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
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

このページの先頭へ