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
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

このページの先頭へ