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
2002/12/30 53 53 51 53 142,000
2002/12/27 51 52 50 51 228,000
2002/12/26 53 53 49 50 217,000
2002/12/25 49 51 49 51 168,000
2002/12/24 53 53 50 50 368,000
2002/12/20 51 53 49 51 963,000
2002/12/19 46 53 45 52 1,332,000
2002/12/18 50 51 44 45 588,000
2002/12/17 53 53 50 50 371,000
2002/12/16 54 55 52 52 671,000
2002/12/13 56 62 54 55 1,805,000
2002/12/12 53 58 52 56 2,419,000
2002/12/11 59 66 54 54 3,882,000
2002/12/10 55 58 53 57 1,137,000
2002/12/09 50 59 49 57 1,100,000
2002/12/06 50 53 47 49 406,000
2002/12/05 51 54 49 49 668,000
2002/12/04 56 58 50 52 900,000
2002/12/03 47 53 46 53 954,000
2002/12/02 40 49 40 46 705,000
2002/11/29 40 40 39 39 120,000
2002/11/28 39 41 38 41 137,000
2002/11/27 37 40 37 39 138,000
2002/11/26 39 40 37 37 194,000
2002/11/25 37 40 37 40 202,000
2002/11/22 37 37 35 37 148,000
2002/11/21 36 37 35 35 97,000
2002/11/20 35 36 33 36 128,000
2002/11/19 35 35 32 35 137,000
2002/11/18 36 37 34 35 138,000
2002/11/15 36 36 35 35 126,000
2002/11/14 38 38 33 35 184,000
2002/11/13 38 39 38 39 45,000
2002/11/12 37 40 37 39 75,000
2002/11/11 38 38 37 38 101,000
2002/11/08 38 40 37 40 134,000
2002/11/07 40 43 39 40 111,000
2002/11/06 41 43 40 41 48,000
2002/11/05 42 43 39 42 271,000
2002/11/01 43 43 42 42 127,000
2002/10/31 43 43 42 43 19,000
2002/10/30 43 45 42 43 63,000
2002/10/29 45 45 42 45 62,000
2002/10/28 44 46 44 45 45,000
2002/10/25 42 45 42 44 76,000
2002/10/24 43 45 42 44 87,000
2002/10/23 43 45 43 43 74,000
2002/10/22 47 47 45 46 83,000
2002/10/21 48 48 46 48 55,000
2002/10/18 47 47 46 46 92,000
2002/10/17 47 47 43 46 63,000
2002/10/16 49 49 46 46 123,000
2002/10/15 43 47 43 47 183,000
2002/10/11 44 44 41 42 119,000
2002/10/10 42 43 40 43 175,000
2002/10/09 43 44 41 43 209,000
2002/10/08 41 44 41 43 296,000
2002/10/07 48 49 45 46 218,000
2002/10/04 52 52 48 49 191,000
2002/10/03 54 54 52 54 91,000
2002/10/02 57 57 54 54 40,000
2002/10/01 54 56 54 54 15,000
2002/09/30 53 57 53 57 37,000
2002/09/27 54 57 53 57 59,000
2002/09/26 55 55 53 54 79,000
2002/09/25 56 56 55 56 67,000
2002/09/24 55 58 55 58 40,000
2002/09/20 58 58 55 57 72,000
2002/09/19 57 59 57 59 50,000
2002/09/18 58 58 56 58 104,000
2002/09/17 58 58 57 58 50,000
2002/09/13 57 59 56 59 118,000
2002/09/12 59 59 57 58 36,000
2002/09/11 57 59 55 59 57,000
2002/09/10 55 57 55 57 44,000
2002/09/09 54 57 54 55 63,000
2002/09/06 53 55 52 54 163,000
2002/09/05 52 57 52 53 173,000
2002/09/04 52 53 51 52 232,000
2002/09/03 58 59 56 57 83,000
2002/09/02 60 61 59 59 15,000
2002/08/30 59 61 59 59 80,000
2002/08/29 62 62 59 59 61,000
2002/08/28 60 62 60 62 33,000
2002/08/27 62 62 60 62 43,000
2002/08/26 63 63 58 62 92,000
2002/08/23 60 63 60 60 86,000
2002/08/22 59 60 58 59 123,000
2002/08/21 61 63 60 61 108,000
2002/08/20 64 64 60 63 243,000
2002/08/19 67 67 64 66 62,000
2002/08/16 64 67 64 67 41,000
2002/08/15 66 66 64 65 9,000
2002/08/14 64 66 62 66 28,000
2002/08/13 65 66 65 66 36,000
2002/08/12 68 68 65 65 54,000
2002/08/09 68 68 65 68 66,000
2002/08/08 66 68 63 67 76,000
2002/08/07 68 68 64 64 34,000
2002/08/06 65 68 64 68 70,000
2002/08/05 66 69 65 67 71,000
2002/08/02 68 70 66 67 55,000
2002/08/01 68 70 68 70 28,000
2002/07/31 72 72 67 68 52,000
2002/07/30 74 74 72 72 16,000
2002/07/29 70 75 65 75 222,000
2002/07/26 73 73 70 70 62,000
2002/07/25 72 73 72 73 15,000
2002/07/24 70 72 70 70 26,000
2002/07/23 70 70 69 70 27,000
2002/07/22 70 72 70 70 44,000
2002/07/19 71 72 70 72 45,000
2002/07/18 70 72 70 72 37,000
2002/07/17 74 74 70 71 21,000
2002/07/16 71 75 68 75 167,000
2002/07/15 72 75 72 74 54,000
2002/07/12 74 74 71 72 33,000
2002/07/11 72 73 71 72 80,000
2002/07/10 73 75 72 75 43,000
2002/07/09 73 75 72 75 42,000
2002/07/08 77 77 74 74 68,000
2002/07/05 74 77 73 75 45,000
2002/07/04 74 76 73 74 69,000
2002/07/03 73 77 73 77 108,000
2002/07/02 72 74 72 73 30,000
2002/07/01 74 76 72 72 36,000
2002/06/28 72 77 72 73 68,000
2002/06/27 74 74 71 72 54,000
2002/06/26 75 76 74 74 31,000
2002/06/25 75 76 74 75 34,000
2002/06/24 72 74 71 73 70,000
2002/06/21 71 75 71 74 67,000
2002/06/20 70 73 69 70 99,000
2002/06/19 76 77 72 73 87,000
2002/06/18 75 77 74 76 96,000
2002/06/17 76 77 70 72 169,000
2002/06/14 78 80 76 76 236,000
2002/06/13 80 80 78 80 132,000
2002/06/12 82 83 80 80 103,000
2002/06/11 84 84 83 83 83,000
2002/06/10 86 86 84 84 49,000
2002/06/07 86 86 85 86 48,000
2002/06/06 88 88 86 88 110,000
2002/06/05 88 88 85 86 115,000
2002/06/04 85 88 85 86 138,000
2002/06/03 87 88 86 88 68,000
2002/05/31 85 88 85 85 92,000
2002/05/30 89 90 88 89 186,000
2002/05/29 89 90 87 89 163,000
2002/05/28 90 90 87 88 238,000
2002/05/27 87 92 87 90 372,000
2002/05/24 87 87 84 84 213,000
2002/05/23 85 89 84 86 405,000
2002/05/22 83 84 82 83 96,000
2002/05/21 82 83 82 82 51,000
2002/05/20 80 83 80 82 95,000
2002/05/17 81 82 80 80 67,000
2002/05/16 83 83 80 82 43,000
2002/05/15 83 83 81 81 49,000
2002/05/14 82 86 82 83 77,000
2002/05/13 81 82 80 82 79,000
2002/05/10 77 82 77 82 131,000
2002/05/09 81 81 78 80 114,000
2002/05/08 78 80 78 78 64,000
2002/05/07 80 86 77 78 189,000
2002/05/02 80 81 78 79 94,000
2002/05/01 79 82 78 82 157,000
2002/04/30 79 82 79 80 135,000
2002/04/26 85 85 82 82 238,000
2002/04/25 87 87 82 85 228,000
2002/04/24 89 90 86 87 201,000
2002/04/23 87 93 87 87 272,000
2002/04/22 89 89 85 86 85,000
2002/04/19 89 89 84 86 189,000
2002/04/18 84 93 84 89 671,000
2002/04/17 83 85 83 83 130,000
2002/04/16 84 85 83 85 78,000
2002/04/15 86 87 85 87 79,000
2002/04/12 90 91 87 89 284,000
2002/04/11 92 95 91 92 265,000
2002/04/10 88 93 88 91 303,000
2002/04/09 97 97 90 91 772,000
2002/04/08 89 96 87 96 1,301,000
2002/04/05 80 88 80 87 444,000
2002/04/04 73 82 73 79 120,000
2002/04/03 69 76 69 74 109,000
2002/04/02 74 74 69 71 135,000
2002/04/01 76 76 72 75 65,000
2002/03/29 77 78 73 75 100,000
2002/03/28 75 78 75 75 82,000
2002/03/27 77 79 75 79 45,000
2002/03/26 75 79 75 78 89,000
2002/03/25 82 85 75 76 189,000
2002/03/22 81 85 80 82 123,000
2002/03/20 87 87 83 86 102,000
2002/03/19 84 87 84 85 95,000
2002/03/18 86 87 82 83 102,000
2002/03/15 83 83 80 82 125,000
2002/03/14 80 87 80 83 96,000
2002/03/13 85 88 85 85 159,000
2002/03/12 90 90 86 88 76,000
2002/03/11 86 91 85 89 200,000
2002/03/08 87 91 85 85 289,000
2002/03/07 87 91 82 91 339,000
2002/03/06 90 90 86 87 701,000
2002/03/05 82 95 75 91 764,000
2002/03/04 69 73 68 72 189,000
2002/03/01 68 68 65 68 110,000
2002/02/28 63 67 63 67 75,000
2002/02/27 65 67 63 66 110,000
2002/02/26 65 65 62 64 41,000
2002/02/25 60 64 58 61 149,000
2002/02/22 66 66 62 63 72,000
2002/02/21 67 68 65 66 89,000
2002/02/20 60 69 59 67 113,000
2002/02/19 61 62 60 61 72,000
2002/02/18 63 63 59 61 46,000
2002/02/15 64 64 63 63 32,000
2002/02/14 62 64 62 63 95,000
2002/02/13 63 63 61 63 40,000
2002/02/12 63 63 61 63 29,000
2002/02/08 59 61 59 61 42,000
2002/02/07 58 60 58 59 26,000
2002/02/06 59 59 57 58 48,000
2002/02/05 58 60 58 60 49,000
2002/02/04 61 61 59 60 32,000
2002/02/01 62 63 60 60 80,000
2002/01/31 62 63 62 62 34,000
2002/01/30 62 63 61 63 33,000
2002/01/29 64 64 62 63 38,000
2002/01/28 64 64 61 64 69,000
2002/01/25 64 64 62 63 73,000
2002/01/24 61 64 61 63 143,000
2002/01/23 62 62 61 61 50,000
2002/01/22 63 65 61 63 61,000
2002/01/21 59 62 58 62 81,000
2002/01/18 57 60 57 59 85,000
2002/01/17 57 59 56 59 33,000
2002/01/16 58 60 56 60 88,000
2002/01/15 62 63 58 58 122,000
2002/01/11 71 71 62 62 160,000
2002/01/10 66 73 66 69 174,000
2002/01/09 65 65 62 65 118,000
2002/01/08 63 64 62 64 123,000
2002/01/07 60 62 59 62 202,000
2002/01/04 61 61 57 58 62,000

このページの先頭へ