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
2003/12/30 120 121 115 120 690,000
2003/12/29 121 123 119 119 932,000
2003/12/26 117 123 116 118 1,139,000
2003/12/25 102 117 101 117 2,108,000
2003/12/24 110 111 105 105 1,261,000
2003/12/22 122 123 112 113 857,000
2003/12/19 124 126 122 122 429,000
2003/12/18 129 129 123 123 1,015,000
2003/12/17 132 133 127 129 557,000
2003/12/16 136 136 131 134 567,000
2003/12/15 138 140 135 136 569,000
2003/12/12 143 143 135 136 928,000
2003/12/11 133 140 132 138 855,000
2003/12/10 143 144 131 138 1,271,000
2003/12/09 147 150 142 145 1,261,000
2003/12/08 149 152 142 143 1,264,000
2003/12/05 154 157 149 152 4,156,000
2003/12/04 140 155 139 155 4,609,000
2003/12/03 139 141 138 140 629,000
2003/12/02 144 144 138 141 500,000
2003/12/01 133 144 133 140 856,000
2003/11/28 149 150 142 143 1,356,000
2003/11/27 138 153 137 147 5,310,000
2003/11/26 134 137 134 136 923,000
2003/11/25 140 142 132 135 2,325,000
2003/11/21 130 136 125 136 2,253,000
2003/11/20 139 141 128 134 4,638,000
2003/11/19 146 148 130 134 4,561,000
2003/11/18 152 154 143 149 3,917,000
2003/11/17 165 170 155 157 5,394,000
2003/11/14 175 184 169 171 9,710,000
2003/11/13 167 184 164 177 17,959,000
2003/11/12 155 170 154 170 7,224,000
2003/11/11 159 162 146 153 3,630,000
2003/11/10 157 168 151 164 5,987,000
2003/11/07 152 161 150 154 5,018,000
2003/11/06 166 174 151 153 9,777,000
2003/11/05 143 167 140 166 10,024,000
2003/11/04 143 151 142 145 5,637,000
2003/10/31 137 148 135 140 12,902,000
2003/10/30 130 131 127 129 783,000
2003/10/29 125 132 125 131 1,221,000
2003/10/28 124 124 122 123 372,000
2003/10/27 120 123 119 121 577,000
2003/10/24 123 124 117 119 593,000
2003/10/23 125 126 119 120 1,224,000
2003/10/22 130 139 121 127 5,076,000
2003/10/21 120 137 118 133 7,220,000
2003/10/20 116 122 115 118 864,000
2003/10/17 117 122 114 115 1,031,000
2003/10/16 113 117 112 115 534,000
2003/10/15 112 112 111 112 78,000
2003/10/14 114 115 112 112 144,000
2003/10/10 111 114 111 114 122,000
2003/10/09 112 112 110 112 167,000
2003/10/08 112 113 111 113 132,000
2003/10/07 114 115 112 113 201,000
2003/10/06 116 117 114 115 284,000
2003/10/03 112 113 110 112 169,000
2003/10/02 109 113 107 112 265,000
2003/10/01 110 111 106 107 223,000
2003/09/30 111 113 110 110 170,000
2003/09/29 112 113 110 112 94,000
2003/09/26 109 113 109 113 117,000
2003/09/25 113 113 110 110 234,000
2003/09/24 115 116 113 113 234,000
2003/09/22 116 117 113 115 496,000
2003/09/19 121 122 118 118 336,000
2003/09/18 119 119 117 119 292,000
2003/09/17 120 121 118 119 399,000
2003/09/16 120 120 118 119 269,000
2003/09/12 122 122 119 119 421,000
2003/09/11 122 124 118 118 497,000
2003/09/10 125 126 122 124 496,000
2003/09/09 126 132 126 126 1,993,000
2003/09/08 123 125 121 125 1,251,000
2003/09/05 118 134 118 123 6,351,000
2003/09/04 115 118 114 116 369,000
2003/09/03 115 117 113 114 266,000
2003/09/02 115 116 112 114 223,000
2003/09/01 116 116 112 115 145,000
2003/08/29 114 115 113 115 121,000
2003/08/28 117 118 113 113 235,000
2003/08/27 116 118 115 115 337,000
2003/08/26 113 115 112 115 175,000
2003/08/25 111 113 108 113 252,000
2003/08/22 115 117 112 113 417,000
2003/08/21 116 116 113 115 300,000
2003/08/20 120 120 116 117 463,000
2003/08/19 118 121 117 119 1,023,000
2003/08/18 115 117 113 117 451,000
2003/08/15 115 116 111 114 614,000
2003/08/14 115 116 113 114 1,663,000
2003/08/13 102 119 102 119 3,877,000
2003/08/12 99 100 98 98 78,000
2003/08/11 100 100 97 97 16,000
2003/08/08 97 97 97 97 37,000
2003/08/07 97 98 96 97 155,000
2003/08/06 96 98 95 96 117,000
2003/08/05 102 102 98 98 212,000
2003/08/04 101 102 100 101 72,000
2003/08/01 102 102 100 100 165,000
2003/07/31 100 101 99 101 219,000
2003/07/30 101 102 100 101 128,000
2003/07/29 102 102 99 101 184,000
2003/07/28 103 103 99 102 174,000
2003/07/25 103 103 101 101 105,000
2003/07/24 102 103 101 101 128,000
2003/07/23 101 102 100 102 196,000
2003/07/22 97 106 97 103 482,000
2003/07/18 93 97 90 95 473,000
2003/07/17 105 105 94 94 502,000
2003/07/16 112 113 108 108 247,000
2003/07/15 112 116 111 113 415,000
2003/07/14 112 114 110 112 209,000
2003/07/11 115 115 110 111 274,000
2003/07/10 117 118 114 115 485,000
2003/07/09 109 119 108 119 594,000
2003/07/08 116 117 112 112 345,000
2003/07/07 117 118 112 115 276,000
2003/07/04 109 114 108 112 288,000
2003/07/03 121 123 112 114 616,000
2003/07/02 125 125 120 121 553,000
2003/07/01 117 123 117 120 503,000
2003/06/30 123 123 117 120 441,000
2003/06/27 130 130 120 124 1,538,000
2003/06/26 116 125 115 125 991,000
2003/06/25 113 116 112 114 377,000
2003/06/24 117 117 112 115 355,000
2003/06/23 114 119 114 117 601,000
2003/06/20 117 117 113 114 407,000
2003/06/19 111 118 110 117 597,000
2003/06/18 111 117 110 113 510,000
2003/06/17 119 121 113 113 629,000
2003/06/16 113 119 113 116 899,000
2003/06/13 117 118 112 112 1,464,000
2003/06/12 127 127 113 118 2,115,000
2003/06/11 135 135 124 124 4,879,000
2003/06/10 109 134 109 123 14,890,000
2003/06/09 96 107 95 104 4,091,000
2003/06/06 97 98 92 94 1,084,000
2003/06/05 90 96 89 96 1,734,000
2003/06/04 89 90 88 89 404,000
2003/06/03 90 90 86 89 472,000
2003/06/02 88 94 88 89 1,090,000
2003/05/30 85 86 84 86 201,000
2003/05/29 85 85 83 85 127,000
2003/05/28 85 85 83 84 159,000
2003/05/27 83 85 83 83 201,000
2003/05/26 86 86 83 83 139,000
2003/05/23 87 87 84 84 232,000
2003/05/22 86 88 86 87 275,000
2003/05/21 83 87 83 86 337,000
2003/05/20 83 84 81 83 210,000
2003/05/19 82 84 80 83 329,000
2003/05/16 88 88 82 83 823,000
2003/05/15 83 93 83 86 2,979,000
2003/05/14 77 83 77 81 475,000
2003/05/13 77 80 77 79 358,000
2003/05/12 77 78 76 77 180,000
2003/05/09 77 78 76 77 121,000
2003/05/08 78 79 77 78 149,000
2003/05/07 80 80 79 80 145,000
2003/05/06 80 82 79 80 188,000
2003/05/02 79 80 78 79 162,000
2003/05/01 79 81 77 78 187,000
2003/04/30 79 80 78 79 90,000
2003/04/28 76 79 76 78 305,000
2003/04/25 82 82 76 77 497,000
2003/04/24 86 86 82 82 173,000
2003/04/23 86 88 85 86 245,000
2003/04/22 88 89 85 87 534,000
2003/04/21 84 86 83 86 296,000
2003/04/18 85 86 83 84 183,000
2003/04/17 84 85 83 84 219,000
2003/04/16 82 84 82 83 164,000
2003/04/15 81 83 81 82 171,000
2003/04/14 86 86 79 81 518,000
2003/04/11 90 90 85 86 333,000
2003/04/10 90 92 87 89 441,000
2003/04/09 90 97 87 89 2,145,000
2003/04/08 86 90 85 89 753,000
2003/04/07 88 88 84 85 507,000
2003/04/04 83 92 82 88 1,827,000
2003/04/03 85 86 82 82 425,000
2003/04/02 85 85 82 84 243,000
2003/04/01 84 85 81 85 237,000
2003/03/31 86 86 81 81 327,000
2003/03/28 87 87 83 86 514,000
2003/03/27 84 89 81 88 1,361,000
2003/03/26 82 83 79 82 311,000
2003/03/25 82 83 76 80 723,000
2003/03/24 82 88 82 84 454,000
2003/03/20 88 92 84 87 1,061,000
2003/03/19 87 90 80 83 466,000
2003/03/18 90 91 87 88 509,000
2003/03/17 89 92 85 90 763,000
2003/03/14 90 91 85 88 961,000
2003/03/13 85 96 82 91 3,065,000
2003/03/12 82 84 80 82 1,359,000
2003/03/11 100 100 86 86 1,860,000
2003/03/10 103 105 95 100 2,861,000
2003/03/07 98 119 88 95 10,407,000
2003/03/06 76 103 76 100 8,765,000
2003/03/05 73 75 73 73 153,000
2003/03/04 75 79 70 70 272,000
2003/03/03 72 78 67 75 592,000
2003/02/28 68 68 66 67 255,000
2003/02/27 67 68 65 67 226,000
2003/02/26 70 72 69 69 207,000
2003/02/25 73 75 72 72 135,000
2003/02/24 77 77 74 75 146,000
2003/02/21 78 78 75 77 137,000
2003/02/20 77 78 75 78 359,000
2003/02/19 76 77 74 75 257,000
2003/02/18 75 77 75 75 233,000
2003/02/17 74 77 74 75 225,000
2003/02/14 77 78 76 77 177,000
2003/02/13 77 77 75 76 226,000
2003/02/12 75 79 75 78 294,000
2003/02/10 73 76 73 75 227,000
2003/02/07 80 80 76 77 349,000
2003/02/06 76 82 75 80 1,081,000
2003/02/05 76 77 74 75 348,000
2003/02/04 77 77 72 75 536,000
2003/02/03 75 76 71 73 686,000
2003/01/31 69 70 66 66 890,000
2003/01/30 69 75 69 70 766,000
2003/01/29 80 80 73 73 1,936,000
2003/01/28 81 86 76 81 10,343,000
2003/01/27 70 78 69 77 4,672,000
2003/01/24 60 66 60 66 2,171,000
2003/01/23 60 60 58 59 266,000
2003/01/22 65 65 61 61 596,000
2003/01/21 59 65 58 64 1,165,000
2003/01/20 59 59 57 59 137,000
2003/01/17 58 60 57 59 276,000
2003/01/16 60 60 58 59 206,000
2003/01/15 56 61 55 61 668,000
2003/01/14 56 58 53 58 407,000
2003/01/10 56 56 55 55 101,000
2003/01/09 55 57 55 57 164,000
2003/01/08 55 58 55 56 204,000
2003/01/07 57 58 55 55 279,000
2003/01/06 54 57 53 56 291,000

このページの先頭へ