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 |
---|---|---|---|---|---|
1994/12/30 | 476 | 479 | 470 | 479 | 45,000 |
1994/12/29 | 470 | 485 | 467 | 471 | 92,000 |
1994/12/28 | 481 | 498 | 475 | 475 | 364,000 |
1994/12/27 | 447 | 480 | 441 | 480 | 149,000 |
1994/12/26 | 420 | 447 | 420 | 447 | 152,000 |
1994/12/22 | 411 | 415 | 404 | 410 | 125,000 |
1994/12/21 | 399 | 410 | 399 | 410 | 19,000 |
1994/12/20 | 404 | 405 | 404 | 404 | 21,000 |
1994/12/19 | 393 | 400 | 393 | 400 | 17,000 |
1994/12/16 | 401 | 401 | 392 | 393 | 19,000 |
1994/12/15 | 392 | 400 | 389 | 400 | 22,000 |
1994/12/14 | 394 | 394 | 390 | 390 | 22,000 |
1994/12/13 | 402 | 402 | 393 | 400 | 21,000 |
1994/12/12 | 405 | 405 | 405 | 405 | 5,000 |
1994/12/09 | 405 | 410 | 400 | 407 | 49,000 |
1994/12/08 | 405 | 405 | 403 | 403 | 33,000 |
1994/12/07 | 405 | 410 | 405 | 405 | 20,000 |
1994/12/06 | 410 | 420 | 410 | 420 | 15,000 |
1994/12/05 | 425 | 425 | 410 | 410 | 13,000 |
1994/12/02 | 401 | 402 | 400 | 400 | 21,000 |
1994/12/01 | 403 | 403 | 403 | 403 | 18,000 |
1994/11/30 | 409 | 409 | 408 | 408 | 5,000 |
1994/11/29 | 407 | 412 | 407 | 408 | 13,000 |
1994/11/28 | 410 | 413 | 405 | 406 | 22,000 |
1994/11/25 | 402 | 402 | 397 | 397 | 9,000 |
1994/11/24 | 400 | 400 | 387 | 387 | 32,000 |
1994/11/22 | 415 | 415 | 397 | 400 | 30,000 |
1994/11/21 | 418 | 418 | 416 | 416 | 3,000 |
1994/11/18 | 425 | 425 | 418 | 418 | 11,000 |
1994/11/17 | 420 | 425 | 416 | 420 | 11,000 |
1994/11/16 | 430 | 430 | 427 | 427 | 8,000 |
1994/11/15 | 426 | 430 | 425 | 425 | 13,000 |
1994/11/14 | 425 | 425 | 425 | 425 | 3,000 |
1994/11/11 | 427 | 430 | 427 | 429 | 13,000 |
1994/11/10 | 439 | 439 | 434 | 434 | 19,000 |
1994/11/09 | 455 | 455 | 440 | 444 | 8,000 |
1994/11/08 | 460 | 460 | 455 | 455 | 6,000 |
1994/11/07 | 466 | 466 | 455 | 455 | 17,000 |
1994/11/04 | 459 | 459 | 455 | 456 | 10,000 |
1994/11/02 | 452 | 452 | 449 | 449 | 15,000 |
1994/11/01 | 452 | 452 | 452 | 452 | 19,000 |
1994/10/31 | 460 | 460 | 451 | 451 | 10,000 |
1994/10/28 | 450 | 452 | 450 | 450 | 36,000 |
1994/10/27 | 448 | 450 | 441 | 450 | 78,000 |
1994/10/26 | 453 | 453 | 450 | 453 | 20,000 |
1994/10/25 | 475 | 475 | 463 | 463 | 17,000 |
1994/10/24 | 476 | 476 | 470 | 470 | 12,000 |
1994/10/21 | 480 | 480 | 480 | 480 | 4,000 |
1994/10/20 | 472 | 480 | 472 | 480 | 12,000 |
1994/10/19 | 473 | 482 | 470 | 482 | 10,000 |
1994/10/18 | 485 | 485 | 478 | 478 | 10,000 |
1994/10/17 | 484 | 485 | 482 | 482 | 16,000 |
1994/10/14 | 485 | 485 | 466 | 470 | 50,000 |
1994/10/13 | 485 | 485 | 480 | 485 | 39,000 |
1994/10/12 | 460 | 465 | 460 | 465 | 21,000 |
1994/10/11 | 445 | 459 | 445 | 452 | 17,000 |
1994/10/07 | 455 | 455 | 450 | 450 | 8,000 |
1994/10/06 | 461 | 461 | 460 | 460 | 6,000 |
1994/10/05 | 448 | 460 | 448 | 460 | 11,000 |
1994/10/04 | 450 | 450 | 445 | 448 | 30,000 |
1994/10/03 | 442 | 450 | 440 | 450 | 13,000 |
1994/09/30 | 453 | 454 | 448 | 448 | 31,000 |
1994/09/29 | 450 | 454 | 450 | 454 | 44,000 |
1994/09/28 | 450 | 450 | 450 | 450 | 66,000 |
1994/09/27 | 461 | 461 | 450 | 450 | 15,000 |
1994/09/26 | 461 | 461 | 461 | 461 | 19,000 |
1994/09/22 | 455 | 461 | 450 | 461 | 20,000 |
1994/09/21 | 456 | 456 | 456 | 456 | 10,000 |
1994/09/20 | 450 | 450 | 450 | 450 | 10,000 |
1994/09/19 | 445 | 450 | 445 | 445 | 18,000 |
1994/09/16 | 462 | 462 | 455 | 455 | 21,000 |
1994/09/14 | 470 | 470 | 460 | 460 | 17,000 |
1994/09/13 | 473 | 473 | 470 | 470 | 15,000 |
1994/09/12 | 476 | 476 | 473 | 473 | 8,000 |
1994/09/09 | 485 | 486 | 475 | 475 | 36,000 |
1994/09/08 | 488 | 488 | 480 | 487 | 19,000 |
1994/09/07 | 487 | 495 | 486 | 487 | 34,000 |
1994/09/06 | 510 | 510 | 493 | 493 | 22,000 |
1994/09/05 | 514 | 514 | 511 | 511 | 18,000 |
1994/09/02 | 512 | 512 | 512 | 512 | 2,000 |
1994/09/01 | 525 | 525 | 511 | 511 | 4,000 |
1994/08/31 | 521 | 521 | 517 | 517 | 8,000 |
1994/08/25 | 541 | 541 | 541 | 541 | 4,000 |
1994/08/24 | 525 | 530 | 520 | 521 | 6,000 |
1994/08/23 | 529 | 530 | 520 | 529 | 10,000 |
1994/08/22 | 529 | 548 | 529 | 548 | 24,000 |
1994/08/19 | 527 | 530 | 526 | 529 | 21,000 |
1994/08/18 | 525 | 535 | 524 | 535 | 25,000 |
1994/08/17 | 515 | 525 | 515 | 525 | 6,000 |
1994/08/16 | 513 | 525 | 513 | 525 | 8,000 |
1994/08/15 | 530 | 530 | 512 | 512 | 3,000 |
1994/08/12 | 513 | 525 | 512 | 512 | 6,000 |
1994/08/11 | 513 | 513 | 509 | 509 | 14,000 |
1994/08/10 | 514 | 516 | 512 | 513 | 11,000 |
1994/08/09 | 520 | 520 | 520 | 520 | 4,000 |
1994/08/08 | 525 | 525 | 512 | 512 | 7,000 |
1994/08/05 | 535 | 535 | 515 | 515 | 10,000 |
1994/08/04 | 517 | 535 | 516 | 535 | 10,000 |
1994/08/03 | 521 | 530 | 518 | 530 | 20,000 |
1994/08/02 | 525 | 525 | 517 | 517 | 7,000 |
1994/08/01 | 530 | 530 | 523 | 524 | 6,000 |
1994/07/29 | 523 | 530 | 523 | 530 | 14,000 |
1994/07/28 | 515 | 522 | 513 | 522 | 17,000 |
1994/07/27 | 511 | 535 | 511 | 535 | 33,000 |
1994/07/26 | 523 | 523 | 510 | 510 | 24,000 |
1994/07/25 | 534 | 535 | 523 | 523 | 17,000 |
1994/07/22 | 527 | 535 | 527 | 535 | 12,000 |
1994/07/21 | 528 | 530 | 527 | 527 | 14,000 |
1994/07/20 | 527 | 535 | 527 | 527 | 8,000 |
1994/07/19 | 528 | 531 | 526 | 526 | 24,000 |
1994/07/18 | 535 | 535 | 525 | 525 | 29,000 |
1994/07/15 | 542 | 542 | 541 | 541 | 6,000 |
1994/07/14 | 532 | 540 | 531 | 540 | 19,000 |
1994/07/13 | 531 | 532 | 530 | 531 | 7,000 |
1994/07/12 | 538 | 538 | 531 | 531 | 12,000 |
1994/07/11 | 531 | 535 | 531 | 535 | 7,000 |
1994/07/08 | 549 | 550 | 540 | 541 | 16,000 |
1994/07/07 | 538 | 550 | 538 | 539 | 20,000 |
1994/07/06 | 550 | 551 | 533 | 534 | 16,000 |
1994/07/05 | 560 | 560 | 550 | 550 | 14,000 |
1994/07/04 | 536 | 560 | 536 | 560 | 17,000 |
1994/07/01 | 550 | 550 | 530 | 531 | 35,000 |
1994/06/30 | 538 | 538 | 538 | 538 | 6,000 |
1994/06/29 | 540 | 540 | 538 | 538 | 4,000 |
1994/06/28 | 533 | 550 | 533 | 550 | 10,000 |
1994/06/27 | 560 | 560 | 529 | 529 | 31,000 |
1994/06/24 | 560 | 560 | 558 | 558 | 18,000 |
1994/06/23 | 570 | 570 | 553 | 553 | 15,000 |
1994/06/22 | 555 | 565 | 550 | 557 | 56,000 |
1994/06/21 | 568 | 575 | 568 | 575 | 11,000 |
1994/06/20 | 599 | 599 | 586 | 588 | 26,000 |
1994/06/17 | 585 | 594 | 585 | 594 | 78,000 |
1994/06/16 | 586 | 587 | 579 | 584 | 17,000 |
1994/06/15 | 575 | 590 | 575 | 587 | 111,000 |
1994/06/14 | 590 | 591 | 585 | 585 | 142,000 |
1994/06/13 | 576 | 581 | 575 | 580 | 103,000 |
1994/06/10 | 551 | 575 | 551 | 566 | 146,000 |
1994/06/09 | 551 | 560 | 550 | 550 | 33,000 |
1994/06/08 | 540 | 559 | 540 | 550 | 21,000 |
1994/06/07 | 539 | 547 | 537 | 547 | 14,000 |
1994/06/06 | 553 | 553 | 535 | 535 | 24,000 |
1994/06/03 | 550 | 550 | 543 | 543 | 20,000 |
1994/06/02 | 565 | 565 | 546 | 550 | 52,000 |
1994/06/01 | 552 | 560 | 546 | 546 | 15,000 |
1994/05/31 | 531 | 562 | 531 | 562 | 100,000 |
1994/05/30 | 559 | 559 | 541 | 541 | 16,000 |
1994/05/27 | 539 | 550 | 535 | 540 | 21,000 |
1994/05/26 | 550 | 555 | 535 | 535 | 42,000 |
1994/05/25 | 560 | 565 | 538 | 550 | 41,000 |
1994/05/24 | 537 | 560 | 530 | 560 | 68,000 |
1994/05/23 | 544 | 557 | 543 | 557 | 14,000 |
1994/05/20 | 543 | 557 | 543 | 553 | 14,000 |
1994/05/19 | 542 | 543 | 542 | 543 | 30,000 |
1994/05/18 | 541 | 548 | 541 | 542 | 45,000 |
1994/05/17 | 541 | 541 | 541 | 541 | 21,000 |
1994/05/16 | 526 | 541 | 526 | 541 | 32,000 |
1994/05/13 | 541 | 543 | 539 | 539 | 33,000 |
1994/05/12 | 543 | 543 | 537 | 540 | 41,000 |
1994/05/11 | 547 | 550 | 540 | 543 | 51,000 |
1994/05/10 | 554 | 555 | 545 | 546 | 40,000 |
1994/05/09 | 562 | 562 | 552 | 555 | 40,000 |
1994/05/06 | 552 | 572 | 552 | 572 | 54,000 |
1994/05/02 | 543 | 556 | 543 | 552 | 45,000 |
1994/04/28 | 589 | 589 | 560 | 563 | 146,000 |
1994/04/27 | 580 | 598 | 577 | 592 | 683,000 |
1994/04/26 | 560 | 580 | 560 | 569 | 665,000 |
1994/04/25 | 535 | 558 | 530 | 555 | 121,000 |
1994/04/22 | 520 | 525 | 518 | 525 | 23,000 |
1994/04/21 | 525 | 530 | 516 | 520 | 27,000 |
1994/04/20 | 526 | 530 | 522 | 525 | 27,000 |
1994/04/19 | 535 | 539 | 526 | 526 | 26,000 |
1994/04/18 | 525 | 530 | 524 | 525 | 59,000 |
1994/04/15 | 526 | 540 | 525 | 539 | 40,000 |
1994/04/14 | 538 | 538 | 529 | 532 | 51,000 |
1994/04/13 | 535 | 548 | 530 | 548 | 191,000 |
1994/04/12 | 510 | 535 | 501 | 535 | 176,000 |
1994/04/11 | 505 | 505 | 500 | 500 | 10,000 |
1994/04/08 | 510 | 510 | 485 | 487 | 46,000 |
1994/04/07 | 490 | 496 | 490 | 495 | 35,000 |
1994/04/06 | 483 | 487 | 480 | 485 | 29,000 |
1994/04/05 | 477 | 490 | 477 | 490 | 17,000 |
1994/04/04 | 476 | 477 | 469 | 477 | 13,000 |
1994/04/01 | 476 | 480 | 476 | 477 | 29,000 |
1994/03/31 | 476 | 476 | 473 | 476 | 10,000 |
1994/03/30 | 473 | 473 | 473 | 473 | 6,000 |
1994/03/29 | 491 | 492 | 482 | 492 | 16,000 |
1994/03/28 | 500 | 505 | 495 | 496 | 12,000 |
1994/03/25 | 495 | 501 | 494 | 494 | 28,000 |
1994/03/24 | 482 | 500 | 482 | 500 | 33,000 |
1994/03/23 | 500 | 500 | 492 | 492 | 14,000 |
1994/03/22 | 530 | 530 | 500 | 500 | 74,000 |
1994/03/18 | 518 | 530 | 518 | 521 | 73,000 |
1994/03/17 | 510 | 517 | 510 | 517 | 49,000 |
1994/03/16 | 501 | 512 | 500 | 512 | 36,000 |
1994/03/15 | 489 | 505 | 489 | 503 | 35,000 |
1994/03/14 | 482 | 489 | 482 | 484 | 25,000 |
1994/03/11 | 478 | 478 | 478 | 478 | 21,000 |
1994/03/10 | 476 | 476 | 465 | 468 | 31,000 |
1994/03/09 | 490 | 490 | 475 | 476 | 49,000 |
1994/03/08 | 490 | 490 | 486 | 490 | 14,000 |
1994/03/07 | 486 | 490 | 483 | 486 | 23,000 |
1994/03/04 | 480 | 481 | 480 | 481 | 21,000 |
1994/03/03 | 495 | 500 | 480 | 480 | 27,000 |
1994/03/02 | 491 | 502 | 491 | 497 | 44,000 |
1994/03/01 | 479 | 482 | 475 | 482 | 43,000 |
1994/02/28 | 484 | 484 | 474 | 474 | 10,000 |
1994/02/25 | 477 | 477 | 468 | 469 | 26,000 |
1994/02/24 | 469 | 482 | 469 | 482 | 11,000 |
1994/02/23 | 480 | 480 | 467 | 467 | 7,000 |
1994/02/22 | 461 | 488 | 458 | 485 | 15,000 |
1994/02/21 | 459 | 459 | 455 | 456 | 7,000 |
1994/02/18 | 470 | 470 | 455 | 456 | 38,000 |
1994/02/17 | 490 | 493 | 470 | 470 | 30,000 |
1994/02/16 | 485 | 498 | 485 | 490 | 22,000 |
1994/02/15 | 482 | 490 | 482 | 485 | 25,000 |
1994/02/14 | 491 | 497 | 491 | 497 | 38,000 |
1994/02/10 | 518 | 526 | 517 | 526 | 87,000 |
1994/02/09 | 520 | 531 | 510 | 511 | 110,000 |
1994/02/08 | 520 | 522 | 507 | 507 | 61,000 |
1994/02/07 | 510 | 515 | 501 | 505 | 29,000 |
1994/02/04 | 520 | 520 | 520 | 520 | 21,000 |
1994/02/03 | 529 | 549 | 529 | 530 | 29,000 |
1994/02/02 | 520 | 540 | 520 | 535 | 44,000 |
1994/02/01 | 540 | 540 | 529 | 530 | 74,000 |
1994/01/31 | 545 | 560 | 541 | 550 | 69,000 |
1994/01/28 | 530 | 532 | 521 | 521 | 9,000 |
1994/01/27 | 556 | 561 | 540 | 540 | 115,000 |
1994/01/26 | 507 | 530 | 507 | 530 | 29,000 |
1994/01/25 | 481 | 487 | 481 | 486 | 24,000 |
1994/01/24 | 476 | 480 | 476 | 480 | 77,000 |
1994/01/21 | 538 | 540 | 511 | 511 | 28,000 |
1994/01/20 | 560 | 560 | 525 | 530 | 50,000 |
1994/01/19 | 548 | 560 | 539 | 560 | 119,000 |
1994/01/18 | 541 | 580 | 530 | 543 | 314,000 |
1994/01/17 | 536 | 538 | 510 | 535 | 104,000 |
1994/01/14 | 482 | 531 | 482 | 530 | 233,000 |
1994/01/13 | 460 | 492 | 460 | 492 | 219,000 |
1994/01/12 | 435 | 450 | 435 | 450 | 38,000 |
1994/01/11 | 435 | 440 | 433 | 437 | 36,000 |
1994/01/10 | 410 | 440 | 410 | 440 | 37,000 |
1994/01/07 | 400 | 415 | 398 | 415 | 28,000 |
1994/01/06 | 411 | 415 | 400 | 400 | 15,000 |
1994/01/05 | 410 | 411 | 396 | 405 | 24,000 |
1994/01/04 | 386 | 400 | 386 | 400 | 5,000 |