09/07 | 405 | 405 | 400 | 400 | 11,000 |
1992/09/04 | 399 | 403 | 399 | 403 | 11,000 |
1992/09/03 | 380 | 388 | 380 | 388 | 13,000 |
1992/09/02 | 377 | 377 | 375 | 375 | 8,000 |
1992/09/01 | 409 | 409 | 380 | 380 | 32,000 |
1992/08/31 | 375 | 405 | 375 | 400 | 53,000 |
1992/08/28 | 346 | 351 | 346 | 350 | 11,000 |
1992/08/27 | 325 | 345 | 325 | 345 | 35,000 |
1992/08/25 | 350 | 350 | 340 | 340 | 9,000 |
1992/08/24 | 346 | 350 | 345 | 345 | 17,000 |
1992/08/21 | 315 | 320 | 315 | 320 | 9,000 |
1992/08/20 | 311 | 316 | 311 | 316 | 10,000 |
1992/08/18 | 326 | 326 | 326 | 326 | 1,000 |
1992/08/17 | 326 | 326 | 326 | 326 | 2,000 |
1992/08/13 | 318 | 325 | 318 | 325 | 6,000 |
1992/08/11 | 345 | 358 | 345 | 358 | 17,000 |
1992/08/10 | 345 | 350 | 330 | 350 | 32,000 |
1992/08/05 | 360 | 360 | 360 | 360 | 7,000 |
1992/08/03 | 350 | 350 | 350 | 350 | 1,000 |
1992/07/31 | 351 | 365 | 350 | 360 | 8,000 |
1992/07/30 | 351 | 351 | 351 | 351 | 1,000 |
1992/07/29 | 350 | 350 | 341 | 341 | 8,000 |
1992/07/28 | 360 | 360 | 360 | 360 | 5,000 |
1992/07/27 | 375 | 375 | 365 | 365 | 21,000 |
1992/07/24 | 355 | 365 | 355 | 365 | 13,000 |
1992/07/23 | 350 | 350 | 345 | 345 | 7,000 |
1992/07/22 | 350 | 350 | 350 | 350 | 5,000 |
1992/07/21 | 360 | 360 | 360 | 360 | 2,000 |
1992/07/20 | 365 | 365 | 360 | 360 | 9,000 |
1992/07/17 | 371 | 371 | 369 | 369 | 4,000 |
1992/07/16 | 367 | 367 | 366 | 366 | 4,000 |
1992/07/15 | 366 | 366 | 366 | 366 | 1,000 |
1992/07/14 | 365 | 365 | 365 | 365 | 2,000 |
1992/07/13 | 368 | 368 | 368 | 368 | 1,000 |
1992/07/10 | 383 | 383 | 383 | 383 | 10,000 |
1992/07/08 | 365 | 365 | 365 | 365 | 2,000 |
1992/07/07 | 385 | 385 | 375 | 375 | 4,000 |
1992/07/06 | 394 | 394 | 393 | 393 | 11,000 |
1992/07/03 | 375 | 380 | 375 | 380 | 3,000 |
1992/07/02 | 351 | 360 | 350 | 360 | 25,000 |
1992/07/01 | 350 | 350 | 350 | 350 | 13,000 |
1992/06/30 | 355 | 355 | 350 | 350 | 7,000 |
1992/06/26 | 375 | 375 | 356 | 356 | 5,000 |
1992/06/25 | 365 | 365 | 365 | 365 | 5,000 |
1992/06/24 | 370 | 370 | 360 | 360 | 18,000 |
1992/06/23 | 370 | 370 | 365 | 365 | 6,000 |
1992/06/22 | 365 | 374 | 365 | 370 | 7,000 |
1992/06/19 | 358 | 358 | 358 | 358 | 46,000 |
1992/06/16 | 418 | 418 | 418 | 418 | 4,000 |
1992/06/15 | 423 | 423 | 423 | 423 | 15,000 |
1992/06/12 | 421 | 421 | 418 | 418 | 6,000 |
1992/06/11 | 411 | 416 | 411 | 416 | 3,000 |
1992/06/10 | 411 | 411 | 411 | 411 | 2,000 |
1992/06/08 | 412 | 412 | 412 | 412 | 2,000 |
1992/06/05 | 425 | 425 | 410 | 410 | 10,000 |
1992/06/04 | 426 | 426 | 420 | 420 | 17,000 |
1992/06/03 | 427 | 427 | 427 | 427 | 4,000 |
1992/06/02 | 425 | 425 | 425 | 425 | 1,000 |
1992/06/01 | 422 | 424 | 422 | 424 | 6,000 |
1992/05/29 | 420 | 420 | 420 | 420 | 13,000 |
1992/05/28 | 413 | 422 | 413 | 415 | 27,000 |
1992/05/27 | 434 | 434 | 409 | 409 | 17,000 |
1992/05/26 | 444 | 444 | 444 | 444 | 1,000 |
1992/05/25 | 453 | 453 | 440 | 445 | 21,000 |
1992/05/22 | 450 | 450 | 446 | 448 | 13,000 |
1992/05/21 | 452 | 470 | 452 | 460 | 28,000 |
1992/05/20 | 435 | 450 | 432 | 450 | 26,000 |
1992/05/19 | 431 | 440 | 431 | 440 | 15,000 |
1992/05/18 | 430 | 430 | 430 | 430 | 4,000 |
1992/05/15 | 459 | 459 | 450 | 450 | 3,000 |
1992/05/14 | 464 | 464 | 464 | 464 | 1,000 |
1992/05/13 | 470 | 470 | 451 | 465 | 25,000 |
1992/05/12 | 450 | 470 | 445 | 470 | 136,000 |
1992/05/11 | 430 | 445 | 430 | 445 | 22,000 |
1992/05/08 | 426 | 426 | 415 | 421 | 16,000 |
1992/05/07 | 399 | 416 | 399 | 416 | 16,000 |
1992/05/06 | 394 | 395 | 394 | 394 | 16,000 |
1992/04/28 | 390 | 390 | 390 | 390 | 5,000 |
1992/04/27 | 392 | 392 | 392 | 392 | 6,000 |
1992/04/24 | 392 | 393 | 386 | 392 | 17,000 |
1992/04/23 | 380 | 389 | 380 | 389 | 11,000 |
1992/04/22 | 392 | 395 | 392 | 395 | 16,000 |
1992/04/21 | 395 | 395 | 395 | 395 | 1,000 |
1992/04/20 | 408 | 410 | 400 | 400 | 24,000 |
1992/04/17 | 408 | 413 | 408 | 413 | 9,000 |
1992/04/16 | 393 | 406 | 393 | 402 | 15,000 |
1992/04/15 | 382 | 398 | 382 | 398 | 52,000 |
1992/04/13 | 400 | 400 | 400 | 400 | 3,000 |
1992/04/10 | 384 | 385 | 372 | 385 | 22,000 |
1992/04/09 | 390 | 390 | 390 | 390 | 6,000 |
1992/04/07 | 420 | 420 | 420 | 420 | 1,000 |
1992/04/06 | 440 | 440 | 430 | 430 | 8,000 |
1992/04/03 | 436 | 436 | 420 | 430 | 7,000 |
1992/04/01 | 455 | 460 | 455 | 460 | 6,000 |
1992/03/31 | 480 | 480 | 480 | 480 | 16,000 |
1992/03/30 | 475 | 475 | 475 | 475 | 21,000 |
1992/03/27 | 445 | 445 | 445 | 445 | 23,000 |
1992/03/25 | 430 | 430 | 420 | 420 | 25,000 |
1992/03/24 | 440 | 440 | 440 | 440 | 4,000 |
1992/03/23 | 447 | 447 | 445 | 445 | 4,000 |
1992/03/19 | 457 | 457 | 450 | 450 | 8,000 |
1992/03/18 | 460 | 460 | 460 | 460 | 9,000 |
1992/03/17 | 465 | 479 | 465 | 479 | 6,000 |
1992/03/16 | 480 | 480 | 480 | 480 | 1,000 |
1992/03/13 | 475 | 480 | 470 | 480 | 11,000 |
1992/03/12 | 480 | 480 | 480 | 480 | 2,000 |
1992/03/11 | 475 | 475 | 470 | 475 | 15,000 |
1992/03/10 | 465 | 465 | 460 | 460 | 7,000 |
1992/03/09 | 490 | 490 | 490 | 490 | 1,000 |
1992/03/05 | 500 | 505 | 500 | 500 | 10,000 |
1992/03/04 | 500 | 500 | 500 | 500 | 4,000 |
1992/03/03 | 504 | 505 | 500 | 505 | 5,000 |
1992/03/02 | 505 | 505 | 505 | 505 | 2,000 |
1992/02/28 | 500 | 500 | 500 | 500 | 4,000 |
1992/02/27 | 510 | 510 | 510 | 510 | 4,000 |
1992/02/26 | 514 | 514 | 500 | 510 | 4,000 |
1992/02/25 | 518 | 518 | 518 | 518 | 3,000 |
1992/02/24 | 505 | 505 | 505 | 505 | 7,000 |
1992/02/21 | 489 | 489 | 489 | 489 | 3,000 |
1992/02/20 | 485 | 485 | 485 | 485 | 2,000 |
1992/02/19 | 481 | 485 | 481 | 485 | 7,000 |
1992/02/17 | 480 | 480 | 480 | 480 | 3,000 |
1992/02/14 | 514 | 514 | 510 | 510 | 14,000 |
1992/02/13 | 490 | 519 | 490 | 519 | 19,000 |
1992/02/12 | 505 | 505 | 490 | 490 | 26,000 |
1992/02/10 | 505 | 505 | 500 | 500 | 14,000 |
1992/02/07 | 510 | 510 | 500 | 500 | 17,000 |
1992/02/06 | 500 | 510 | 500 | 510 | 30,000 |
1992/02/05 | 499 | 499 | 499 | 499 | 6,000 |
1992/02/04 | 519 | 519 | 499 | 499 | 9,000 |
1992/02/03 | 520 | 520 | 510 | 510 | 17,000 |
1992/01/31 | 501 | 520 | 500 | 520 | 15,000 |
1992/01/30 | 499 | 510 | 499 | 500 | 9,000 |
1992/01/29 | 499 | 499 | 499 | 499 | 16,000 |
1992/01/28 | 500 | 500 | 498 | 498 | 24,000 |
1992/01/27 | 501 | 501 | 500 | 501 | 4,000 |
1992/01/24 | 499 | 500 | 499 | 499 | 12,000 |
1992/01/23 | 499 | 499 | 498 | 499 | 15,000 |
1992/01/22 | 490 | 499 | 490 | 499 | 6,000 |
1992/01/21 | 477 | 500 | 477 | 500 | 19,000 |
1992/01/20 | 477 | 489 | 476 | 485 | 33,000 |
1992/01/17 | 476 | 476 | 476 | 476 | 20,000 |
1992/01/14 | 480 | 480 | 476 | 476 | 8,000 |
1992/01/13 | 476 | 476 | 476 | 476 | 6,000 |
1992/01/10 | 476 | 476 | 476 | 476 | 4,000 |
1992/01/09 | 481 | 481 | 475 | 481 | 9,000 |
1992/01/08 | 482 | 487 | 482 | 482 | 10,000 |
1992/01/07 | 480 | 486 | 480 | 482 | 13,000 |
1992/01/06 | 476 | 480 | 475 | 475 | 19,000 |