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 |
---|---|---|---|---|---|
2004/12/30 | 126 | 127 | 125 | 127 | 270,000 |
2004/12/29 | 125 | 127 | 124 | 126 | 586,000 |
2004/12/28 | 125 | 129 | 125 | 126 | 496,000 |
2004/12/27 | 128 | 129 | 125 | 126 | 524,000 |
2004/12/24 | 133 | 133 | 126 | 128 | 1,528,000 |
2004/12/22 | 135 | 136 | 127 | 131 | 4,168,000 |
2004/12/21 | 119 | 139 | 119 | 137 | 12,232,000 |
2004/12/20 | 116 | 118 | 115 | 117 | 359,000 |
2004/12/17 | 117 | 119 | 115 | 117 | 602,000 |
2004/12/16 | 122 | 122 | 117 | 118 | 343,000 |
2004/12/15 | 120 | 122 | 119 | 122 | 233,000 |
2004/12/14 | 120 | 120 | 117 | 120 | 448,000 |
2004/12/13 | 123 | 123 | 120 | 120 | 306,000 |
2004/12/10 | 124 | 125 | 121 | 121 | 387,000 |
2004/12/09 | 126 | 127 | 124 | 124 | 357,000 |
2004/12/08 | 128 | 128 | 126 | 127 | 176,000 |
2004/12/07 | 129 | 129 | 128 | 129 | 166,000 |
2004/12/06 | 129 | 130 | 128 | 130 | 133,000 |
2004/12/03 | 130 | 130 | 128 | 130 | 223,000 |
2004/12/02 | 131 | 131 | 129 | 130 | 129,000 |
2004/12/01 | 132 | 132 | 130 | 131 | 229,000 |
2004/11/30 | 131 | 133 | 130 | 132 | 296,000 |
2004/11/29 | 131 | 132 | 130 | 131 | 119,000 |
2004/11/26 | 133 | 135 | 130 | 130 | 402,000 |
2004/11/25 | 130 | 135 | 129 | 132 | 523,000 |
2004/11/24 | 131 | 131 | 129 | 130 | 257,000 |
2004/11/22 | 133 | 137 | 130 | 131 | 685,000 |
2004/11/19 | 129 | 142 | 129 | 133 | 4,564,000 |
2004/11/18 | 127 | 129 | 127 | 128 | 96,000 |
2004/11/17 | 128 | 129 | 127 | 127 | 85,000 |
2004/11/16 | 129 | 130 | 127 | 129 | 108,000 |
2004/11/15 | 129 | 130 | 128 | 129 | 260,000 |
2004/11/12 | 126 | 127 | 126 | 127 | 112,000 |
2004/11/11 | 128 | 128 | 126 | 127 | 130,000 |
2004/11/10 | 129 | 129 | 128 | 129 | 125,000 |
2004/11/09 | 128 | 130 | 128 | 129 | 89,000 |
2004/11/08 | 128 | 129 | 128 | 128 | 189,000 |
2004/11/05 | 128 | 130 | 127 | 128 | 329,000 |
2004/11/04 | 128 | 129 | 127 | 127 | 226,000 |
2004/11/02 | 124 | 127 | 124 | 127 | 174,000 |
2004/11/01 | 127 | 127 | 124 | 125 | 230,000 |
2004/10/29 | 127 | 127 | 125 | 127 | 183,000 |
2004/10/28 | 125 | 127 | 125 | 127 | 346,000 |
2004/10/27 | 127 | 128 | 124 | 124 | 481,000 |
2004/10/26 | 126 | 127 | 126 | 127 | 208,000 |
2004/10/25 | 126 | 130 | 125 | 128 | 286,000 |
2004/10/22 | 131 | 132 | 129 | 129 | 249,000 |
2004/10/21 | 130 | 131 | 128 | 130 | 258,000 |
2004/10/20 | 133 | 133 | 130 | 130 | 191,000 |
2004/10/19 | 133 | 134 | 132 | 133 | 120,000 |
2004/10/18 | 135 | 135 | 132 | 134 | 109,000 |
2004/10/15 | 130 | 133 | 130 | 133 | 262,000 |
2004/10/14 | 136 | 136 | 132 | 134 | 403,000 |
2004/10/13 | 137 | 139 | 137 | 137 | 230,000 |
2004/10/12 | 137 | 138 | 135 | 137 | 295,000 |
2004/10/08 | 137 | 139 | 136 | 137 | 228,000 |
2004/10/07 | 144 | 144 | 138 | 138 | 301,000 |
2004/10/06 | 138 | 144 | 135 | 140 | 878,000 |
2004/10/05 | 136 | 146 | 134 | 143 | 1,745,000 |
2004/10/04 | 135 | 135 | 132 | 134 | 210,000 |
2004/10/01 | 130 | 133 | 130 | 131 | 161,000 |
2004/09/30 | 130 | 131 | 129 | 129 | 73,000 |
2004/09/29 | 130 | 131 | 128 | 128 | 178,000 |
2004/09/28 | 127 | 136 | 127 | 129 | 689,000 |
2004/09/27 | 131 | 132 | 126 | 129 | 409,000 |
2004/09/24 | 125 | 132 | 124 | 132 | 274,000 |
2004/09/22 | 127 | 130 | 125 | 126 | 254,000 |
2004/09/21 | 131 | 132 | 127 | 127 | 298,000 |
2004/09/17 | 136 | 136 | 131 | 131 | 284,000 |
2004/09/16 | 136 | 136 | 133 | 135 | 180,000 |
2004/09/15 | 135 | 138 | 135 | 136 | 341,000 |
2004/09/14 | 137 | 137 | 135 | 135 | 111,000 |
2004/09/13 | 134 | 136 | 133 | 136 | 131,000 |
2004/09/10 | 136 | 136 | 133 | 134 | 198,000 |
2004/09/09 | 137 | 137 | 134 | 134 | 253,000 |
2004/09/08 | 141 | 142 | 136 | 137 | 498,000 |
2004/09/07 | 142 | 146 | 140 | 141 | 864,000 |
2004/09/06 | 139 | 140 | 134 | 139 | 315,000 |
2004/09/03 | 138 | 140 | 136 | 137 | 319,000 |
2004/09/02 | 138 | 142 | 136 | 136 | 597,000 |
2004/09/01 | 135 | 136 | 134 | 136 | 258,000 |
2004/08/31 | 135 | 135 | 134 | 135 | 64,000 |
2004/08/30 | 136 | 136 | 134 | 136 | 121,000 |
2004/08/27 | 134 | 137 | 133 | 135 | 379,000 |
2004/08/26 | 134 | 137 | 133 | 133 | 361,000 |
2004/08/25 | 135 | 135 | 131 | 135 | 461,000 |
2004/08/24 | 131 | 141 | 129 | 136 | 1,280,000 |
2004/08/23 | 127 | 131 | 127 | 128 | 311,000 |
2004/08/20 | 127 | 128 | 126 | 126 | 165,000 |
2004/08/19 | 128 | 128 | 125 | 127 | 97,000 |
2004/08/18 | 126 | 128 | 125 | 127 | 102,000 |
2004/08/17 | 129 | 129 | 123 | 128 | 309,000 |
2004/08/16 | 130 | 130 | 127 | 128 | 75,000 |
2004/08/13 | 130 | 131 | 128 | 131 | 84,000 |
2004/08/12 | 129 | 131 | 129 | 131 | 113,000 |
2004/08/11 | 133 | 133 | 130 | 131 | 104,000 |
2004/08/10 | 129 | 132 | 129 | 130 | 84,000 |
2004/08/09 | 125 | 130 | 124 | 129 | 178,000 |
2004/08/06 | 128 | 131 | 127 | 128 | 363,000 |
2004/08/05 | 125 | 136 | 125 | 133 | 439,000 |
2004/08/04 | 127 | 127 | 123 | 123 | 220,000 |
2004/08/03 | 130 | 132 | 128 | 129 | 147,000 |
2004/08/02 | 132 | 132 | 128 | 130 | 157,000 |
2004/07/30 | 129 | 132 | 129 | 131 | 278,000 |
2004/07/29 | 130 | 133 | 126 | 133 | 284,000 |
2004/07/28 | 133 | 135 | 129 | 132 | 207,000 |
2004/07/27 | 136 | 137 | 128 | 130 | 333,000 |
2004/07/26 | 138 | 138 | 135 | 136 | 238,000 |
2004/07/23 | 140 | 142 | 138 | 140 | 252,000 |
2004/07/22 | 138 | 140 | 138 | 140 | 168,000 |
2004/07/21 | 141 | 141 | 139 | 140 | 267,000 |
2004/07/20 | 142 | 142 | 139 | 141 | 239,000 |
2004/07/16 | 145 | 145 | 140 | 143 | 205,000 |
2004/07/15 | 146 | 147 | 142 | 145 | 343,000 |
2004/07/14 | 153 | 153 | 146 | 146 | 466,000 |
2004/07/13 | 146 | 153 | 146 | 152 | 814,000 |
2004/07/12 | 146 | 148 | 145 | 146 | 304,000 |
2004/07/09 | 143 | 147 | 143 | 145 | 267,000 |
2004/07/08 | 143 | 145 | 140 | 145 | 382,000 |
2004/07/07 | 140 | 144 | 138 | 143 | 328,000 |
2004/07/06 | 144 | 149 | 144 | 144 | 479,000 |
2004/07/05 | 149 | 149 | 142 | 143 | 473,000 |
2004/07/02 | 150 | 152 | 147 | 150 | 794,000 |
2004/07/01 | 156 | 157 | 152 | 155 | 797,000 |
2004/06/30 | 157 | 161 | 155 | 157 | 2,649,000 |
2004/06/29 | 167 | 171 | 161 | 164 | 4,378,000 |
2004/06/28 | 153 | 158 | 151 | 158 | 2,255,000 |
2004/06/25 | 142 | 154 | 142 | 154 | 2,167,000 |
2004/06/24 | 139 | 140 | 138 | 139 | 125,000 |
2004/06/23 | 139 | 140 | 137 | 138 | 125,000 |
2004/06/22 | 142 | 143 | 139 | 140 | 186,000 |
2004/06/21 | 141 | 144 | 141 | 141 | 152,000 |
2004/06/18 | 144 | 145 | 140 | 142 | 338,000 |
2004/06/17 | 148 | 148 | 145 | 146 | 196,000 |
2004/06/16 | 145 | 148 | 145 | 146 | 223,000 |
2004/06/15 | 148 | 151 | 146 | 146 | 337,000 |
2004/06/14 | 148 | 151 | 146 | 148 | 643,000 |
2004/06/11 | 145 | 149 | 144 | 147 | 852,000 |
2004/06/10 | 140 | 144 | 140 | 143 | 334,000 |
2004/06/09 | 141 | 143 | 140 | 141 | 401,000 |
2004/06/08 | 139 | 143 | 137 | 143 | 525,000 |
2004/06/07 | 132 | 136 | 132 | 136 | 131,000 |
2004/06/04 | 133 | 134 | 131 | 132 | 200,000 |
2004/06/03 | 134 | 136 | 133 | 133 | 306,000 |
2004/06/02 | 137 | 137 | 134 | 135 | 97,000 |
2004/06/01 | 137 | 137 | 134 | 137 | 134,000 |
2004/05/31 | 137 | 139 | 134 | 136 | 181,000 |
2004/05/28 | 139 | 140 | 136 | 138 | 103,000 |
2004/05/27 | 142 | 142 | 136 | 139 | 181,000 |
2004/05/26 | 143 | 143 | 140 | 140 | 133,000 |
2004/05/25 | 141 | 141 | 138 | 138 | 175,000 |
2004/05/24 | 140 | 143 | 139 | 140 | 326,000 |
2004/05/21 | 133 | 145 | 133 | 140 | 578,000 |
2004/05/20 | 136 | 137 | 131 | 132 | 274,000 |
2004/05/19 | 131 | 138 | 131 | 136 | 462,000 |
2004/05/18 | 122 | 136 | 122 | 132 | 438,000 |
2004/05/17 | 141 | 141 | 121 | 124 | 641,000 |
2004/05/14 | 142 | 145 | 135 | 142 | 415,000 |
2004/05/13 | 152 | 152 | 144 | 145 | 420,000 |
2004/05/12 | 146 | 154 | 143 | 151 | 719,000 |
2004/05/11 | 130 | 146 | 130 | 138 | 664,000 |
2004/05/10 | 157 | 160 | 137 | 138 | 1,112,000 |
2004/05/07 | 160 | 164 | 158 | 162 | 988,000 |
2004/05/06 | 168 | 173 | 163 | 164 | 2,557,000 |
2004/04/30 | 157 | 166 | 155 | 165 | 1,677,000 |
2004/04/28 | 163 | 163 | 159 | 159 | 598,000 |
2004/04/27 | 155 | 166 | 154 | 162 | 2,847,000 |
2004/04/26 | 153 | 159 | 153 | 158 | 1,222,000 |
2004/04/23 | 152 | 155 | 151 | 153 | 764,000 |
2004/04/22 | 153 | 155 | 150 | 150 | 434,000 |
2004/04/21 | 152 | 152 | 149 | 151 | 359,000 |
2004/04/20 | 148 | 153 | 148 | 152 | 244,000 |
2004/04/19 | 157 | 157 | 146 | 152 | 536,000 |
2004/04/16 | 160 | 160 | 153 | 158 | 654,000 |
2004/04/15 | 162 | 168 | 155 | 160 | 2,283,000 |
2004/04/14 | 162 | 162 | 158 | 161 | 654,000 |
2004/04/13 | 165 | 165 | 159 | 162 | 1,316,000 |
2004/04/12 | 158 | 167 | 158 | 163 | 4,942,000 |
2004/04/09 | 151 | 159 | 149 | 154 | 3,219,000 |
2004/04/08 | 152 | 154 | 151 | 153 | 835,000 |
2004/04/07 | 153 | 153 | 149 | 153 | 529,000 |
2004/04/06 | 157 | 157 | 151 | 153 | 899,000 |
2004/04/05 | 151 | 156 | 150 | 155 | 1,178,000 |
2004/04/02 | 151 | 152 | 149 | 149 | 346,000 |
2004/04/01 | 149 | 153 | 149 | 150 | 564,000 |
2004/03/31 | 152 | 152 | 149 | 151 | 266,000 |
2004/03/30 | 151 | 152 | 148 | 151 | 424,000 |
2004/03/29 | 152 | 153 | 148 | 151 | 569,000 |
2004/03/26 | 155 | 155 | 150 | 150 | 481,000 |
2004/03/25 | 152 | 159 | 148 | 153 | 1,901,000 |
2004/03/24 | 149 | 151 | 147 | 150 | 653,000 |
2004/03/23 | 151 | 151 | 147 | 150 | 1,096,000 |
2004/03/22 | 145 | 155 | 145 | 152 | 3,295,000 |
2004/03/19 | 145 | 147 | 142 | 144 | 802,000 |
2004/03/18 | 142 | 152 | 142 | 147 | 3,716,000 |
2004/03/17 | 139 | 142 | 138 | 142 | 489,000 |
2004/03/16 | 140 | 140 | 138 | 139 | 230,000 |
2004/03/15 | 140 | 142 | 139 | 140 | 229,000 |
2004/03/12 | 137 | 139 | 137 | 138 | 311,000 |
2004/03/11 | 140 | 141 | 138 | 140 | 355,000 |
2004/03/10 | 142 | 142 | 139 | 142 | 434,000 |
2004/03/09 | 144 | 144 | 141 | 141 | 491,000 |
2004/03/08 | 138 | 147 | 138 | 144 | 1,803,000 |
2004/03/05 | 141 | 141 | 136 | 138 | 347,000 |
2004/03/04 | 140 | 141 | 137 | 138 | 818,000 |
2004/03/03 | 140 | 143 | 135 | 138 | 2,109,000 |
2004/03/02 | 129 | 143 | 129 | 142 | 3,685,000 |
2004/03/01 | 125 | 128 | 124 | 126 | 321,000 |
2004/02/27 | 124 | 125 | 123 | 124 | 131,000 |
2004/02/26 | 125 | 125 | 123 | 124 | 95,000 |
2004/02/25 | 124 | 124 | 123 | 124 | 83,000 |
2004/02/24 | 126 | 126 | 124 | 124 | 120,000 |
2004/02/23 | 124 | 127 | 123 | 126 | 160,000 |
2004/02/20 | 125 | 126 | 123 | 124 | 132,000 |
2004/02/19 | 127 | 127 | 124 | 125 | 161,000 |
2004/02/18 | 129 | 129 | 125 | 125 | 281,000 |
2004/02/17 | 125 | 129 | 124 | 129 | 297,000 |
2004/02/16 | 123 | 124 | 123 | 124 | 107,000 |
2004/02/13 | 123 | 124 | 122 | 122 | 131,000 |
2004/02/12 | 123 | 124 | 122 | 123 | 247,000 |
2004/02/10 | 125 | 125 | 121 | 122 | 167,000 |
2004/02/09 | 125 | 126 | 122 | 122 | 171,000 |
2004/02/06 | 124 | 127 | 123 | 125 | 144,000 |
2004/02/05 | 123 | 126 | 123 | 123 | 138,000 |
2004/02/04 | 127 | 128 | 121 | 121 | 310,000 |
2004/02/03 | 132 | 133 | 128 | 129 | 207,000 |
2004/02/02 | 130 | 131 | 128 | 130 | 143,000 |
2004/01/30 | 125 | 130 | 125 | 128 | 119,000 |
2004/01/29 | 127 | 128 | 124 | 125 | 314,000 |
2004/01/28 | 131 | 132 | 129 | 129 | 259,000 |
2004/01/27 | 133 | 136 | 132 | 132 | 373,000 |
2004/01/26 | 136 | 136 | 132 | 133 | 385,000 |
2004/01/23 | 136 | 137 | 134 | 135 | 289,000 |
2004/01/22 | 139 | 139 | 135 | 137 | 649,000 |
2004/01/21 | 134 | 138 | 131 | 137 | 554,000 |
2004/01/20 | 134 | 140 | 132 | 135 | 771,000 |
2004/01/19 | 134 | 135 | 131 | 132 | 361,000 |
2004/01/16 | 133 | 136 | 133 | 133 | 242,000 |
2004/01/15 | 137 | 137 | 133 | 133 | 402,000 |
2004/01/14 | 138 | 138 | 135 | 136 | 458,000 |
2004/01/13 | 138 | 141 | 136 | 138 | 957,000 |
2004/01/09 | 136 | 139 | 134 | 136 | 996,000 |
2004/01/08 | 128 | 137 | 128 | 134 | 2,271,000 |
2004/01/07 | 125 | 128 | 123 | 126 | 667,000 |
2004/01/06 | 127 | 128 | 123 | 124 | 757,000 |
2004/01/05 | 124 | 125 | 123 | 125 | 500,000 |