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 |
---|---|---|---|---|---|
2011/12/30 | 62 | 65 | 62 | 62 | 355,000 |
2011/12/29 | 61 | 63 | 59 | 61 | 424,000 |
2011/12/28 | 63 | 63 | 60 | 61 | 728,000 |
2011/12/27 | 60 | 64 | 59 | 63 | 1,701,000 |
2011/12/26 | 63 | 64 | 59 | 59 | 1,322,000 |
2011/12/22 | 66 | 66 | 62 | 63 | 1,891,000 |
2011/12/21 | 70 | 70 | 65 | 65 | 5,046,000 |
2011/12/20 | 70 | 75 | 68 | 72 | 15,068,000 |
2011/12/19 | 56 | 78 | 55 | 68 | 29,403,000 |
2011/12/16 | 59 | 59 | 58 | 58 | 270,000 |
2011/12/15 | 59 | 62 | 58 | 58 | 563,000 |
2011/12/14 | 59 | 59 | 58 | 58 | 162,000 |
2011/12/13 | 59 | 60 | 58 | 59 | 249,000 |
2011/12/12 | 57 | 61 | 56 | 60 | 453,000 |
2011/12/09 | 56 | 57 | 55 | 56 | 235,000 |
2011/12/08 | 55 | 62 | 54 | 58 | 1,393,000 |
2011/12/07 | 54 | 55 | 54 | 55 | 103,000 |
2011/12/06 | 58 | 58 | 54 | 54 | 205,000 |
2011/12/05 | 57 | 58 | 56 | 57 | 499,000 |
2011/12/02 | 53 | 57 | 53 | 56 | 974,000 |
2011/12/01 | 51 | 54 | 51 | 53 | 844,000 |
2011/11/30 | 50 | 50 | 49 | 50 | 151,000 |
2011/11/29 | 50 | 50 | 49 | 50 | 92,000 |
2011/11/28 | 50 | 50 | 49 | 49 | 41,000 |
2011/11/25 | 49 | 50 | 49 | 49 | 70,000 |
2011/11/24 | 49 | 50 | 49 | 49 | 72,000 |
2011/11/22 | 50 | 50 | 49 | 49 | 151,000 |
2011/11/21 | 51 | 51 | 50 | 50 | 203,000 |
2011/11/18 | 50 | 52 | 50 | 52 | 191,000 |
2011/11/17 | 50 | 50 | 50 | 50 | 72,000 |
2011/11/16 | 52 | 52 | 50 | 50 | 110,000 |
2011/11/15 | 50 | 53 | 50 | 52 | 374,000 |
2011/11/14 | 52 | 52 | 50 | 50 | 49,000 |
2011/11/11 | 50 | 52 | 50 | 51 | 210,000 |
2011/11/10 | 51 | 51 | 50 | 51 | 175,000 |
2011/11/09 | 51 | 51 | 51 | 51 | 206,000 |
2011/11/08 | 52 | 52 | 51 | 51 | 84,000 |
2011/11/07 | 52 | 52 | 51 | 52 | 96,000 |
2011/11/04 | 51 | 52 | 51 | 51 | 56,000 |
2011/11/02 | 52 | 52 | 52 | 52 | 61,000 |
2011/11/01 | 52 | 53 | 52 | 52 | 54,000 |
2011/10/31 | 53 | 54 | 52 | 52 | 81,000 |
2011/10/28 | 53 | 54 | 52 | 53 | 124,000 |
2011/10/27 | 52 | 53 | 51 | 53 | 53,000 |
2011/10/26 | 52 | 52 | 51 | 51 | 80,000 |
2011/10/25 | 54 | 54 | 51 | 52 | 263,000 |
2011/10/24 | 54 | 54 | 53 | 54 | 101,000 |
2011/10/21 | 51 | 53 | 51 | 53 | 199,000 |
2011/10/20 | 51 | 53 | 51 | 51 | 43,000 |
2011/10/19 | 53 | 53 | 51 | 51 | 120,000 |
2011/10/18 | 52 | 53 | 52 | 53 | 44,000 |
2011/10/17 | 53 | 54 | 53 | 54 | 144,000 |
2011/10/14 | 55 | 56 | 53 | 53 | 257,000 |
2011/10/13 | 53 | 55 | 52 | 55 | 414,000 |
2011/10/12 | 53 | 53 | 51 | 53 | 69,000 |
2011/10/11 | 52 | 52 | 52 | 52 | 70,000 |
2011/10/07 | 51 | 52 | 51 | 52 | 47,000 |
2011/10/06 | 51 | 51 | 50 | 51 | 51,000 |
2011/10/05 | 51 | 51 | 50 | 50 | 142,000 |
2011/10/04 | 50 | 51 | 50 | 51 | 62,000 |
2011/10/03 | 52 | 53 | 50 | 51 | 198,000 |
2011/09/30 | 52 | 53 | 51 | 52 | 256,000 |
2011/09/29 | 51 | 53 | 51 | 53 | 137,000 |
2011/09/28 | 50 | 53 | 50 | 53 | 150,000 |
2011/09/27 | 52 | 55 | 50 | 51 | 232,000 |
2011/09/26 | 52 | 53 | 50 | 51 | 308,000 |
2011/09/22 | 55 | 56 | 53 | 53 | 192,000 |
2011/09/21 | 55 | 56 | 55 | 55 | 46,000 |
2011/09/20 | 57 | 57 | 55 | 55 | 136,000 |
2011/09/16 | 59 | 59 | 57 | 57 | 103,000 |
2011/09/15 | 57 | 57 | 56 | 57 | 81,000 |
2011/09/14 | 58 | 58 | 56 | 57 | 99,000 |
2011/09/13 | 57 | 58 | 57 | 58 | 74,000 |
2011/09/12 | 58 | 58 | 57 | 58 | 52,000 |
2011/09/09 | 59 | 60 | 58 | 58 | 165,000 |
2011/09/08 | 59 | 60 | 59 | 59 | 75,000 |
2011/09/07 | 59 | 59 | 58 | 59 | 249,000 |
2011/09/06 | 59 | 60 | 58 | 60 | 116,000 |
2011/09/05 | 60 | 61 | 59 | 60 | 47,000 |
2011/09/02 | 59 | 61 | 59 | 61 | 286,000 |
2011/09/01 | 62 | 62 | 60 | 60 | 80,000 |
2011/08/31 | 62 | 62 | 61 | 61 | 31,000 |
2011/08/30 | 62 | 63 | 62 | 63 | 81,000 |
2011/08/29 | 61 | 61 | 59 | 61 | 100,000 |
2011/08/26 | 59 | 60 | 59 | 59 | 45,000 |
2011/08/25 | 59 | 61 | 58 | 59 | 45,000 |
2011/08/24 | 60 | 61 | 58 | 58 | 82,000 |
2011/08/23 | 60 | 60 | 58 | 60 | 59,000 |
2011/08/22 | 59 | 60 | 59 | 59 | 63,000 |
2011/08/19 | 60 | 61 | 60 | 60 | 104,000 |
2011/08/18 | 63 | 63 | 61 | 61 | 106,000 |
2011/08/17 | 62 | 63 | 62 | 63 | 53,000 |
2011/08/16 | 63 | 64 | 63 | 64 | 40,000 |
2011/08/15 | 63 | 64 | 62 | 62 | 53,000 |
2011/08/12 | 62 | 63 | 61 | 61 | 86,000 |
2011/08/11 | 58 | 64 | 58 | 60 | 174,000 |
2011/08/10 | 60 | 60 | 59 | 60 | 115,000 |
2011/08/09 | 58 | 59 | 55 | 59 | 367,000 |
2011/08/08 | 62 | 62 | 60 | 60 | 134,000 |
2011/08/05 | 64 | 64 | 62 | 63 | 334,000 |
2011/08/04 | 65 | 66 | 65 | 65 | 60,000 |
2011/08/03 | 65 | 66 | 65 | 65 | 247,000 |
2011/08/02 | 66 | 66 | 65 | 65 | 163,000 |
2011/08/01 | 66 | 66 | 65 | 66 | 114,000 |
2011/07/29 | 65 | 67 | 65 | 67 | 228,000 |
2011/07/28 | 65 | 66 | 65 | 66 | 40,000 |
2011/07/27 | 66 | 67 | 65 | 66 | 88,000 |
2011/07/26 | 66 | 67 | 65 | 66 | 113,000 |
2011/07/25 | 65 | 66 | 65 | 66 | 81,000 |
2011/07/22 | 67 | 67 | 65 | 66 | 623,000 |
2011/07/21 | 67 | 67 | 66 | 67 | 197,000 |
2011/07/20 | 68 | 69 | 66 | 67 | 318,000 |
2011/07/19 | 67 | 68 | 67 | 68 | 126,000 |
2011/07/15 | 68 | 68 | 65 | 66 | 496,000 |
2011/07/14 | 68 | 69 | 68 | 68 | 97,000 |
2011/07/13 | 69 | 70 | 69 | 69 | 142,000 |
2011/07/12 | 70 | 70 | 69 | 69 | 41,000 |
2011/07/11 | 70 | 70 | 69 | 70 | 162,000 |
2011/07/08 | 70 | 71 | 69 | 70 | 82,000 |
2011/07/07 | 70 | 70 | 69 | 70 | 80,000 |
2011/07/06 | 70 | 71 | 69 | 70 | 233,000 |
2011/07/05 | 69 | 71 | 68 | 71 | 311,000 |
2011/07/04 | 69 | 71 | 68 | 69 | 445,000 |
2011/07/01 | 68 | 69 | 67 | 69 | 88,000 |
2011/06/30 | 68 | 68 | 67 | 68 | 71,000 |
2011/06/29 | 67 | 68 | 67 | 68 | 41,000 |
2011/06/28 | 68 | 68 | 67 | 67 | 64,000 |
2011/06/27 | 68 | 69 | 67 | 68 | 83,000 |
2011/06/24 | 68 | 69 | 67 | 69 | 126,000 |
2011/06/23 | 68 | 68 | 67 | 68 | 72,000 |
2011/06/22 | 67 | 68 | 67 | 68 | 57,000 |
2011/06/21 | 67 | 68 | 67 | 67 | 74,000 |
2011/06/20 | 67 | 68 | 67 | 67 | 58,000 |
2011/06/17 | 69 | 69 | 67 | 67 | 111,000 |
2011/06/16 | 69 | 69 | 68 | 68 | 98,000 |
2011/06/15 | 68 | 69 | 67 | 69 | 71,000 |
2011/06/14 | 67 | 68 | 67 | 68 | 82,000 |
2011/06/13 | 67 | 68 | 66 | 67 | 101,000 |
2011/06/10 | 68 | 69 | 67 | 68 | 114,000 |
2011/06/09 | 68 | 69 | 67 | 67 | 93,000 |
2011/06/08 | 67 | 69 | 67 | 69 | 160,000 |
2011/06/07 | 65 | 68 | 65 | 67 | 136,000 |
2011/06/06 | 67 | 67 | 65 | 65 | 97,000 |
2011/06/03 | 66 | 67 | 66 | 66 | 18,000 |
2011/06/02 | 66 | 66 | 65 | 66 | 105,000 |
2011/06/01 | 67 | 67 | 67 | 67 | 61,000 |
2011/05/31 | 66 | 67 | 66 | 66 | 81,000 |
2011/05/30 | 65 | 66 | 65 | 66 | 36,000 |
2011/05/27 | 65 | 66 | 65 | 65 | 56,000 |
2011/05/26 | 65 | 66 | 65 | 65 | 45,000 |
2011/05/25 | 66 | 66 | 65 | 65 | 109,000 |
2011/05/24 | 65 | 66 | 65 | 66 | 242,000 |
2011/05/23 | 67 | 67 | 66 | 67 | 218,000 |
2011/05/20 | 68 | 68 | 67 | 67 | 56,000 |
2011/05/19 | 69 | 70 | 68 | 68 | 93,000 |
2011/05/18 | 68 | 69 | 68 | 69 | 63,000 |
2011/05/17 | 68 | 68 | 67 | 67 | 180,000 |
2011/05/16 | 69 | 70 | 68 | 68 | 245,000 |
2011/05/13 | 71 | 71 | 70 | 71 | 187,000 |
2011/05/12 | 72 | 72 | 71 | 71 | 122,000 |
2011/05/11 | 72 | 74 | 70 | 73 | 504,000 |
2011/05/10 | 70 | 73 | 69 | 73 | 436,000 |
2011/05/09 | 69 | 71 | 69 | 69 | 483,000 |
2011/05/06 | 69 | 69 | 68 | 68 | 139,000 |
2011/05/02 | 68 | 70 | 67 | 69 | 182,000 |
2011/04/28 | 68 | 68 | 67 | 68 | 103,000 |
2011/04/27 | 68 | 68 | 68 | 68 | 88,000 |
2011/04/26 | 68 | 69 | 67 | 68 | 96,000 |
2011/04/25 | 68 | 68 | 67 | 68 | 58,000 |
2011/04/22 | 69 | 69 | 67 | 68 | 141,000 |
2011/04/21 | 69 | 69 | 68 | 68 | 126,000 |
2011/04/20 | 69 | 69 | 68 | 69 | 39,000 |
2011/04/19 | 68 | 69 | 67 | 69 | 96,000 |
2011/04/18 | 69 | 70 | 69 | 69 | 52,000 |
2011/04/15 | 70 | 70 | 69 | 69 | 98,000 |
2011/04/14 | 68 | 69 | 68 | 69 | 104,000 |
2011/04/13 | 68 | 69 | 67 | 68 | 111,000 |
2011/04/12 | 69 | 69 | 68 | 68 | 138,000 |
2011/04/11 | 68 | 70 | 68 | 70 | 177,000 |
2011/04/08 | 67 | 68 | 66 | 68 | 174,000 |
2011/04/07 | 67 | 68 | 67 | 67 | 97,000 |
2011/04/06 | 68 | 69 | 67 | 68 | 137,000 |
2011/04/05 | 71 | 71 | 67 | 69 | 417,000 |
2011/04/04 | 71 | 72 | 71 | 71 | 158,000 |
2011/04/01 | 71 | 72 | 71 | 71 | 252,000 |
2011/03/31 | 73 | 75 | 70 | 72 | 985,000 |
2011/03/30 | 68 | 74 | 67 | 71 | 1,694,000 |
2011/03/29 | 68 | 68 | 66 | 68 | 236,000 |
2011/03/28 | 69 | 69 | 66 | 68 | 394,000 |
2011/03/25 | 68 | 70 | 67 | 69 | 443,000 |
2011/03/24 | 69 | 70 | 67 | 68 | 605,000 |
2011/03/23 | 70 | 70 | 67 | 67 | 652,000 |
2011/03/22 | 70 | 70 | 68 | 70 | 865,000 |
2011/03/18 | 65 | 69 | 65 | 66 | 1,019,000 |
2011/03/17 | 55 | 65 | 51 | 62 | 1,596,000 |
2011/03/16 | 50 | 60 | 50 | 58 | 2,165,000 |
2011/03/15 | 58 | 59 | 40 | 46 | 2,806,000 |
2011/03/14 | 58 | 80 | 58 | 63 | 2,260,000 |
2011/03/11 | 80 | 81 | 79 | 81 | 809,000 |
2011/03/10 | 81 | 82 | 81 | 82 | 545,000 |
2011/03/09 | 84 | 85 | 82 | 83 | 750,000 |
2011/03/08 | 87 | 87 | 84 | 84 | 744,000 |
2011/03/07 | 85 | 87 | 85 | 87 | 920,000 |
2011/03/04 | 89 | 89 | 84 | 85 | 2,952,000 |
2011/03/03 | 90 | 92 | 87 | 89 | 6,975,000 |
2011/03/02 | 84 | 96 | 83 | 86 | 20,888,000 |
2011/03/01 | 83 | 86 | 82 | 86 | 2,930,000 |
2011/02/28 | 84 | 84 | 81 | 83 | 1,242,000 |
2011/02/25 | 80 | 83 | 80 | 83 | 1,142,000 |
2011/02/24 | 79 | 84 | 79 | 80 | 3,260,000 |
2011/02/23 | 79 | 82 | 79 | 80 | 684,000 |
2011/02/22 | 84 | 84 | 79 | 80 | 1,670,000 |
2011/02/21 | 80 | 85 | 79 | 84 | 3,622,000 |
2011/02/18 | 80 | 81 | 78 | 79 | 551,000 |
2011/02/17 | 79 | 83 | 79 | 80 | 2,693,000 |
2011/02/16 | 78 | 79 | 77 | 78 | 162,000 |
2011/02/15 | 78 | 78 | 77 | 77 | 139,000 |
2011/02/14 | 77 | 77 | 76 | 77 | 85,000 |
2011/02/10 | 78 | 78 | 76 | 77 | 134,000 |
2011/02/09 | 77 | 77 | 76 | 77 | 223,000 |
2011/02/08 | 79 | 79 | 77 | 77 | 195,000 |
2011/02/07 | 77 | 79 | 77 | 78 | 273,000 |
2011/02/04 | 77 | 77 | 76 | 76 | 135,000 |
2011/02/03 | 77 | 77 | 76 | 76 | 134,000 |
2011/02/02 | 76 | 77 | 75 | 77 | 113,000 |
2011/02/01 | 76 | 77 | 75 | 76 | 137,000 |
2011/01/31 | 75 | 76 | 74 | 75 | 262,000 |
2011/01/28 | 75 | 76 | 75 | 76 | 115,000 |
2011/01/27 | 76 | 77 | 75 | 75 | 216,000 |
2011/01/26 | 76 | 77 | 76 | 76 | 87,000 |
2011/01/25 | 76 | 77 | 75 | 76 | 139,000 |
2011/01/24 | 75 | 76 | 75 | 76 | 163,000 |
2011/01/21 | 78 | 78 | 75 | 76 | 695,000 |
2011/01/20 | 79 | 80 | 78 | 78 | 296,000 |
2011/01/19 | 79 | 80 | 79 | 80 | 185,000 |
2011/01/18 | 79 | 79 | 78 | 79 | 196,000 |
2011/01/17 | 80 | 80 | 79 | 80 | 229,000 |
2011/01/14 | 80 | 80 | 79 | 80 | 240,000 |
2011/01/13 | 80 | 81 | 79 | 79 | 374,000 |
2011/01/12 | 82 | 82 | 80 | 80 | 542,000 |
2011/01/11 | 79 | 82 | 79 | 82 | 929,000 |
2011/01/07 | 80 | 81 | 79 | 79 | 358,000 |
2011/01/06 | 79 | 81 | 78 | 80 | 792,000 |
2011/01/05 | 80 | 80 | 79 | 79 | 199,000 |
2011/01/04 | 79 | 80 | 78 | 80 | 176,000 |