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
2001/12/28 58 62 58 62 44,000
2001/12/27 59 59 56 57 67,000
2001/12/26 55 60 55 60 93,000
2001/12/25 59 59 55 55 126,000
2001/12/21 60 60 55 58 173,000
2001/12/20 49 70 48 63 308,000
2001/12/19 50 50 40 50 621,000
2001/12/18 60 61 53 55 158,000
2001/12/17 66 66 61 61 165,000
2001/12/14 67 70 66 70 232,000
2001/12/13 68 68 66 68 52,000
2001/12/12 65 70 65 68 106,000
2001/12/11 72 72 65 67 237,000
2001/12/10 74 75 72 74 140,000
2001/12/07 77 77 73 74 105,000
2001/12/06 77 80 76 77 85,000
2001/12/05 75 76 74 75 188,000
2001/12/04 79 79 72 75 340,000
2001/12/03 85 85 80 80 225,000
2001/11/30 85 85 83 85 167,000
2001/11/29 85 86 85 85 92,000
2001/11/28 90 90 86 87 167,000
2001/11/27 92 93 89 90 123,000
2001/11/26 86 92 85 91 139,000
2001/11/22 85 86 83 85 176,000
2001/11/21 88 88 85 85 103,000
2001/11/20 89 89 86 88 149,000
2001/11/19 89 91 83 84 407,000
2001/11/16 91 94 91 92 203,000
2001/11/15 91 94 91 93 126,000
2001/11/14 93 94 92 92 50,000
2001/11/13 94 95 94 95 101,000
2001/11/12 94 96 94 94 104,000
2001/11/09 95 96 93 95 87,000
2001/11/08 93 98 91 96 238,000
2001/11/07 93 96 92 96 210,000
2001/11/06 96 97 93 96 159,000
2001/11/05 95 101 95 97 232,000
2001/11/02 102 108 92 94 772,000
2001/11/01 104 104 97 100 501,000
2001/10/31 110 110 104 106 263,000
2001/10/30 113 114 110 112 164,000
2001/10/29 115 116 112 115 165,000
2001/10/26 118 119 115 116 144,000
2001/10/25 115 117 114 117 121,000
2001/10/24 115 115 112 115 183,000
2001/10/23 117 118 114 115 288,000
2001/10/22 120 120 115 115 394,000
2001/10/19 122 122 120 122 158,000
2001/10/18 126 126 121 122 209,000
2001/10/17 125 125 120 124 179,000
2001/10/16 119 126 119 126 305,000
2001/10/15 118 123 118 119 200,000
2001/10/12 117 121 117 119 427,000
2001/10/11 122 122 116 116 384,000
2001/10/10 130 131 121 123 436,000
2001/10/09 139 139 131 133 740,000
2001/10/05 129 130 126 129 196,000
2001/10/04 127 130 125 129 339,000
2001/10/03 138 138 129 129 585,000
2001/10/02 132 136 127 135 1,246,000
2001/10/01 112 148 110 129 932,000
2001/09/28 108 112 108 110 258,000
2001/09/27 113 113 108 110 240,000
2001/09/26 110 113 106 111 387,000
2001/09/25 127 127 111 112 357,000
2001/09/21 117 132 115 117 873,000
2001/09/20 135 135 130 132 459,000
2001/09/19 135 135 127 133 847,000
2001/09/18 135 136 122 127 2,682,000
2001/09/17 145 149 131 135 5,061,000
2001/09/14 114 127 111 125 2,543,000
2001/09/13 86 102 85 102 568,000
2001/09/12 91 91 85 87 438,000
2001/09/11 84 85 80 85 138,000
2001/09/10 88 88 83 85 80,000
2001/09/07 90 90 88 90 38,000
2001/09/06 90 95 90 90 49,000
2001/09/05 95 95 90 90 57,000
2001/09/04 90 92 89 92 69,000
2001/09/03 96 96 92 92 18,000
2001/08/31 96 96 94 95 54,000
2001/08/30 98 98 96 97 22,000
2001/08/29 100 101 96 96 24,000
2001/08/28 100 100 98 100 48,000
2001/08/27 95 98 95 98 36,000
2001/08/24 95 98 95 95 25,000
2001/08/23 96 98 94 98 63,000
2001/08/22 94 98 92 96 48,000
2001/08/21 96 99 96 96 41,000
2001/08/20 100 100 97 99 33,000
2001/08/17 100 101 99 99 38,000
2001/08/16 100 101 99 100 31,000
2001/08/15 102 103 100 100 33,000
2001/08/14 100 103 100 103 58,000
2001/08/13 101 103 100 100 37,000
2001/08/10 100 101 100 101 12,000
2001/08/09 104 104 102 102 37,000
2001/08/08 102 105 102 105 38,000
2001/08/07 101 105 100 101 28,000
2001/08/06 100 106 100 104 21,000
2001/08/03 103 104 103 103 45,000
2001/08/02 105 105 102 104 37,000
2001/08/01 104 104 100 104 44,000
2001/07/31 96 105 96 99 32,000
2001/07/30 105 105 97 97 88,000
2001/07/27 98 108 98 105 117,000
2001/07/26 95 97 93 97 51,000
2001/07/25 91 94 90 92 57,000
2001/07/24 88 93 86 91 106,000
2001/07/23 93 93 89 93 193,000
2001/07/19 98 98 91 94 239,000
2001/07/18 105 105 100 100 183,000
2001/07/17 108 108 106 106 25,000
2001/07/16 110 110 105 106 17,000
2001/07/13 106 109 105 105 58,000
2001/07/12 104 105 102 103 69,000
2001/07/11 108 108 105 105 73,000
2001/07/10 108 110 107 110 38,000
2001/07/09 107 109 106 108 66,000
2001/07/06 111 112 109 110 185,000
2001/07/05 112 115 111 111 65,000
2001/07/04 117 117 112 115 80,000
2001/07/03 119 120 117 120 46,000
2001/07/02 120 120 116 120 47,000
2001/06/29 119 120 118 120 63,000
2001/06/28 119 119 116 118 56,000
2001/06/27 120 120 117 118 41,000
2001/06/26 117 120 112 120 58,000
2001/06/25 115 118 115 116 53,000
2001/06/22 119 120 116 118 79,000
2001/06/21 111 114 109 110 127,000
2001/06/20 118 119 106 113 281,000
2001/06/19 125 125 118 118 185,000
2001/06/18 127 127 121 122 110,000
2001/06/15 129 130 126 127 90,000
2001/06/14 130 130 130 130 34,000
2001/06/13 131 133 130 132 68,000
2001/06/12 138 138 132 133 105,000
2001/06/11 137 139 132 139 107,000
2001/06/08 131 142 131 136 265,000
2001/06/07 127 129 126 129 42,000
2001/06/06 127 127 126 127 77,000
2001/06/05 128 131 125 127 78,000
2001/06/04 126 128 125 127 88,000
2001/06/01 128 129 125 125 160,000
2001/05/31 130 132 126 130 135,000
2001/05/30 131 133 128 130 143,000
2001/05/29 128 135 128 131 160,000
2001/05/28 130 131 128 128 122,000
2001/05/25 141 141 132 132 169,000
2001/05/24 147 148 138 138 223,000
2001/05/23 141 145 137 144 926,000
2001/05/22 125 153 125 146 1,142,000
2001/05/21 131 132 125 125 214,000
2001/05/18 134 137 130 131 139,000
2001/05/17 139 142 132 136 199,000
2001/05/16 141 142 136 136 164,000
2001/05/15 138 144 134 142 440,000
2001/05/14 147 148 142 142 344,000
2001/05/11 147 151 147 147 304,000
2001/05/10 156 160 147 147 349,000
2001/05/09 154 158 146 157 1,102,000
2001/05/08 167 167 155 159 1,878,000
2001/05/07 177 182 167 172 3,471,000
2001/05/02 168 190 153 162 7,230,000
2001/05/01 125 165 124 153 2,040,000
2001/04/27 121 124 118 124 441,000
2001/04/26 128 133 118 118 1,415,000
2001/04/25 107 129 107 125 1,470,000
2001/04/24 105 107 105 107 45,000
2001/04/23 108 108 105 105 91,000
2001/04/20 107 110 107 108 49,000
2001/04/19 109 110 106 109 37,000
2001/04/18 110 110 105 110 142,000
2001/04/17 110 116 108 110 395,000
2001/04/16 107 109 107 108 94,000
2001/04/13 109 109 107 107 36,000
2001/04/12 109 109 105 109 86,000
2001/04/11 106 108 104 104 122,000
2001/04/10 105 107 104 104 50,000
2001/04/09 105 107 104 104 152,000
2001/04/06 109 110 104 104 133,000
2001/04/05 104 110 104 107 222,000
2001/04/04 101 102 98 102 92,000
2001/04/03 97 101 96 100 100,000
2001/04/02 104 104 97 98 137,000
2001/03/30 101 105 101 102 133,000
2001/03/29 109 109 104 106 323,000
2001/03/28 115 119 110 111 1,359,000
2001/03/27 93 114 92 110 578,000
2001/03/26 90 92 86 92 137,000
2001/03/23 84 89 84 87 45,000
2001/03/22 84 85 83 85 60,000
2001/03/21 80 85 80 85 54,000
2001/03/19 83 83 81 82 59,000
2001/03/16 81 85 81 83 88,000
2001/03/15 82 83 80 82 62,000
2001/03/14 85 86 83 83 51,000
2001/03/13 86 86 83 85 131,000
2001/03/12 86 89 85 86 49,000
2001/03/09 89 89 86 86 53,000
2001/03/08 86 88 85 87 46,000
2001/03/07 86 86 86 86 6,000
2001/03/06 85 87 85 87 21,000
2001/03/05 88 88 85 85 83,000
2001/03/02 88 90 87 88 68,000
2001/03/01 89 89 88 88 60,000
2001/02/28 92 92 89 90 84,000
2001/02/27 90 90 89 90 63,000
2001/02/26 94 94 88 90 47,000
2001/02/23 88 90 85 90 61,000
2001/02/22 87 88 85 88 69,000
2001/02/21 90 90 88 88 55,000
2001/02/20 90 92 90 90 12,000
2001/02/19 89 90 89 90 27,000
2001/02/16 93 94 89 89 82,000
2001/02/15 92 94 91 93 42,000
2001/02/14 94 94 90 93 41,000
2001/02/13 94 94 88 89 16,000
2001/02/09 89 92 88 92 36,000
2001/02/08 89 89 88 89 21,000
2001/02/07 90 91 88 89 48,000
2001/02/06 91 92 88 89 29,000
2001/02/05 88 96 88 91 65,000
2001/02/02 89 91 88 89 49,000
2001/02/01 92 92 89 89 48,000
2001/01/31 92 95 92 92 32,000
2001/01/30 96 98 92 92 115,000
2001/01/29 89 95 87 93 136,000
2001/01/26 91 91 85 85 47,000
2001/01/25 88 90 85 88 95,000
2001/01/24 87 88 83 86 51,000
2001/01/23 86 87 86 86 28,000
2001/01/22 86 91 86 88 38,000
2001/01/19 94 96 91 91 87,000
2001/01/18 90 93 89 93 86,000
2001/01/17 89 94 86 90 217,000
2001/01/16 79 89 79 89 98,000
2001/01/15 78 85 78 80 50,000
2001/01/12 78 79 76 76 203,000
2001/01/11 80 80 77 79 122,000
2001/01/10 83 84 80 80 86,000
2001/01/09 80 87 80 81 92,000
2001/01/05 80 81 80 80 66,000
2001/01/04 80 84 80 80 49,000

このページの先頭へ