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 |
---|---|---|---|---|---|
1997/12/30 | 56 | 61 | 56 | 56 | 29,000 |
1997/12/29 | 56 | 61 | 56 | 61 | 106,000 |
1997/12/26 | 53 | 58 | 53 | 56 | 134,000 |
1997/12/25 | 57 | 59 | 51 | 54 | 201,000 |
1997/12/24 | 55 | 60 | 49 | 52 | 258,000 |
1997/12/22 | 65 | 69 | 53 | 55 | 229,000 |
1997/12/19 | 91 | 91 | 64 | 75 | 93,000 |
1997/12/18 | 100 | 101 | 100 | 100 | 34,000 |
1997/12/17 | 100 | 102 | 100 | 100 | 49,000 |
1997/12/16 | 101 | 109 | 100 | 100 | 38,000 |
1997/12/15 | 105 | 105 | 102 | 102 | 7,000 |
1997/12/12 | 109 | 109 | 102 | 102 | 40,000 |
1997/12/11 | 110 | 111 | 110 | 110 | 10,000 |
1997/12/10 | 120 | 125 | 110 | 110 | 50,000 |
1997/12/09 | 110 | 116 | 110 | 115 | 22,000 |
1997/12/08 | 115 | 117 | 110 | 110 | 8,000 |
1997/12/05 | 120 | 120 | 115 | 115 | 38,000 |
1997/12/04 | 115 | 116 | 115 | 115 | 14,000 |
1997/12/03 | 118 | 118 | 118 | 118 | 14,000 |
1997/12/02 | 118 | 125 | 118 | 119 | 26,000 |
1997/12/01 | 114 | 120 | 114 | 120 | 23,000 |
1997/11/28 | 139 | 139 | 139 | 139 | 55,000 |
1997/11/27 | 101 | 110 | 101 | 110 | 67,000 |
1997/11/26 | 115 | 116 | 105 | 105 | 64,000 |
1997/11/25 | 135 | 135 | 121 | 123 | 12,000 |
1997/11/21 | 139 | 139 | 138 | 138 | 11,000 |
1997/11/20 | 130 | 130 | 129 | 129 | 9,000 |
1997/11/19 | 134 | 139 | 134 | 138 | 5,000 |
1997/11/18 | 135 | 139 | 134 | 134 | 15,000 |
1997/11/17 | 129 | 131 | 125 | 130 | 38,000 |
1997/11/14 | 134 | 134 | 128 | 128 | 21,000 |
1997/11/13 | 134 | 135 | 132 | 135 | 14,000 |
1997/11/12 | 145 | 145 | 134 | 135 | 20,000 |
1997/11/11 | 145 | 148 | 140 | 140 | 9,000 |
1997/11/10 | 140 | 149 | 140 | 145 | 17,000 |
1997/11/07 | 155 | 164 | 153 | 154 | 40,000 |
1997/11/06 | 160 | 160 | 160 | 160 | 18,000 |
1997/11/05 | 157 | 159 | 154 | 158 | 26,000 |
1997/11/04 | 154 | 156 | 154 | 155 | 14,000 |
1997/10/31 | 151 | 151 | 148 | 149 | 39,000 |
1997/10/30 | 156 | 156 | 151 | 151 | 22,000 |
1997/10/29 | 160 | 160 | 156 | 156 | 25,000 |
1997/10/28 | 148 | 155 | 147 | 149 | 54,000 |
1997/10/27 | 152 | 160 | 152 | 160 | 29,000 |
1997/10/24 | 140 | 148 | 140 | 148 | 13,000 |
1997/10/23 | 148 | 153 | 148 | 149 | 30,000 |
1997/10/22 | 147 | 153 | 146 | 153 | 35,000 |
1997/10/21 | 138 | 147 | 135 | 147 | 19,000 |
1997/10/20 | 138 | 138 | 133 | 138 | 12,000 |
1997/10/17 | 128 | 128 | 127 | 128 | 14,000 |
1997/10/16 | 128 | 128 | 128 | 128 | 3,000 |
1997/10/15 | 120 | 126 | 120 | 125 | 7,000 |
1997/10/14 | 125 | 125 | 117 | 118 | 32,000 |
1997/10/13 | 113 | 129 | 113 | 128 | 27,000 |
1997/10/09 | 131 | 131 | 128 | 128 | 16,000 |
1997/10/08 | 131 | 131 | 131 | 131 | 1,000 |
1997/10/07 | 141 | 143 | 131 | 131 | 58,000 |
1997/10/06 | 120 | 131 | 118 | 131 | 30,000 |
1997/10/03 | 112 | 117 | 112 | 115 | 44,000 |
1997/10/02 | 127 | 127 | 115 | 117 | 30,000 |
1997/10/01 | 112 | 120 | 110 | 117 | 72,000 |
1997/09/30 | 105 | 112 | 105 | 110 | 47,000 |
1997/09/29 | 115 | 115 | 100 | 100 | 127,000 |
1997/09/26 | 130 | 130 | 115 | 115 | 33,000 |
1997/09/25 | 128 | 130 | 125 | 126 | 68,000 |
1997/09/24 | 150 | 150 | 133 | 136 | 40,000 |
1997/09/22 | 155 | 156 | 151 | 151 | 19,000 |
1997/09/19 | 161 | 161 | 160 | 160 | 11,000 |
1997/09/18 | 163 | 168 | 160 | 160 | 26,000 |
1997/09/17 | 168 | 168 | 165 | 168 | 12,000 |
1997/09/16 | 162 | 168 | 162 | 165 | 10,000 |
1997/09/12 | 160 | 170 | 160 | 161 | 30,000 |
1997/09/11 | 173 | 173 | 170 | 170 | 45,000 |
1997/09/10 | 181 | 181 | 172 | 172 | 24,000 |
1997/09/09 | 182 | 182 | 182 | 182 | 2,000 |
1997/09/08 | 179 | 180 | 179 | 180 | 3,000 |
1997/09/05 | 189 | 189 | 177 | 177 | 18,000 |
1997/09/04 | 180 | 185 | 179 | 180 | 27,000 |
1997/09/03 | 180 | 185 | 175 | 175 | 25,000 |
1997/09/02 | 180 | 180 | 175 | 180 | 18,000 |
1997/09/01 | 182 | 182 | 180 | 180 | 6,000 |
1997/08/29 | 176 | 180 | 175 | 180 | 9,000 |
1997/08/28 | 176 | 176 | 176 | 176 | 14,000 |
1997/08/27 | 175 | 177 | 175 | 176 | 34,000 |
1997/08/26 | 175 | 182 | 175 | 175 | 51,000 |
1997/08/25 | 190 | 190 | 175 | 175 | 24,000 |
1997/08/22 | 192 | 192 | 185 | 190 | 10,000 |
1997/08/21 | 190 | 191 | 190 | 191 | 4,000 |
1997/08/20 | 186 | 186 | 185 | 185 | 7,000 |
1997/08/19 | 197 | 197 | 194 | 194 | 3,000 |
1997/08/18 | 189 | 190 | 189 | 190 | 6,000 |
1997/08/15 | 186 | 199 | 186 | 199 | 29,000 |
1997/08/14 | 190 | 190 | 186 | 186 | 8,000 |
1997/08/13 | 196 | 198 | 194 | 194 | 15,000 |
1997/08/12 | 195 | 205 | 195 | 200 | 8,000 |
1997/08/11 | 180 | 186 | 172 | 186 | 48,000 |
1997/08/08 | 200 | 205 | 190 | 190 | 25,000 |
1997/08/07 | 203 | 204 | 200 | 204 | 10,000 |
1997/08/06 | 203 | 205 | 203 | 203 | 28,000 |
1997/08/05 | 203 | 222 | 203 | 212 | 63,000 |
1997/08/04 | 191 | 195 | 191 | 191 | 24,000 |
1997/08/01 | 202 | 202 | 195 | 195 | 22,000 |
1997/07/31 | 205 | 205 | 200 | 200 | 12,000 |
1997/07/30 | 210 | 212 | 205 | 205 | 25,000 |
1997/07/29 | 210 | 210 | 205 | 210 | 17,000 |
1997/07/28 | 210 | 210 | 205 | 210 | 37,000 |
1997/07/25 | 218 | 218 | 213 | 213 | 7,000 |
1997/07/24 | 214 | 218 | 214 | 218 | 29,000 |
1997/07/23 | 220 | 220 | 215 | 215 | 11,000 |
1997/07/22 | 220 | 225 | 220 | 220 | 68,000 |
1997/07/18 | 214 | 224 | 214 | 224 | 14,000 |
1997/07/17 | 237 | 237 | 229 | 229 | 30,000 |
1997/07/16 | 241 | 241 | 235 | 235 | 22,000 |
1997/07/15 | 231 | 241 | 231 | 241 | 53,000 |
1997/07/14 | 235 | 235 | 231 | 231 | 8,000 |
1997/07/11 | 233 | 233 | 230 | 230 | 5,000 |
1997/07/10 | 240 | 240 | 230 | 230 | 25,000 |
1997/07/09 | 239 | 240 | 236 | 236 | 8,000 |
1997/07/08 | 241 | 241 | 240 | 240 | 11,000 |
1997/07/07 | 250 | 250 | 240 | 240 | 21,000 |
1997/07/04 | 255 | 255 | 250 | 251 | 9,000 |
1997/07/02 | 266 | 266 | 260 | 260 | 4,000 |
1997/07/01 | 262 | 270 | 262 | 264 | 4,000 |
1997/06/30 | 262 | 262 | 262 | 262 | 2,000 |
1997/06/27 | 258 | 262 | 258 | 262 | 5,000 |
1997/06/26 | 261 | 266 | 257 | 257 | 10,000 |
1997/06/25 | 270 | 270 | 260 | 260 | 10,000 |
1997/06/24 | 270 | 270 | 255 | 255 | 24,000 |
1997/06/23 | 270 | 270 | 270 | 270 | 1,000 |
1997/06/20 | 272 | 272 | 271 | 271 | 21,000 |
1997/06/19 | 274 | 274 | 270 | 271 | 8,000 |
1997/06/18 | 273 | 274 | 270 | 274 | 17,000 |
1997/06/17 | 275 | 280 | 272 | 272 | 21,000 |
1997/06/16 | 279 | 280 | 272 | 272 | 10,000 |
1997/06/13 | 288 | 289 | 283 | 283 | 35,000 |
1997/06/12 | 286 | 291 | 285 | 285 | 66,000 |
1997/06/11 | 282 | 285 | 282 | 285 | 16,000 |
1997/06/10 | 283 | 283 | 282 | 282 | 5,000 |
1997/06/09 | 283 | 283 | 282 | 282 | 14,000 |
1997/06/06 | 282 | 285 | 282 | 282 | 25,000 |
1997/06/05 | 285 | 285 | 275 | 282 | 28,000 |
1997/06/04 | 279 | 280 | 279 | 280 | 18,000 |
1997/06/03 | 284 | 285 | 280 | 282 | 13,000 |
1997/06/02 | 285 | 285 | 277 | 285 | 31,000 |
1997/05/30 | 271 | 280 | 271 | 280 | 24,000 |
1997/05/29 | 270 | 270 | 269 | 270 | 41,000 |
1997/05/28 | 270 | 272 | 267 | 271 | 19,000 |
1997/05/27 | 280 | 280 | 265 | 270 | 34,000 |
1997/05/26 | 285 | 285 | 280 | 280 | 14,000 |
1997/05/23 | 278 | 278 | 277 | 277 | 2,000 |
1997/05/22 | 281 | 281 | 276 | 276 | 21,000 |
1997/05/21 | 276 | 290 | 276 | 276 | 40,000 |
1997/05/20 | 286 | 286 | 281 | 281 | 24,000 |
1997/05/19 | 278 | 286 | 271 | 281 | 35,000 |
1997/05/16 | 263 | 278 | 260 | 278 | 34,000 |
1997/05/15 | 264 | 268 | 260 | 263 | 12,000 |
1997/05/14 | 274 | 274 | 264 | 264 | 27,000 |
1997/05/13 | 254 | 274 | 254 | 274 | 27,000 |
1997/05/12 | 258 | 258 | 247 | 249 | 47,000 |
1997/05/09 | 260 | 260 | 253 | 253 | 17,000 |
1997/05/08 | 255 | 264 | 255 | 264 | 39,000 |
1997/05/07 | 275 | 280 | 265 | 265 | 59,000 |
1997/05/06 | 251 | 280 | 251 | 265 | 46,000 |
1997/05/02 | 249 | 249 | 246 | 246 | 4,000 |
1997/05/01 | 245 | 249 | 241 | 249 | 103,000 |
1997/04/30 | 244 | 246 | 230 | 238 | 23,000 |
1997/04/28 | 239 | 239 | 235 | 235 | 14,000 |
1997/04/25 | 251 | 251 | 238 | 245 | 40,000 |
1997/04/24 | 258 | 258 | 248 | 248 | 32,000 |
1997/04/23 | 248 | 255 | 245 | 255 | 9,000 |
1997/04/22 | 248 | 256 | 248 | 256 | 32,000 |
1997/04/21 | 251 | 258 | 251 | 258 | 16,000 |
1997/04/18 | 241 | 241 | 237 | 238 | 12,000 |
1997/04/17 | 228 | 237 | 228 | 237 | 13,000 |
1997/04/16 | 225 | 227 | 225 | 227 | 19,000 |
1997/04/15 | 216 | 217 | 216 | 217 | 9,000 |
1997/04/14 | 209 | 209 | 200 | 200 | 25,000 |
1997/04/11 | 201 | 201 | 181 | 200 | 62,000 |
1997/04/10 | 211 | 211 | 200 | 201 | 26,000 |
1997/04/09 | 225 | 225 | 216 | 216 | 20,000 |
1997/04/08 | 230 | 235 | 227 | 230 | 9,000 |
1997/04/07 | 240 | 240 | 230 | 230 | 32,000 |
1997/04/04 | 239 | 239 | 230 | 230 | 22,000 |
1997/04/03 | 234 | 245 | 234 | 244 | 25,000 |
1997/04/02 | 245 | 245 | 240 | 240 | 25,000 |
1997/04/01 | 250 | 254 | 250 | 250 | 16,000 |
1997/03/31 | 250 | 251 | 250 | 250 | 6,000 |
1997/03/28 | 267 | 267 | 260 | 260 | 10,000 |
1997/03/27 | 255 | 260 | 251 | 252 | 21,000 |
1997/03/26 | 256 | 256 | 253 | 253 | 12,000 |
1997/03/25 | 260 | 260 | 251 | 253 | 63,000 |
1997/03/24 | 261 | 270 | 255 | 270 | 15,000 |
1997/03/21 | 251 | 253 | 251 | 253 | 11,000 |
1997/03/19 | 261 | 265 | 260 | 260 | 24,000 |
1997/03/18 | 275 | 280 | 270 | 270 | 17,000 |
1997/03/17 | 275 | 275 | 274 | 274 | 23,000 |
1997/03/14 | 270 | 274 | 270 | 274 | 21,000 |
1997/03/13 | 276 | 277 | 270 | 270 | 18,000 |
1997/03/12 | 281 | 281 | 277 | 277 | 32,000 |
1997/03/11 | 276 | 277 | 276 | 277 | 23,000 |
1997/03/10 | 276 | 276 | 275 | 276 | 19,000 |
1997/03/07 | 275 | 276 | 275 | 275 | 11,000 |
1997/03/06 | 277 | 279 | 275 | 275 | 11,000 |
1997/03/05 | 290 | 290 | 276 | 279 | 16,000 |
1997/03/04 | 290 | 290 | 280 | 285 | 7,000 |
1997/03/03 | 285 | 290 | 284 | 290 | 5,000 |
1997/02/28 | 290 | 290 | 290 | 290 | 10,000 |
1997/02/27 | 290 | 290 | 290 | 290 | 5,000 |
1997/02/26 | 291 | 293 | 291 | 292 | 17,000 |
1997/02/25 | 290 | 290 | 290 | 290 | 24,000 |
1997/02/24 | 285 | 290 | 281 | 290 | 21,000 |
1997/02/21 | 284 | 285 | 280 | 285 | 20,000 |
1997/02/20 | 280 | 285 | 280 | 285 | 43,000 |
1997/02/19 | 271 | 280 | 268 | 280 | 55,000 |
1997/02/18 | 281 | 281 | 270 | 270 | 32,000 |
1997/02/17 | 280 | 281 | 279 | 281 | 18,000 |
1997/02/14 | 285 | 285 | 280 | 280 | 56,000 |
1997/02/13 | 301 | 301 | 281 | 281 | 216,000 |
1997/02/12 | 303 | 304 | 303 | 304 | 7,000 |
1997/02/10 | 303 | 304 | 300 | 303 | 18,000 |
1997/02/07 | 305 | 305 | 303 | 303 | 5,000 |
1997/02/06 | 306 | 306 | 306 | 306 | 3,000 |
1997/02/05 | 315 | 315 | 307 | 307 | 12,000 |
1997/02/04 | 324 | 324 | 309 | 309 | 21,000 |
1997/02/03 | 318 | 324 | 309 | 309 | 5,000 |
1997/01/31 | 319 | 319 | 318 | 318 | 2,000 |
1997/01/30 | 320 | 320 | 306 | 306 | 10,000 |
1997/01/29 | 315 | 315 | 305 | 306 | 9,000 |
1997/01/28 | 313 | 313 | 305 | 305 | 2,000 |
1997/01/27 | 320 | 320 | 315 | 315 | 6,000 |
1997/01/24 | 314 | 314 | 305 | 305 | 4,000 |
1997/01/23 | 304 | 314 | 301 | 314 | 15,000 |
1997/01/22 | 305 | 310 | 300 | 300 | 23,000 |
1997/01/21 | 304 | 310 | 300 | 300 | 42,000 |
1997/01/20 | 327 | 327 | 302 | 302 | 30,000 |
1997/01/17 | 330 | 330 | 320 | 322 | 77,000 |
1997/01/16 | 319 | 349 | 319 | 346 | 71,000 |
1997/01/14 | 302 | 320 | 301 | 320 | 27,000 |
1997/01/13 | 293 | 300 | 293 | 300 | 15,000 |
1997/01/10 | 293 | 300 | 280 | 300 | 82,000 |
1997/01/09 | 310 | 310 | 298 | 298 | 55,000 |
1997/01/08 | 320 | 320 | 319 | 319 | 6,000 |
1997/01/07 | 336 | 336 | 335 | 335 | 9,000 |
1997/01/06 | 335 | 335 | 335 | 335 | 5,000 |