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 |
---|---|---|---|---|---|
1999/12/30 | 120 | 124 | 120 | 123 | 28,000 |
1999/12/29 | 120 | 124 | 120 | 122 | 35,000 |
1999/12/28 | 118 | 122 | 117 | 121 | 37,000 |
1999/12/27 | 120 | 122 | 115 | 118 | 50,000 |
1999/12/24 | 121 | 124 | 115 | 115 | 109,000 |
1999/12/22 | 111 | 124 | 110 | 115 | 180,000 |
1999/12/21 | 118 | 118 | 110 | 111 | 151,000 |
1999/12/20 | 119 | 120 | 118 | 118 | 91,000 |
1999/12/17 | 122 | 125 | 119 | 121 | 118,000 |
1999/12/16 | 126 | 130 | 122 | 122 | 229,000 |
1999/12/15 | 137 | 137 | 132 | 136 | 156,000 |
1999/12/14 | 137 | 140 | 137 | 140 | 60,000 |
1999/12/13 | 140 | 140 | 137 | 140 | 100,000 |
1999/12/10 | 140 | 141 | 138 | 140 | 130,000 |
1999/12/09 | 141 | 143 | 140 | 140 | 55,000 |
1999/12/08 | 141 | 142 | 140 | 141 | 67,000 |
1999/12/07 | 143 | 146 | 140 | 141 | 109,000 |
1999/12/06 | 143 | 149 | 140 | 142 | 53,000 |
1999/12/03 | 150 | 150 | 140 | 142 | 60,000 |
1999/12/02 | 145 | 150 | 141 | 150 | 76,000 |
1999/12/01 | 144 | 150 | 141 | 144 | 73,000 |
1999/11/30 | 145 | 150 | 143 | 143 | 103,000 |
1999/11/29 | 146 | 146 | 143 | 146 | 69,000 |
1999/11/26 | 150 | 150 | 145 | 146 | 88,000 |
1999/11/25 | 150 | 150 | 145 | 146 | 81,000 |
1999/11/24 | 160 | 160 | 150 | 150 | 93,000 |
1999/11/22 | 160 | 162 | 155 | 161 | 83,000 |
1999/11/19 | 156 | 158 | 150 | 156 | 87,000 |
1999/11/18 | 154 | 158 | 148 | 148 | 70,000 |
1999/11/17 | 154 | 155 | 145 | 153 | 112,000 |
1999/11/16 | 137 | 155 | 137 | 143 | 162,000 |
1999/11/15 | 150 | 154 | 138 | 138 | 211,000 |
1999/11/12 | 150 | 158 | 144 | 155 | 209,000 |
1999/11/11 | 160 | 160 | 151 | 151 | 244,000 |
1999/11/10 | 170 | 170 | 157 | 167 | 226,000 |
1999/11/09 | 181 | 184 | 168 | 174 | 167,000 |
1999/11/08 | 184 | 194 | 184 | 186 | 189,000 |
1999/11/05 | 181 | 185 | 179 | 181 | 200,000 |
1999/11/04 | 180 | 190 | 176 | 176 | 202,000 |
1999/11/02 | 178 | 178 | 165 | 175 | 622,000 |
1999/11/01 | 199 | 199 | 177 | 178 | 541,000 |
1999/10/29 | 217 | 217 | 193 | 196 | 1,123,000 |
1999/10/28 | 211 | 227 | 200 | 202 | 4,046,000 |
1999/10/27 | 144 | 191 | 144 | 191 | 601,000 |
1999/10/26 | 144 | 144 | 139 | 141 | 173,000 |
1999/10/25 | 140 | 145 | 139 | 140 | 183,000 |
1999/10/22 | 145 | 145 | 141 | 141 | 119,000 |
1999/10/21 | 150 | 150 | 146 | 146 | 74,000 |
1999/10/20 | 151 | 151 | 148 | 148 | 56,000 |
1999/10/19 | 150 | 155 | 150 | 153 | 77,000 |
1999/10/18 | 150 | 155 | 150 | 153 | 118,000 |
1999/10/15 | 150 | 154 | 150 | 150 | 93,000 |
1999/10/14 | 152 | 158 | 151 | 151 | 82,000 |
1999/10/13 | 155 | 155 | 150 | 152 | 99,000 |
1999/10/12 | 155 | 158 | 155 | 157 | 46,000 |
1999/10/08 | 155 | 156 | 154 | 155 | 70,000 |
1999/10/07 | 156 | 158 | 155 | 155 | 67,000 |
1999/10/06 | 155 | 160 | 155 | 155 | 46,000 |
1999/10/05 | 165 | 165 | 155 | 155 | 43,000 |
1999/10/04 | 165 | 165 | 155 | 155 | 230,000 |
1999/10/01 | 168 | 168 | 155 | 160 | 79,000 |
1999/09/30 | 157 | 169 | 157 | 168 | 108,000 |
1999/09/29 | 157 | 157 | 152 | 153 | 113,000 |
1999/09/28 | 168 | 170 | 158 | 165 | 113,000 |
1999/09/27 | 160 | 170 | 155 | 168 | 120,000 |
1999/09/24 | 150 | 160 | 150 | 150 | 199,000 |
1999/09/22 | 160 | 160 | 151 | 151 | 237,000 |
1999/09/21 | 163 | 165 | 160 | 163 | 70,000 |
1999/09/20 | 160 | 168 | 160 | 162 | 78,000 |
1999/09/17 | 162 | 163 | 160 | 160 | 184,000 |
1999/09/16 | 160 | 164 | 159 | 162 | 223,000 |
1999/09/14 | 166 | 168 | 165 | 167 | 204,000 |
1999/09/13 | 170 | 174 | 166 | 170 | 121,000 |
1999/09/10 | 170 | 175 | 168 | 169 | 128,000 |
1999/09/09 | 175 | 179 | 173 | 174 | 109,000 |
1999/09/08 | 171 | 175 | 171 | 175 | 172,000 |
1999/09/07 | 182 | 183 | 166 | 166 | 261,000 |
1999/09/06 | 186 | 188 | 182 | 183 | 60,000 |
1999/09/03 | 182 | 184 | 181 | 184 | 93,000 |
1999/09/02 | 182 | 186 | 182 | 182 | 148,000 |
1999/09/01 | 189 | 189 | 183 | 189 | 60,000 |
1999/08/31 | 189 | 194 | 182 | 194 | 86,000 |
1999/08/30 | 187 | 189 | 182 | 189 | 132,000 |
1999/08/27 | 185 | 187 | 181 | 182 | 72,000 |
1999/08/26 | 190 | 190 | 185 | 185 | 90,000 |
1999/08/25 | 195 | 195 | 185 | 185 | 258,000 |
1999/08/24 | 193 | 198 | 193 | 193 | 90,000 |
1999/08/23 | 193 | 193 | 188 | 190 | 169,000 |
1999/08/20 | 195 | 195 | 188 | 190 | 95,000 |
1999/08/19 | 191 | 194 | 186 | 191 | 70,000 |
1999/08/18 | 195 | 195 | 193 | 194 | 60,000 |
1999/08/17 | 200 | 200 | 195 | 197 | 40,000 |
1999/08/16 | 202 | 202 | 190 | 199 | 63,000 |
1999/08/13 | 188 | 202 | 188 | 202 | 87,000 |
1999/08/12 | 203 | 204 | 198 | 198 | 85,000 |
1999/08/11 | 200 | 203 | 196 | 203 | 69,000 |
1999/08/10 | 200 | 200 | 190 | 197 | 183,000 |
1999/08/09 | 181 | 189 | 181 | 185 | 101,000 |
1999/08/06 | 188 | 190 | 181 | 181 | 294,000 |
1999/08/05 | 190 | 194 | 188 | 188 | 238,000 |
1999/08/04 | 187 | 196 | 187 | 194 | 386,000 |
1999/08/03 | 195 | 200 | 187 | 187 | 477,000 |
1999/08/02 | 210 | 210 | 195 | 200 | 232,000 |
1999/07/30 | 216 | 216 | 210 | 211 | 161,000 |
1999/07/29 | 216 | 224 | 216 | 216 | 128,000 |
1999/07/28 | 215 | 218 | 215 | 218 | 106,000 |
1999/07/27 | 218 | 218 | 215 | 215 | 194,000 |
1999/07/26 | 220 | 220 | 218 | 218 | 117,000 |
1999/07/23 | 223 | 229 | 218 | 219 | 170,000 |
1999/07/22 | 220 | 222 | 219 | 222 | 117,000 |
1999/07/21 | 222 | 222 | 219 | 220 | 143,000 |
1999/07/19 | 221 | 223 | 220 | 220 | 171,000 |
1999/07/16 | 222 | 225 | 220 | 221 | 142,000 |
1999/07/15 | 225 | 228 | 222 | 222 | 201,000 |
1999/07/14 | 227 | 230 | 225 | 225 | 211,000 |
1999/07/13 | 229 | 230 | 228 | 229 | 241,000 |
1999/07/12 | 230 | 231 | 228 | 228 | 262,000 |
1999/07/09 | 230 | 232 | 230 | 232 | 198,000 |
1999/07/08 | 231 | 232 | 230 | 230 | 162,000 |
1999/07/07 | 231 | 232 | 230 | 230 | 302,000 |
1999/07/06 | 231 | 231 | 228 | 231 | 263,000 |
1999/07/05 | 228 | 232 | 227 | 229 | 280,000 |
1999/07/02 | 233 | 233 | 228 | 230 | 167,000 |
1999/07/01 | 232 | 235 | 231 | 234 | 158,000 |
1999/06/30 | 239 | 239 | 232 | 233 | 216,000 |
1999/06/29 | 233 | 238 | 231 | 234 | 117,000 |
1999/06/28 | 240 | 240 | 232 | 233 | 189,000 |
1999/06/25 | 243 | 243 | 234 | 235 | 163,000 |
1999/06/24 | 252 | 252 | 240 | 243 | 283,000 |
1999/06/23 | 249 | 253 | 246 | 247 | 766,000 |
1999/06/22 | 243 | 250 | 235 | 244 | 628,000 |
1999/06/21 | 232 | 243 | 231 | 240 | 165,000 |
1999/06/18 | 240 | 243 | 232 | 235 | 259,000 |
1999/06/17 | 253 | 257 | 241 | 243 | 985,000 |
1999/06/16 | 235 | 255 | 235 | 250 | 1,212,000 |
1999/06/15 | 233 | 236 | 232 | 235 | 250,000 |
1999/06/14 | 231 | 235 | 230 | 232 | 268,000 |
1999/06/11 | 234 | 237 | 231 | 232 | 245,000 |
1999/06/10 | 230 | 237 | 230 | 237 | 210,000 |
1999/06/09 | 228 | 231 | 226 | 230 | 142,000 |
1999/06/08 | 232 | 233 | 229 | 231 | 213,000 |
1999/06/07 | 240 | 240 | 223 | 231 | 210,000 |
1999/06/04 | 224 | 237 | 222 | 235 | 379,000 |
1999/06/03 | 225 | 225 | 221 | 223 | 131,000 |
1999/06/02 | 225 | 225 | 218 | 224 | 211,000 |
1999/06/01 | 220 | 223 | 218 | 220 | 167,000 |
1999/05/31 | 215 | 222 | 215 | 219 | 174,000 |
1999/05/28 | 218 | 218 | 214 | 215 | 314,000 |
1999/05/27 | 220 | 221 | 218 | 220 | 326,000 |
1999/05/26 | 221 | 222 | 219 | 222 | 289,000 |
1999/05/25 | 224 | 229 | 221 | 221 | 209,000 |
1999/05/24 | 230 | 230 | 223 | 224 | 198,000 |
1999/05/21 | 230 | 233 | 225 | 225 | 475,000 |
1999/05/20 | 230 | 230 | 227 | 228 | 167,000 |
1999/05/19 | 230 | 232 | 229 | 230 | 234,000 |
1999/05/18 | 230 | 233 | 230 | 230 | 173,000 |
1999/05/17 | 239 | 239 | 232 | 234 | 166,000 |
1999/05/14 | 235 | 240 | 235 | 235 | 314,000 |
1999/05/13 | 238 | 242 | 237 | 237 | 165,000 |
1999/05/12 | 250 | 251 | 236 | 237 | 287,000 |
1999/05/11 | 260 | 260 | 245 | 245 | 1,788,000 |
1999/05/10 | 234 | 255 | 229 | 250 | 659,000 |
1999/05/07 | 230 | 232 | 228 | 229 | 316,000 |
1999/05/06 | 225 | 235 | 224 | 235 | 306,000 |
1999/04/30 | 226 | 230 | 226 | 228 | 505,000 |
1999/04/28 | 225 | 235 | 225 | 230 | 829,000 |
1999/04/27 | 232 | 233 | 226 | 227 | 470,000 |
1999/04/26 | 236 | 239 | 230 | 232 | 431,000 |
1999/04/23 | 227 | 233 | 225 | 233 | 476,000 |
1999/04/22 | 228 | 229 | 226 | 226 | 295,000 |
1999/04/21 | 230 | 232 | 226 | 228 | 558,000 |
1999/04/20 | 231 | 232 | 228 | 229 | 425,000 |
1999/04/19 | 236 | 238 | 231 | 231 | 898,000 |
1999/04/16 | 240 | 245 | 235 | 236 | 523,000 |
1999/04/15 | 246 | 247 | 240 | 243 | 342,000 |
1999/04/14 | 250 | 250 | 245 | 245 | 368,000 |
1999/04/13 | 245 | 253 | 242 | 248 | 661,000 |
1999/04/12 | 240 | 249 | 240 | 244 | 562,000 |
1999/04/09 | 237 | 249 | 235 | 245 | 748,000 |
1999/04/08 | 246 | 248 | 236 | 236 | 917,000 |
1999/04/07 | 249 | 251 | 245 | 249 | 800,000 |
1999/04/06 | 255 | 259 | 248 | 253 | 1,286,000 |
1999/04/05 | 250 | 257 | 249 | 255 | 1,256,000 |
1999/04/02 | 247 | 250 | 241 | 245 | 1,036,000 |
1999/04/01 | 234 | 253 | 233 | 242 | 1,112,000 |
1999/03/31 | 233 | 236 | 228 | 232 | 356,000 |
1999/03/30 | 224 | 231 | 221 | 228 | 362,000 |
1999/03/29 | 220 | 225 | 218 | 223 | 490,000 |
1999/03/26 | 224 | 229 | 213 | 223 | 1,230,000 |
1999/03/25 | 229 | 234 | 225 | 229 | 651,000 |
1999/03/24 | 230 | 234 | 228 | 228 | 219,000 |
1999/03/23 | 226 | 245 | 226 | 230 | 365,000 |
1999/03/19 | 230 | 240 | 226 | 228 | 502,000 |
1999/03/18 | 237 | 245 | 231 | 235 | 642,000 |
1999/03/17 | 259 | 268 | 234 | 241 | 1,422,000 |
1999/03/16 | 226 | 262 | 222 | 257 | 2,960,000 |
1999/03/15 | 222 | 225 | 220 | 225 | 411,000 |
1999/03/12 | 228 | 230 | 220 | 223 | 660,000 |
1999/03/11 | 230 | 233 | 222 | 227 | 471,000 |
1999/03/10 | 219 | 224 | 217 | 218 | 656,000 |
1999/03/09 | 222 | 225 | 218 | 219 | 624,000 |
1999/03/08 | 225 | 230 | 223 | 225 | 431,000 |
1999/03/05 | 225 | 227 | 222 | 226 | 218,000 |
1999/03/04 | 224 | 228 | 221 | 225 | 240,000 |
1999/03/03 | 225 | 230 | 222 | 223 | 300,000 |
1999/03/02 | 235 | 235 | 226 | 227 | 242,000 |
1999/03/01 | 240 | 240 | 230 | 240 | 363,000 |
1999/02/26 | 230 | 237 | 228 | 230 | 429,000 |
1999/02/25 | 230 | 233 | 230 | 232 | 287,000 |
1999/02/24 | 245 | 245 | 230 | 230 | 331,000 |
1999/02/23 | 250 | 255 | 225 | 245 | 1,192,000 |
1999/02/22 | 216 | 250 | 216 | 245 | 933,000 |
1999/02/19 | 220 | 224 | 215 | 216 | 584,000 |
1999/02/18 | 222 | 225 | 220 | 220 | 248,000 |
1999/02/17 | 225 | 228 | 223 | 223 | 354,000 |
1999/02/16 | 225 | 231 | 224 | 225 | 303,000 |
1999/02/15 | 230 | 230 | 226 | 226 | 147,000 |
1999/02/12 | 228 | 230 | 225 | 225 | 420,000 |
1999/02/10 | 225 | 233 | 225 | 230 | 621,000 |
1999/02/09 | 247 | 247 | 233 | 233 | 205,000 |
1999/02/08 | 225 | 244 | 225 | 244 | 285,000 |
1999/02/05 | 222 | 232 | 221 | 229 | 305,000 |
1999/02/04 | 233 | 233 | 225 | 225 | 167,000 |
1999/02/03 | 230 | 233 | 226 | 233 | 261,000 |
1999/02/02 | 228 | 235 | 226 | 230 | 283,000 |
1999/02/01 | 226 | 232 | 226 | 228 | 371,000 |
1999/01/29 | 235 | 238 | 230 | 234 | 239,000 |
1999/01/28 | 249 | 249 | 235 | 235 | 163,000 |
1999/01/27 | 244 | 253 | 241 | 244 | 260,000 |
1999/01/26 | 235 | 253 | 235 | 249 | 478,000 |
1999/01/25 | 239 | 241 | 230 | 238 | 153,000 |
1999/01/22 | 240 | 245 | 235 | 240 | 361,000 |
1999/01/21 | 227 | 247 | 225 | 238 | 309,000 |
1999/01/20 | 235 | 239 | 220 | 226 | 493,000 |
1999/01/19 | 250 | 251 | 233 | 240 | 546,000 |
1999/01/18 | 265 | 265 | 249 | 252 | 218,000 |
1999/01/14 | 266 | 266 | 248 | 255 | 528,000 |
1999/01/13 | 258 | 278 | 257 | 271 | 895,000 |
1999/01/12 | 287 | 293 | 262 | 263 | 2,313,000 |
1999/01/11 | 241 | 278 | 237 | 277 | 2,306,000 |
1999/01/08 | 218 | 233 | 217 | 226 | 730,000 |
1999/01/07 | 223 | 230 | 220 | 223 | 473,000 |
1999/01/06 | 230 | 230 | 212 | 220 | 383,000 |
1999/01/05 | 235 | 238 | 232 | 235 | 430,000 |
1999/01/04 | 231 | 240 | 231 | 235 | 156,000 |