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
2007/12/28 81 86 79 79 381,000
2007/12/27 82 82 79 79 128,000
2007/12/26 81 82 79 82 110,000
2007/12/25 82 82 78 79 197,000
2007/12/21 82 83 80 81 269,000
2007/12/20 83 90 82 84 1,502,000
2007/12/19 85 86 82 82 163,000
2007/12/18 85 87 84 86 63,000
2007/12/17 87 88 86 87 50,000
2007/12/14 90 90 88 89 121,000
2007/12/13 90 91 90 90 95,000
2007/12/12 90 91 89 90 65,000
2007/12/11 92 92 91 92 87,000
2007/12/10 91 92 91 92 41,000
2007/12/07 90 93 90 91 90,000
2007/12/06 92 93 92 93 27,000
2007/12/05 91 92 90 91 91,000
2007/12/04 91 91 89 89 87,000
2007/12/03 92 94 91 91 97,000
2007/11/30 89 92 89 91 90,000
2007/11/29 89 91 89 89 143,000
2007/11/28 87 87 86 87 25,000
2007/11/27 87 87 85 85 67,000
2007/11/26 88 88 86 87 51,000
2007/11/22 88 88 85 86 209,000
2007/11/21 92 93 88 88 58,000
2007/11/20 90 91 89 91 98,000
2007/11/19 92 98 91 92 143,000
2007/11/16 94 96 93 94 87,000
2007/11/15 94 99 94 97 114,000
2007/11/14 92 93 92 93 61,000
2007/11/13 89 92 89 91 134,000
2007/11/12 94 94 88 88 218,000
2007/11/09 100 101 97 97 78,000
2007/11/08 100 100 98 100 111,000
2007/11/07 103 103 100 101 57,000
2007/11/06 102 103 102 103 62,000
2007/11/05 104 105 102 102 47,000
2007/11/02 104 105 103 103 66,000
2007/11/01 106 107 105 106 73,000
2007/10/31 105 107 104 106 100,000
2007/10/30 108 108 105 106 44,000
2007/10/29 107 107 106 107 57,000
2007/10/26 105 106 105 106 46,000
2007/10/25 106 107 105 105 71,000
2007/10/24 105 108 105 107 79,000
2007/10/23 104 105 103 105 72,000
2007/10/22 101 103 101 103 124,000
2007/10/19 107 107 105 106 54,000
2007/10/18 105 106 104 105 77,000
2007/10/17 106 107 105 106 94,000
2007/10/16 109 109 105 106 182,000
2007/10/15 106 110 106 109 233,000
2007/10/12 107 108 105 105 86,000
2007/10/11 107 108 105 107 112,000
2007/10/10 107 107 106 106 107,000
2007/10/09 106 110 105 105 542,000
2007/10/05 103 110 103 103 610,000
2007/10/04 100 103 100 102 117,000
2007/10/03 100 101 99 100 112,000
2007/10/02 100 101 100 100 101,000
2007/10/01 103 103 99 99 146,000
2007/09/28 105 105 101 101 154,000
2007/09/27 103 103 102 103 156,000
2007/09/26 98 101 98 101 77,000
2007/09/25 99 100 98 99 36,000
2007/09/21 97 98 96 98 103,000
2007/09/20 101 101 99 99 67,000
2007/09/19 100 102 98 100 202,000
2007/09/18 99 101 98 98 343,000
2007/09/14 104 106 104 104 169,000
2007/09/13 104 107 102 104 104,000
2007/09/12 108 109 103 103 141,000
2007/09/11 108 108 106 108 92,000
2007/09/10 111 111 106 108 173,000
2007/09/07 111 111 110 111 71,000
2007/09/06 111 112 110 112 94,000
2007/09/05 117 118 111 113 475,000
2007/09/04 116 134 116 117 2,883,000
2007/09/03 111 114 110 111 44,000
2007/08/31 109 110 107 110 78,000
2007/08/30 110 111 107 108 68,000
2007/08/29 111 111 108 108 87,000
2007/08/28 112 113 111 111 52,000
2007/08/27 114 115 112 112 68,000
2007/08/24 108 113 108 113 152,000
2007/08/23 107 109 106 109 101,000
2007/08/22 106 108 106 106 68,000
2007/08/21 107 108 106 107 101,000
2007/08/20 104 109 104 107 325,000
2007/08/17 113 114 110 110 205,000
2007/08/16 115 115 111 113 160,000
2007/08/15 117 118 116 116 137,000
2007/08/14 118 119 117 118 87,000
2007/08/13 117 119 117 118 134,000
2007/08/10 121 122 118 118 180,000
2007/08/09 118 122 118 121 181,000
2007/08/08 118 119 116 116 198,000
2007/08/07 121 121 118 118 140,000
2007/08/06 119 121 119 119 159,000
2007/08/03 121 121 119 121 89,000
2007/08/02 122 122 118 120 366,000
2007/08/01 123 123 120 120 284,000
2007/07/31 125 125 122 123 322,000
2007/07/30 124 124 121 122 404,000
2007/07/27 122 125 122 124 497,000
2007/07/26 125 133 123 124 2,384,000
2007/07/25 123 124 122 122 478,000
2007/07/24 126 135 124 124 3,354,000
2007/07/23 127 127 122 122 835,000
2007/07/20 134 135 126 127 1,483,000
2007/07/19 140 141 131 131 3,199,000
2007/07/18 130 164 129 142 17,041,000
2007/07/17 128 130 127 127 125,000
2007/07/13 129 129 127 128 159,000
2007/07/12 127 132 126 127 844,000
2007/07/11 123 126 123 126 113,000
2007/07/10 124 125 123 124 69,000
2007/07/09 123 125 123 124 53,000
2007/07/06 124 125 122 123 43,000
2007/07/05 122 125 122 124 154,000
2007/07/04 125 125 123 123 189,000
2007/07/03 125 127 125 125 101,000
2007/07/02 126 126 124 125 109,000
2007/06/29 127 127 125 126 69,000
2007/06/28 126 129 124 127 213,000
2007/06/27 126 126 124 124 110,000
2007/06/26 125 127 125 125 80,000
2007/06/25 126 127 125 125 72,000
2007/06/22 128 128 126 126 96,000
2007/06/21 127 128 127 127 73,000
2007/06/20 128 129 127 127 130,000
2007/06/19 129 129 127 127 91,000
2007/06/18 130 130 127 128 218,000
2007/06/15 126 127 125 127 79,000
2007/06/14 125 128 125 126 80,000
2007/06/13 125 126 124 125 50,000
2007/06/12 128 128 125 125 184,000
2007/06/11 131 131 129 129 180,000
2007/06/08 131 132 128 128 436,000
2007/06/07 128 131 126 130 435,000
2007/06/06 126 129 124 128 324,000
2007/06/05 122 129 122 126 668,000
2007/06/04 122 122 121 121 76,000
2007/06/01 121 122 120 120 111,000
2007/05/31 120 121 120 120 53,000
2007/05/30 121 121 118 119 106,000
2007/05/29 122 123 119 119 141,000
2007/05/28 122 124 118 119 425,000
2007/05/25 116 118 116 117 71,000
2007/05/24 117 118 116 116 100,000
2007/05/23 116 119 116 118 100,000
2007/05/22 116 118 116 118 115,000
2007/05/21 118 118 116 118 176,000
2007/05/18 121 121 117 118 139,000
2007/05/17 120 124 120 120 265,000
2007/05/16 120 120 118 118 121,000
2007/05/15 122 123 120 120 248,000
2007/05/14 124 124 122 122 180,000
2007/05/11 125 125 123 123 93,000
2007/05/10 126 126 125 125 133,000
2007/05/09 126 126 125 126 114,000
2007/05/08 125 126 124 126 172,000
2007/05/07 124 126 124 125 186,000
2007/05/02 124 125 123 125 104,000
2007/05/01 124 125 123 123 272,000
2007/04/27 125 130 123 125 852,000
2007/04/26 125 125 122 122 157,000
2007/04/25 123 125 123 124 125,000
2007/04/24 125 125 122 125 241,000
2007/04/23 126 128 124 125 321,000
2007/04/20 128 129 127 128 271,000
2007/04/19 130 130 128 129 198,000
2007/04/18 132 132 128 130 622,000
2007/04/17 131 137 130 132 971,000
2007/04/16 132 132 130 130 230,000
2007/04/13 132 133 131 131 195,000
2007/04/12 133 133 131 131 151,000
2007/04/11 131 133 131 132 207,000
2007/04/10 133 133 131 131 368,000
2007/04/09 134 135 132 133 290,000
2007/04/06 133 133 131 133 336,000
2007/04/05 137 139 132 134 1,328,000
2007/04/04 137 140 135 137 819,000
2007/04/03 143 144 137 137 3,749,000
2007/04/02 129 146 129 145 12,551,000
2007/03/30 129 130 128 128 84,000
2007/03/29 130 130 128 128 147,000
2007/03/28 129 130 128 130 193,000
2007/03/27 128 130 128 129 85,000
2007/03/26 129 130 128 128 148,000
2007/03/23 131 132 130 131 127,000
2007/03/22 132 132 131 131 63,000
2007/03/20 130 132 130 130 140,000
2007/03/19 130 131 128 130 173,000
2007/03/16 131 132 130 130 209,000
2007/03/15 131 133 131 132 142,000
2007/03/14 133 133 131 131 127,000
2007/03/13 135 135 134 134 164,000
2007/03/12 136 136 135 136 202,000
2007/03/09 134 136 134 134 223,000
2007/03/08 133 134 132 134 72,000
2007/03/07 135 135 131 132 179,000
2007/03/06 130 133 130 133 174,000
2007/03/05 133 134 130 130 318,000
2007/03/02 136 136 135 135 136,000
2007/03/01 135 137 134 136 318,000
2007/02/28 133 138 130 138 487,000
2007/02/27 142 143 141 142 254,000
2007/02/26 143 143 140 141 386,000
2007/02/23 141 143 140 143 503,000
2007/02/22 137 140 137 139 440,000
2007/02/21 137 138 136 136 282,000
2007/02/20 136 137 136 136 106,000
2007/02/19 137 138 137 137 47,000
2007/02/16 138 138 136 136 164,000
2007/02/15 137 139 136 137 344,000
2007/02/14 139 139 137 137 276,000
2007/02/13 138 140 137 138 425,000
2007/02/09 137 138 136 138 198,000
2007/02/08 138 138 136 137 148,000
2007/02/07 138 138 136 136 168,000
2007/02/06 139 139 137 138 102,000
2007/02/05 136 138 136 137 224,000
2007/02/02 139 139 136 136 182,000
2007/02/01 137 139 136 138 279,000
2007/01/31 140 141 139 139 182,000
2007/01/30 142 142 140 140 144,000
2007/01/29 141 142 140 141 155,000
2007/01/26 140 142 140 141 154,000
2007/01/25 143 144 140 140 244,000
2007/01/24 144 145 142 142 403,000
2007/01/23 145 145 142 144 344,000
2007/01/22 142 146 141 145 726,000
2007/01/19 142 142 140 141 320,000
2007/01/18 140 144 140 142 626,000
2007/01/17 140 141 139 140 220,000
2007/01/16 140 141 138 138 405,000
2007/01/15 139 140 138 139 194,000
2007/01/12 139 139 136 139 360,000
2007/01/11 139 139 135 137 387,000
2007/01/10 137 141 137 138 790,000
2007/01/09 138 139 136 137 1,425,000
2007/01/05 130 148 130 143 4,590,000
2007/01/04 135 136 133 133 192,000

このページの先頭へ