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
2000/12/29 83 83 81 82 41,000
2000/12/28 83 84 82 82 60,000
2000/12/27 83 84 83 83 36,000
2000/12/26 88 88 84 84 61,000
2000/12/25 84 88 84 86 32,000
2000/12/22 84 86 82 86 33,000
2000/12/21 84 85 83 85 85,000
2000/12/20 87 89 85 89 51,000
2000/12/19 90 91 86 89 54,000
2000/12/18 91 92 91 92 22,000
2000/12/15 94 96 92 95 30,000
2000/12/14 100 100 95 95 22,000
2000/12/13 99 100 98 100 69,000
2000/12/12 104 104 98 102 39,000
2000/12/11 101 104 97 97 35,000
2000/12/08 96 103 94 100 121,000
2000/12/07 103 103 97 97 91,000
2000/12/06 102 104 101 102 79,000
2000/12/05 110 113 101 102 422,000
2000/12/04 97 109 97 108 277,000
2000/12/01 85 92 85 92 126,000
2000/11/30 81 85 81 85 125,000
2000/11/29 86 87 85 85 28,000
2000/11/28 88 88 86 86 33,000
2000/11/27 85 87 85 87 76,000
2000/11/24 81 82 80 82 148,000
2000/11/22 84 85 81 84 52,000
2000/11/21 82 82 80 81 97,000
2000/11/20 84 84 81 81 57,000
2000/11/17 83 87 83 84 69,000
2000/11/16 85 85 84 84 93,000
2000/11/15 91 91 87 87 67,000
2000/11/14 91 91 90 90 30,000
2000/11/13 91 91 89 90 15,000
2000/11/10 94 95 90 92 33,000
2000/11/09 95 95 93 93 33,000
2000/11/08 94 95 93 95 31,000
2000/11/07 93 95 93 93 73,000
2000/11/06 94 95 93 93 41,000
2000/11/02 92 94 88 94 58,000
2000/11/01 92 94 88 94 34,000
2000/10/31 95 95 85 92 54,000
2000/10/30 94 94 90 92 54,000
2000/10/27 96 96 93 95 39,000
2000/10/26 93 97 93 97 68,000
2000/10/25 97 97 95 95 30,000
2000/10/24 95 98 95 98 35,000
2000/10/23 98 98 95 95 39,000
2000/10/20 96 98 95 98 37,000
2000/10/19 93 95 93 95 48,000
2000/10/18 96 96 93 95 114,000
2000/10/17 100 100 97 97 23,000
2000/10/16 100 103 98 100 55,000
2000/10/13 99 99 92 98 129,000
2000/10/12 99 102 97 101 105,000
2000/10/11 102 102 100 101 58,000
2000/10/10 100 103 100 101 162,000
2000/10/06 105 105 102 105 100,000
2000/10/05 105 107 102 102 130,000
2000/10/04 105 108 105 107 47,000
2000/10/03 110 110 105 108 59,000
2000/10/02 110 110 105 110 31,000
2000/09/29 108 110 106 108 64,000
2000/09/28 110 114 109 109 19,000
2000/09/27 112 112 108 111 46,000
2000/09/26 110 114 110 111 22,000
2000/09/25 115 115 110 114 27,000
2000/09/22 113 115 111 112 24,000
2000/09/21 113 115 111 115 22,000
2000/09/20 109 113 108 110 71,000
2000/09/19 108 110 104 109 86,000
2000/09/18 112 113 109 111 61,000
2000/09/14 111 113 110 113 28,000
2000/09/13 114 114 111 111 16,000
2000/09/12 116 116 110 114 67,000
2000/09/11 115 116 112 113 42,000
2000/09/08 113 116 112 113 51,000
2000/09/07 118 118 113 117 30,000
2000/09/06 113 113 112 113 25,000
2000/09/05 118 118 113 113 37,000
2000/09/04 116 117 113 115 29,000
2000/09/01 118 119 115 118 76,000
2000/08/31 119 119 118 118 23,000
2000/08/30 120 120 119 119 41,000
2000/08/29 121 121 119 121 57,000
2000/08/28 121 123 120 120 50,000
2000/08/25 122 123 120 123 44,000
2000/08/24 120 123 118 121 60,000
2000/08/23 123 123 120 120 30,000
2000/08/22 121 123 120 123 37,000
2000/08/21 122 123 120 121 25,000
2000/08/18 120 126 120 125 18,000
2000/08/17 123 125 121 125 17,000
2000/08/16 123 125 121 125 17,000
2000/08/15 121 125 120 125 19,000
2000/08/14 122 129 118 120 49,000
2000/08/11 118 122 118 122 49,000
2000/08/10 120 121 118 121 48,000
2000/08/09 121 122 119 120 79,000
2000/08/08 124 124 120 120 35,000
2000/08/07 125 126 120 124 56,000
2000/08/04 125 125 120 122 32,000
2000/08/03 121 125 121 122 24,000
2000/08/02 121 121 119 121 72,000
2000/08/01 120 125 119 119 60,000
2000/07/31 120 121 118 120 103,000
2000/07/28 127 127 122 122 75,000
2000/07/27 130 130 127 127 73,000
2000/07/26 127 130 126 130 75,000
2000/07/25 125 127 125 125 67,000
2000/07/24 131 131 125 125 137,000
2000/07/21 136 136 130 131 70,000
2000/07/19 135 136 130 136 116,000
2000/07/18 144 144 137 138 150,000
2000/07/17 144 147 142 144 119,000
2000/07/14 147 148 140 141 216,000
2000/07/13 155 160 143 147 698,000
2000/07/12 141 156 140 154 1,639,000
2000/07/11 138 139 134 137 115,000
2000/07/10 136 136 134 136 59,000
2000/07/07 134 135 130 131 74,000
2000/07/06 136 136 133 134 115,000
2000/07/05 139 140 135 137 210,000
2000/07/04 145 147 139 139 357,000
2000/07/03 135 143 135 142 377,000
2000/06/30 130 134 128 134 121,000
2000/06/29 129 131 128 128 100,000
2000/06/28 124 127 124 126 85,000
2000/06/27 122 124 121 123 59,000
2000/06/26 128 128 122 122 48,000
2000/06/23 120 124 120 124 40,000
2000/06/22 123 126 121 126 67,000
2000/06/21 125 127 124 124 46,000
2000/06/20 129 129 123 127 70,000
2000/06/19 128 128 122 122 52,000
2000/06/16 121 125 121 125 83,000
2000/06/15 125 125 121 121 92,000
2000/06/14 130 130 125 125 70,000
2000/06/13 137 137 127 130 165,000
2000/06/12 127 135 125 135 198,000
2000/06/09 123 124 122 124 56,000
2000/06/08 120 123 118 120 110,000
2000/06/07 120 120 117 117 63,000
2000/06/06 121 122 120 120 109,000
2000/06/05 116 124 115 121 166,000
2000/06/02 114 117 113 116 74,000
2000/06/01 114 115 114 114 38,000
2000/05/31 118 118 113 115 49,000
2000/05/30 112 120 112 112 51,000
2000/05/29 112 117 111 114 55,000
2000/05/26 116 119 115 115 89,000
2000/05/25 119 119 115 117 115,000
2000/05/24 119 120 115 116 69,000
2000/05/23 120 124 117 120 82,000
2000/05/22 120 122 117 117 104,000
2000/05/19 125 125 120 122 54,000
2000/05/18 126 128 121 122 97,000
2000/05/17 133 135 122 128 116,000
2000/05/16 141 144 131 132 353,000
2000/05/15 120 150 118 138 371,000
2000/05/12 112 119 112 118 77,000
2000/05/11 115 117 110 110 76,000
2000/05/10 119 119 115 118 45,000
2000/05/09 116 117 115 116 54,000
2000/05/08 116 119 115 115 41,000
2000/05/02 123 123 115 115 71,000
2000/05/01 107 122 106 121 92,000
2000/04/28 110 112 106 107 270,000
2000/04/27 110 118 110 112 128,000
2000/04/26 120 122 118 118 154,000
2000/04/25 121 123 120 120 61,000
2000/04/24 125 125 120 121 59,000
2000/04/21 125 125 120 125 65,000
2000/04/20 125 126 123 125 123,000
2000/04/19 125 127 124 125 105,000
2000/04/18 130 135 123 123 156,000
2000/04/17 120 128 120 122 191,000
2000/04/14 142 145 140 144 152,000
2000/04/13 147 147 140 145 133,000
2000/04/12 145 147 145 147 143,000
2000/04/11 151 151 141 146 231,000
2000/04/10 146 156 146 151 403,000
2000/04/07 142 145 137 145 411,000
2000/04/06 154 154 132 137 1,294,000
2000/04/05 119 166 118 156 1,485,000
2000/04/04 118 119 115 116 77,000
2000/04/03 115 117 115 117 39,000
2000/03/31 117 118 113 115 14,000
2000/03/30 115 118 113 113 53,000
2000/03/29 118 118 113 115 42,000
2000/03/28 113 117 112 116 49,000
2000/03/27 111 115 110 111 107,000
2000/03/24 114 115 111 112 32,000
2000/03/23 113 116 110 114 30,000
2000/03/22 112 118 112 118 21,000
2000/03/21 113 118 113 118 38,000
2000/03/17 119 119 113 115 49,000
2000/03/16 110 119 110 119 51,000
2000/03/15 112 114 110 114 42,000
2000/03/14 114 115 112 115 51,000
2000/03/13 121 121 112 113 54,000
2000/03/10 120 121 111 115 76,000
2000/03/09 116 117 111 111 47,000
2000/03/08 118 118 115 118 25,000
2000/03/07 115 121 115 118 57,000
2000/03/06 127 127 118 122 109,000
2000/03/03 127 127 116 118 122,000
2000/03/02 110 127 110 127 98,000
2000/03/01 110 110 106 110 67,000
2000/02/29 104 106 100 106 56,000
2000/02/28 100 104 100 100 31,000
2000/02/25 100 103 95 97 56,000
2000/02/24 99 99 95 98 88,000
2000/02/23 100 100 98 98 37,000
2000/02/22 98 100 98 100 104,000
2000/02/21 100 100 98 98 71,000
2000/02/18 100 103 100 100 112,000
2000/02/17 104 104 101 101 82,000
2000/02/16 97 104 95 104 114,000
2000/02/15 110 110 100 100 176,000
2000/02/14 115 115 111 112 78,000
2000/02/10 115 117 115 117 100,000
2000/02/09 116 117 114 117 141,000
2000/02/08 117 117 115 116 63,000
2000/02/07 122 122 115 117 73,000
2000/02/04 116 120 115 115 124,000
2000/02/03 118 120 115 116 74,000
2000/02/02 120 120 117 117 67,000
2000/02/01 117 120 116 116 95,000
2000/01/31 120 121 115 120 57,000
2000/01/28 123 125 120 120 89,000
2000/01/27 126 127 125 125 51,000
2000/01/26 126 126 125 125 24,000
2000/01/25 125 127 125 125 50,000
2000/01/24 129 129 125 128 48,000
2000/01/21 132 132 125 125 47,000
2000/01/20 135 137 132 132 44,000
2000/01/19 143 143 135 135 76,000
2000/01/18 138 145 137 139 175,000
2000/01/17 126 143 125 134 260,000
2000/01/14 122 123 120 121 149,000
2000/01/13 120 122 116 122 72,000
2000/01/12 120 120 116 120 63,000
2000/01/11 120 125 116 118 77,000
2000/01/07 125 125 120 120 56,000
2000/01/06 120 126 120 126 30,000
2000/01/05 126 130 118 119 43,000
2000/01/04 115 125 115 120 37,000

このページの先頭へ