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 |
---|---|---|---|---|---|
2012/12/28 | 76 | 77 | 73 | 75 | 1,065,000 |
2012/12/27 | 76 | 78 | 75 | 76 | 1,751,000 |
2012/12/26 | 72 | 75 | 71 | 74 | 1,341,000 |
2012/12/25 | 72 | 72 | 71 | 72 | 517,000 |
2012/12/21 | 72 | 73 | 71 | 71 | 363,000 |
2012/12/20 | 72 | 73 | 72 | 73 | 262,000 |
2012/12/19 | 72 | 73 | 71 | 73 | 623,000 |
2012/12/18 | 73 | 73 | 72 | 72 | 238,000 |
2012/12/17 | 74 | 75 | 72 | 73 | 599,000 |
2012/12/14 | 71 | 73 | 70 | 72 | 896,000 |
2012/12/13 | 70 | 71 | 69 | 70 | 629,000 |
2012/12/12 | 71 | 75 | 69 | 70 | 4,008,000 |
2012/12/11 | 71 | 72 | 70 | 70 | 284,000 |
2012/12/10 | 70 | 74 | 70 | 71 | 1,662,000 |
2012/12/07 | 73 | 75 | 73 | 75 | 763,000 |
2012/12/06 | 73 | 74 | 73 | 74 | 251,000 |
2012/12/05 | 74 | 74 | 72 | 74 | 574,000 |
2012/12/04 | 75 | 75 | 73 | 74 | 702,000 |
2012/12/03 | 76 | 76 | 73 | 75 | 2,654,000 |
2012/11/30 | 72 | 72 | 71 | 71 | 676,000 |
2012/11/29 | 71 | 73 | 70 | 72 | 725,000 |
2012/11/28 | 72 | 73 | 69 | 71 | 1,211,000 |
2012/11/27 | 69 | 72 | 68 | 72 | 1,288,000 |
2012/11/26 | 68 | 70 | 67 | 70 | 1,227,000 |
2012/11/22 | 68 | 68 | 66 | 66 | 860,000 |
2012/11/21 | 64 | 68 | 64 | 68 | 1,655,000 |
2012/11/20 | 65 | 65 | 63 | 63 | 400,000 |
2012/11/19 | 65 | 65 | 64 | 64 | 492,000 |
2012/11/16 | 64 | 65 | 63 | 65 | 391,000 |
2012/11/15 | 62 | 64 | 62 | 63 | 583,000 |
2012/11/14 | 61 | 61 | 60 | 60 | 63,000 |
2012/11/13 | 61 | 61 | 60 | 60 | 105,000 |
2012/11/12 | 62 | 62 | 61 | 61 | 412,000 |
2012/11/09 | 62 | 62 | 61 | 61 | 303,000 |
2012/11/08 | 62 | 63 | 61 | 62 | 417,000 |
2012/11/07 | 64 | 64 | 62 | 63 | 217,000 |
2012/11/06 | 64 | 65 | 63 | 63 | 162,000 |
2012/11/05 | 64 | 65 | 64 | 65 | 790,000 |
2012/11/02 | 63 | 63 | 62 | 62 | 386,000 |
2012/11/01 | 62 | 63 | 61 | 63 | 436,000 |
2012/10/31 | 64 | 64 | 62 | 62 | 320,000 |
2012/10/30 | 63 | 64 | 63 | 64 | 244,000 |
2012/10/29 | 63 | 64 | 62 | 63 | 211,000 |
2012/10/26 | 64 | 64 | 63 | 63 | 199,000 |
2012/10/25 | 63 | 64 | 63 | 63 | 339,000 |
2012/10/24 | 64 | 64 | 63 | 63 | 357,000 |
2012/10/23 | 65 | 65 | 63 | 65 | 238,000 |
2012/10/22 | 63 | 66 | 62 | 65 | 598,000 |
2012/10/19 | 64 | 64 | 62 | 64 | 369,000 |
2012/10/18 | 63 | 64 | 63 | 63 | 288,000 |
2012/10/17 | 64 | 64 | 62 | 62 | 663,000 |
2012/10/16 | 62 | 65 | 62 | 64 | 957,000 |
2012/10/15 | 62 | 62 | 61 | 61 | 44,000 |
2012/10/12 | 61 | 62 | 61 | 61 | 304,000 |
2012/10/11 | 61 | 62 | 61 | 61 | 265,000 |
2012/10/10 | 61 | 62 | 60 | 61 | 520,000 |
2012/10/09 | 64 | 65 | 63 | 63 | 463,000 |
2012/10/05 | 64 | 67 | 64 | 65 | 467,000 |
2012/10/04 | 64 | 65 | 64 | 64 | 365,000 |
2012/10/03 | 63 | 65 | 63 | 65 | 244,000 |
2012/10/02 | 64 | 65 | 63 | 63 | 272,000 |
2012/10/01 | 66 | 67 | 65 | 65 | 338,000 |
2012/09/28 | 68 | 68 | 65 | 67 | 601,000 |
2012/09/27 | 68 | 69 | 67 | 68 | 766,000 |
2012/09/26 | 67 | 72 | 67 | 69 | 2,629,000 |
2012/09/25 | 68 | 69 | 66 | 67 | 830,000 |
2012/09/24 | 69 | 70 | 68 | 69 | 409,000 |
2012/09/21 | 67 | 70 | 67 | 69 | 939,000 |
2012/09/20 | 67 | 68 | 66 | 68 | 854,000 |
2012/09/19 | 71 | 71 | 67 | 68 | 2,278,000 |
2012/09/18 | 75 | 77 | 72 | 73 | 6,127,000 |
2012/09/14 | 68 | 70 | 67 | 70 | 1,286,000 |
2012/09/13 | 65 | 66 | 64 | 66 | 391,000 |
2012/09/12 | 64 | 65 | 63 | 64 | 450,000 |
2012/09/11 | 61 | 64 | 61 | 64 | 203,000 |
2012/09/10 | 61 | 62 | 60 | 61 | 201,000 |
2012/09/07 | 61 | 62 | 60 | 62 | 239,000 |
2012/09/06 | 60 | 61 | 60 | 60 | 58,000 |
2012/09/05 | 62 | 62 | 59 | 60 | 553,000 |
2012/09/04 | 62 | 62 | 61 | 62 | 282,000 |
2012/09/03 | 62 | 63 | 61 | 62 | 206,000 |
2012/08/31 | 63 | 64 | 62 | 62 | 102,000 |
2012/08/30 | 63 | 64 | 62 | 64 | 193,000 |
2012/08/29 | 64 | 64 | 62 | 62 | 210,000 |
2012/08/28 | 64 | 65 | 63 | 63 | 194,000 |
2012/08/27 | 64 | 65 | 63 | 65 | 239,000 |
2012/08/24 | 65 | 66 | 64 | 65 | 414,000 |
2012/08/23 | 66 | 66 | 65 | 65 | 238,000 |
2012/08/22 | 68 | 68 | 66 | 66 | 176,000 |
2012/08/21 | 67 | 68 | 65 | 68 | 480,000 |
2012/08/20 | 67 | 68 | 66 | 67 | 508,000 |
2012/08/17 | 65 | 66 | 63 | 65 | 1,047,000 |
2012/08/16 | 72 | 74 | 65 | 66 | 4,307,000 |
2012/08/15 | 63 | 64 | 62 | 63 | 255,000 |
2012/08/14 | 62 | 64 | 62 | 64 | 204,000 |
2012/08/13 | 63 | 64 | 62 | 62 | 203,000 |
2012/08/10 | 60 | 62 | 60 | 61 | 210,000 |
2012/08/09 | 60 | 61 | 59 | 61 | 298,000 |
2012/08/08 | 59 | 60 | 58 | 60 | 155,000 |
2012/08/07 | 58 | 59 | 58 | 58 | 148,000 |
2012/08/06 | 58 | 59 | 58 | 58 | 128,000 |
2012/08/03 | 60 | 60 | 57 | 58 | 316,000 |
2012/08/02 | 59 | 60 | 59 | 60 | 202,000 |
2012/08/01 | 61 | 61 | 60 | 60 | 130,000 |
2012/07/31 | 60 | 61 | 59 | 60 | 132,000 |
2012/07/30 | 60 | 60 | 59 | 60 | 159,000 |
2012/07/27 | 60 | 61 | 60 | 60 | 75,000 |
2012/07/26 | 58 | 59 | 56 | 59 | 288,000 |
2012/07/25 | 60 | 60 | 56 | 57 | 414,000 |
2012/07/24 | 61 | 61 | 60 | 60 | 272,000 |
2012/07/23 | 62 | 63 | 60 | 60 | 237,000 |
2012/07/20 | 62 | 63 | 62 | 63 | 191,000 |
2012/07/19 | 62 | 64 | 61 | 63 | 319,000 |
2012/07/18 | 61 | 68 | 60 | 61 | 2,804,000 |
2012/07/17 | 61 | 62 | 61 | 61 | 102,000 |
2012/07/13 | 61 | 62 | 60 | 61 | 126,000 |
2012/07/12 | 62 | 62 | 61 | 61 | 88,000 |
2012/07/11 | 63 | 63 | 61 | 61 | 381,000 |
2012/07/10 | 63 | 65 | 63 | 63 | 367,000 |
2012/07/09 | 63 | 65 | 63 | 63 | 295,000 |
2012/07/06 | 65 | 65 | 63 | 63 | 86,000 |
2012/07/05 | 65 | 66 | 63 | 64 | 302,000 |
2012/07/04 | 68 | 68 | 65 | 67 | 327,000 |
2012/07/03 | 65 | 67 | 64 | 66 | 368,000 |
2012/07/02 | 65 | 66 | 64 | 65 | 217,000 |
2012/06/29 | 64 | 65 | 64 | 64 | 110,000 |
2012/06/28 | 64 | 65 | 63 | 64 | 214,000 |
2012/06/27 | 64 | 64 | 63 | 64 | 177,000 |
2012/06/26 | 63 | 64 | 63 | 64 | 44,000 |
2012/06/25 | 66 | 66 | 63 | 64 | 244,000 |
2012/06/22 | 64 | 66 | 63 | 66 | 283,000 |
2012/06/21 | 63 | 66 | 63 | 66 | 237,000 |
2012/06/20 | 61 | 63 | 61 | 62 | 120,000 |
2012/06/19 | 62 | 62 | 61 | 61 | 120,000 |
2012/06/18 | 62 | 63 | 61 | 62 | 140,000 |
2012/06/15 | 60 | 61 | 60 | 61 | 98,000 |
2012/06/14 | 61 | 61 | 60 | 60 | 38,000 |
2012/06/13 | 61 | 62 | 60 | 61 | 118,000 |
2012/06/12 | 61 | 62 | 60 | 62 | 150,000 |
2012/06/11 | 60 | 62 | 60 | 61 | 132,000 |
2012/06/08 | 62 | 62 | 59 | 60 | 251,000 |
2012/06/07 | 62 | 62 | 61 | 61 | 97,000 |
2012/06/06 | 59 | 60 | 58 | 60 | 115,000 |
2012/06/05 | 58 | 60 | 58 | 59 | 154,000 |
2012/06/04 | 58 | 58 | 56 | 56 | 223,000 |
2012/06/01 | 60 | 61 | 59 | 59 | 128,000 |
2012/05/31 | 60 | 61 | 59 | 60 | 92,000 |
2012/05/30 | 60 | 61 | 60 | 61 | 176,000 |
2012/05/29 | 60 | 61 | 59 | 60 | 162,000 |
2012/05/28 | 62 | 62 | 59 | 61 | 220,000 |
2012/05/25 | 64 | 64 | 61 | 62 | 380,000 |
2012/05/24 | 64 | 65 | 63 | 64 | 208,000 |
2012/05/23 | 65 | 66 | 64 | 64 | 190,000 |
2012/05/22 | 65 | 66 | 64 | 65 | 177,000 |
2012/05/21 | 64 | 65 | 63 | 65 | 149,000 |
2012/05/18 | 65 | 65 | 63 | 64 | 223,000 |
2012/05/17 | 65 | 67 | 63 | 67 | 244,000 |
2012/05/16 | 64 | 66 | 63 | 66 | 339,000 |
2012/05/15 | 64 | 65 | 60 | 64 | 1,217,000 |
2012/05/14 | 69 | 69 | 65 | 65 | 1,027,000 |
2012/05/11 | 78 | 79 | 71 | 71 | 811,000 |
2012/05/10 | 78 | 78 | 77 | 78 | 195,000 |
2012/05/09 | 78 | 79 | 77 | 77 | 331,000 |
2012/05/08 | 78 | 80 | 76 | 78 | 535,000 |
2012/05/07 | 83 | 83 | 78 | 78 | 737,000 |
2012/05/02 | 86 | 87 | 84 | 85 | 581,000 |
2012/05/01 | 87 | 90 | 86 | 87 | 2,580,000 |
2012/04/27 | 85 | 87 | 84 | 84 | 791,000 |
2012/04/26 | 85 | 88 | 84 | 86 | 2,006,000 |
2012/04/25 | 81 | 85 | 81 | 83 | 2,131,000 |
2012/04/24 | 80 | 83 | 79 | 81 | 2,642,000 |
2012/04/23 | 77 | 80 | 75 | 80 | 1,488,000 |
2012/04/20 | 79 | 79 | 76 | 77 | 1,128,000 |
2012/04/19 | 76 | 80 | 76 | 79 | 2,335,000 |
2012/04/18 | 76 | 77 | 75 | 76 | 792,000 |
2012/04/17 | 77 | 77 | 73 | 75 | 1,434,000 |
2012/04/16 | 78 | 79 | 76 | 76 | 1,429,000 |
2012/04/13 | 79 | 80 | 77 | 78 | 4,557,000 |
2012/04/12 | 89 | 89 | 80 | 82 | 5,239,000 |
2012/04/11 | 86 | 89 | 85 | 88 | 6,412,000 |
2012/04/10 | 97 | 104 | 85 | 86 | 30,481,000 |
2012/04/09 | 93 | 98 | 92 | 98 | 16,053,000 |
2012/04/06 | 84 | 90 | 83 | 88 | 10,506,000 |
2012/04/05 | 82 | 82 | 80 | 82 | 733,000 |
2012/04/04 | 84 | 84 | 81 | 83 | 2,146,000 |
2012/04/03 | 79 | 85 | 78 | 85 | 6,910,000 |
2012/04/02 | 79 | 81 | 77 | 79 | 2,137,000 |
2012/03/30 | 77 | 79 | 76 | 78 | 1,526,000 |
2012/03/29 | 74 | 77 | 74 | 76 | 1,064,000 |
2012/03/28 | 74 | 75 | 74 | 75 | 312,000 |
2012/03/27 | 74 | 75 | 73 | 75 | 315,000 |
2012/03/26 | 74 | 75 | 73 | 73 | 311,000 |
2012/03/23 | 74 | 74 | 72 | 73 | 365,000 |
2012/03/22 | 75 | 75 | 74 | 74 | 397,000 |
2012/03/21 | 76 | 76 | 74 | 76 | 1,337,000 |
2012/03/19 | 76 | 81 | 74 | 75 | 5,481,000 |
2012/03/16 | 72 | 76 | 71 | 74 | 1,711,000 |
2012/03/15 | 71 | 73 | 71 | 72 | 575,000 |
2012/03/14 | 72 | 73 | 71 | 71 | 290,000 |
2012/03/13 | 72 | 72 | 71 | 71 | 137,000 |
2012/03/12 | 71 | 72 | 70 | 71 | 242,000 |
2012/03/09 | 70 | 72 | 70 | 72 | 325,000 |
2012/03/08 | 70 | 70 | 69 | 70 | 110,000 |
2012/03/07 | 70 | 70 | 69 | 70 | 203,000 |
2012/03/06 | 70 | 71 | 70 | 70 | 197,000 |
2012/03/05 | 70 | 70 | 69 | 69 | 169,000 |
2012/03/02 | 69 | 70 | 69 | 70 | 326,000 |
2012/03/01 | 72 | 73 | 67 | 69 | 1,185,000 |
2012/02/29 | 75 | 76 | 73 | 73 | 436,000 |
2012/02/28 | 77 | 77 | 75 | 75 | 568,000 |
2012/02/27 | 77 | 78 | 76 | 78 | 1,085,000 |
2012/02/24 | 75 | 78 | 75 | 76 | 1,439,000 |
2012/02/23 | 76 | 76 | 74 | 75 | 294,000 |
2012/02/22 | 74 | 76 | 74 | 75 | 350,000 |
2012/02/21 | 74 | 75 | 73 | 74 | 514,000 |
2012/02/20 | 73 | 77 | 73 | 73 | 1,729,000 |
2012/02/17 | 73 | 73 | 71 | 72 | 530,000 |
2012/02/16 | 72 | 74 | 71 | 72 | 352,000 |
2012/02/15 | 70 | 72 | 70 | 72 | 409,000 |
2012/02/14 | 71 | 71 | 69 | 70 | 258,000 |
2012/02/13 | 70 | 71 | 68 | 71 | 1,171,000 |
2012/02/10 | 75 | 77 | 73 | 73 | 657,000 |
2012/02/09 | 75 | 75 | 74 | 75 | 348,000 |
2012/02/08 | 74 | 75 | 73 | 75 | 476,000 |
2012/02/07 | 75 | 75 | 73 | 74 | 394,000 |
2012/02/06 | 75 | 75 | 73 | 75 | 342,000 |
2012/02/03 | 74 | 74 | 72 | 74 | 460,000 |
2012/02/02 | 72 | 74 | 71 | 74 | 452,000 |
2012/02/01 | 75 | 75 | 72 | 73 | 471,000 |
2012/01/31 | 75 | 75 | 73 | 74 | 556,000 |
2012/01/30 | 75 | 80 | 74 | 76 | 1,510,000 |
2012/01/27 | 76 | 76 | 73 | 74 | 1,630,000 |
2012/01/26 | 72 | 85 | 71 | 78 | 11,442,000 |
2012/01/25 | 69 | 71 | 68 | 71 | 725,000 |
2012/01/24 | 69 | 70 | 68 | 70 | 575,000 |
2012/01/23 | 68 | 69 | 68 | 69 | 296,000 |
2012/01/20 | 69 | 69 | 67 | 67 | 258,000 |
2012/01/19 | 68 | 69 | 67 | 69 | 477,000 |
2012/01/18 | 68 | 69 | 67 | 68 | 471,000 |
2012/01/17 | 69 | 71 | 66 | 68 | 1,484,000 |
2012/01/16 | 67 | 71 | 66 | 69 | 2,002,000 |
2012/01/13 | 63 | 68 | 63 | 67 | 1,687,000 |
2012/01/12 | 63 | 64 | 62 | 64 | 244,000 |
2012/01/11 | 63 | 63 | 61 | 63 | 274,000 |
2012/01/10 | 64 | 64 | 60 | 62 | 1,366,000 |
2012/01/06 | 62 | 68 | 61 | 64 | 1,982,000 |
2012/01/05 | 63 | 63 | 62 | 62 | 497,000 |
2012/01/04 | 63 | 64 | 62 | 63 | 266,000 |