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
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

このページの先頭へ