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 |
---|---|---|---|---|---|
2013/12/30 | 130 | 132 | 128 | 131 | 2,493,000 |
2013/12/27 | 129 | 133 | 128 | 130 | 2,712,000 |
2013/12/26 | 124 | 136 | 124 | 129 | 7,614,000 |
2013/12/25 | 126 | 127 | 123 | 124 | 964,000 |
2013/12/24 | 126 | 127 | 124 | 127 | 1,625,000 |
2013/12/20 | 124 | 127 | 123 | 126 | 2,048,000 |
2013/12/19 | 123 | 124 | 122 | 122 | 905,000 |
2013/12/18 | 123 | 124 | 122 | 122 | 1,158,000 |
2013/12/17 | 124 | 125 | 121 | 124 | 1,567,000 |
2013/12/16 | 129 | 130 | 123 | 125 | 2,781,000 |
2013/12/13 | 126 | 130 | 123 | 126 | 6,234,000 |
2013/12/12 | 123 | 123 | 121 | 122 | 645,000 |
2013/12/11 | 124 | 124 | 122 | 123 | 763,000 |
2013/12/10 | 123 | 124 | 121 | 124 | 849,000 |
2013/12/09 | 123 | 123 | 121 | 122 | 743,000 |
2013/12/06 | 122 | 125 | 122 | 123 | 1,330,000 |
2013/12/05 | 125 | 125 | 121 | 121 | 1,088,000 |
2013/12/04 | 126 | 126 | 123 | 125 | 1,241,000 |
2013/12/03 | 129 | 129 | 126 | 127 | 955,000 |
2013/12/02 | 130 | 131 | 127 | 129 | 2,538,000 |
2013/11/29 | 128 | 132 | 126 | 132 | 4,862,000 |
2013/11/28 | 134 | 135 | 126 | 128 | 11,625,000 |
2013/11/27 | 124 | 143 | 124 | 137 | 24,590,000 |
2013/11/26 | 126 | 128 | 123 | 126 | 3,332,000 |
2013/11/25 | 127 | 129 | 121 | 125 | 9,973,000 |
2013/11/22 | 118 | 118 | 117 | 117 | 564,000 |
2013/11/21 | 118 | 118 | 117 | 118 | 312,000 |
2013/11/20 | 118 | 118 | 116 | 117 | 415,000 |
2013/11/19 | 117 | 118 | 116 | 118 | 549,000 |
2013/11/18 | 115 | 119 | 114 | 118 | 1,111,000 |
2013/11/15 | 117 | 117 | 115 | 115 | 383,000 |
2013/11/14 | 116 | 117 | 115 | 116 | 501,000 |
2013/11/13 | 116 | 117 | 115 | 116 | 246,000 |
2013/11/12 | 116 | 117 | 114 | 115 | 366,000 |
2013/11/11 | 116 | 117 | 114 | 114 | 288,000 |
2013/11/08 | 115 | 115 | 114 | 115 | 112,000 |
2013/11/07 | 116 | 117 | 114 | 115 | 182,000 |
2013/11/06 | 114 | 117 | 113 | 115 | 334,000 |
2013/11/05 | 115 | 116 | 113 | 114 | 191,000 |
2013/11/01 | 116 | 119 | 114 | 114 | 956,000 |
2013/10/31 | 118 | 119 | 116 | 116 | 546,000 |
2013/10/30 | 120 | 120 | 118 | 118 | 476,000 |
2013/10/29 | 120 | 122 | 119 | 120 | 441,000 |
2013/10/28 | 118 | 121 | 118 | 121 | 295,000 |
2013/10/25 | 121 | 121 | 118 | 118 | 186,000 |
2013/10/24 | 120 | 121 | 119 | 121 | 253,000 |
2013/10/23 | 123 | 123 | 118 | 120 | 919,000 |
2013/10/22 | 119 | 124 | 118 | 122 | 2,194,000 |
2013/10/21 | 117 | 118 | 116 | 118 | 327,000 |
2013/10/18 | 115 | 116 | 115 | 115 | 306,000 |
2013/10/17 | 114 | 115 | 114 | 115 | 355,000 |
2013/10/16 | 113 | 114 | 112 | 114 | 199,000 |
2013/10/15 | 116 | 116 | 113 | 113 | 203,000 |
2013/10/11 | 114 | 116 | 114 | 115 | 921,000 |
2013/10/10 | 114 | 115 | 112 | 115 | 559,000 |
2013/10/09 | 111 | 114 | 111 | 114 | 436,000 |
2013/10/08 | 110 | 115 | 110 | 114 | 779,000 |
2013/10/07 | 115 | 115 | 110 | 110 | 399,000 |
2013/10/04 | 116 | 117 | 114 | 114 | 514,000 |
2013/10/03 | 116 | 118 | 114 | 117 | 504,000 |
2013/10/02 | 119 | 119 | 115 | 116 | 819,000 |
2013/10/01 | 119 | 121 | 118 | 118 | 580,000 |
2013/09/30 | 120 | 120 | 117 | 118 | 924,000 |
2013/09/27 | 122 | 123 | 120 | 121 | 466,000 |
2013/09/26 | 119 | 123 | 119 | 122 | 881,000 |
2013/09/25 | 123 | 124 | 119 | 119 | 1,208,000 |
2013/09/24 | 121 | 125 | 121 | 123 | 1,611,000 |
2013/09/20 | 122 | 123 | 120 | 121 | 703,000 |
2013/09/19 | 121 | 123 | 120 | 122 | 490,000 |
2013/09/18 | 119 | 122 | 118 | 121 | 738,000 |
2013/09/17 | 119 | 120 | 118 | 119 | 743,000 |
2013/09/13 | 118 | 120 | 116 | 119 | 1,219,000 |
2013/09/12 | 122 | 122 | 118 | 119 | 1,144,000 |
2013/09/11 | 123 | 124 | 119 | 121 | 1,477,000 |
2013/09/10 | 129 | 129 | 121 | 121 | 2,757,000 |
2013/09/09 | 129 | 135 | 126 | 131 | 3,176,000 |
2013/09/06 | 127 | 133 | 125 | 130 | 2,066,000 |
2013/09/05 | 127 | 135 | 125 | 129 | 3,370,000 |
2013/09/04 | 123 | 132 | 119 | 132 | 4,232,000 |
2013/09/03 | 116 | 121 | 116 | 120 | 1,330,000 |
2013/09/02 | 117 | 118 | 115 | 116 | 1,843,000 |
2013/08/30 | 123 | 124 | 116 | 120 | 4,581,000 |
2013/08/29 | 132 | 137 | 125 | 128 | 6,045,000 |
2013/08/28 | 149 | 155 | 132 | 133 | 39,053,000 |
2013/08/27 | 113 | 126 | 113 | 124 | 7,776,000 |
2013/08/26 | 109 | 111 | 109 | 110 | 171,000 |
2013/08/23 | 109 | 110 | 108 | 109 | 244,000 |
2013/08/22 | 109 | 111 | 108 | 109 | 181,000 |
2013/08/21 | 110 | 111 | 108 | 108 | 174,000 |
2013/08/20 | 112 | 113 | 109 | 109 | 222,000 |
2013/08/19 | 112 | 114 | 112 | 112 | 156,000 |
2013/08/16 | 110 | 113 | 110 | 112 | 282,000 |
2013/08/15 | 110 | 117 | 110 | 112 | 694,000 |
2013/08/14 | 110 | 111 | 109 | 111 | 96,000 |
2013/08/13 | 108 | 110 | 107 | 110 | 223,000 |
2013/08/12 | 110 | 113 | 107 | 107 | 315,000 |
2013/08/09 | 112 | 112 | 110 | 110 | 144,000 |
2013/08/08 | 112 | 114 | 110 | 110 | 255,000 |
2013/08/07 | 110 | 114 | 110 | 112 | 197,000 |
2013/08/06 | 112 | 113 | 110 | 112 | 226,000 |
2013/08/05 | 113 | 113 | 111 | 111 | 102,000 |
2013/08/02 | 111 | 113 | 111 | 113 | 220,000 |
2013/08/01 | 108 | 111 | 107 | 111 | 386,000 |
2013/07/31 | 111 | 112 | 108 | 108 | 306,000 |
2013/07/30 | 109 | 113 | 109 | 111 | 256,000 |
2013/07/29 | 114 | 114 | 108 | 108 | 737,000 |
2013/07/26 | 121 | 121 | 117 | 117 | 460,000 |
2013/07/25 | 121 | 123 | 121 | 121 | 377,000 |
2013/07/24 | 121 | 122 | 119 | 120 | 340,000 |
2013/07/23 | 121 | 122 | 120 | 121 | 208,000 |
2013/07/22 | 125 | 125 | 120 | 120 | 731,000 |
2013/07/19 | 125 | 126 | 122 | 124 | 794,000 |
2013/07/18 | 123 | 124 | 121 | 124 | 243,000 |
2013/07/17 | 122 | 124 | 121 | 121 | 357,000 |
2013/07/16 | 127 | 127 | 123 | 123 | 522,000 |
2013/07/12 | 124 | 126 | 122 | 125 | 380,000 |
2013/07/11 | 122 | 124 | 121 | 123 | 433,000 |
2013/07/10 | 122 | 129 | 120 | 124 | 1,928,000 |
2013/07/09 | 121 | 122 | 119 | 121 | 309,000 |
2013/07/08 | 121 | 122 | 119 | 120 | 465,000 |
2013/07/05 | 118 | 121 | 118 | 120 | 363,000 |
2013/07/04 | 121 | 121 | 118 | 118 | 282,000 |
2013/07/03 | 121 | 122 | 120 | 120 | 302,000 |
2013/07/02 | 121 | 123 | 118 | 123 | 789,000 |
2013/07/01 | 115 | 121 | 114 | 119 | 788,000 |
2013/06/28 | 114 | 115 | 112 | 115 | 598,000 |
2013/06/27 | 112 | 113 | 108 | 113 | 389,000 |
2013/06/26 | 108 | 118 | 106 | 112 | 1,348,000 |
2013/06/25 | 108 | 110 | 107 | 107 | 430,000 |
2013/06/24 | 109 | 110 | 107 | 108 | 287,000 |
2013/06/21 | 108 | 109 | 106 | 109 | 401,000 |
2013/06/20 | 112 | 112 | 109 | 109 | 353,000 |
2013/06/19 | 114 | 114 | 111 | 112 | 288,000 |
2013/06/18 | 115 | 115 | 112 | 112 | 360,000 |
2013/06/17 | 107 | 120 | 107 | 114 | 1,164,000 |
2013/06/14 | 108 | 109 | 107 | 107 | 244,000 |
2013/06/13 | 110 | 110 | 106 | 106 | 430,000 |
2013/06/12 | 108 | 112 | 106 | 112 | 352,000 |
2013/06/11 | 113 | 114 | 108 | 110 | 406,000 |
2013/06/10 | 112 | 113 | 111 | 112 | 444,000 |
2013/06/07 | 105 | 110 | 105 | 107 | 1,148,000 |
2013/06/06 | 114 | 117 | 111 | 111 | 1,543,000 |
2013/06/05 | 131 | 132 | 117 | 120 | 2,405,000 |
2013/06/04 | 129 | 153 | 127 | 130 | 13,000,000 |
2013/06/03 | 115 | 115 | 111 | 112 | 461,000 |
2013/05/31 | 119 | 121 | 115 | 117 | 377,000 |
2013/05/30 | 119 | 119 | 116 | 119 | 436,000 |
2013/05/29 | 119 | 123 | 116 | 122 | 676,000 |
2013/05/28 | 114 | 118 | 113 | 114 | 578,000 |
2013/05/27 | 114 | 120 | 114 | 114 | 1,101,000 |
2013/05/24 | 125 | 132 | 119 | 124 | 1,114,000 |
2013/05/23 | 136 | 137 | 126 | 128 | 1,388,000 |
2013/05/22 | 139 | 140 | 135 | 135 | 857,000 |
2013/05/21 | 141 | 141 | 136 | 138 | 1,181,000 |
2013/05/20 | 138 | 147 | 137 | 142 | 3,440,000 |
2013/05/17 | 126 | 134 | 124 | 133 | 797,000 |
2013/05/16 | 130 | 130 | 121 | 127 | 1,513,000 |
2013/05/15 | 139 | 139 | 130 | 131 | 2,587,000 |
2013/05/14 | 143 | 144 | 140 | 140 | 1,340,000 |
2013/05/13 | 145 | 145 | 143 | 144 | 908,000 |
2013/05/10 | 146 | 148 | 144 | 144 | 988,000 |
2013/05/09 | 145 | 147 | 144 | 144 | 1,622,000 |
2013/05/08 | 143 | 145 | 142 | 142 | 1,678,000 |
2013/05/07 | 146 | 146 | 142 | 143 | 1,607,000 |
2013/05/02 | 146 | 146 | 142 | 144 | 775,000 |
2013/05/01 | 147 | 147 | 143 | 144 | 1,031,000 |
2013/04/30 | 146 | 148 | 145 | 146 | 806,000 |
2013/04/26 | 148 | 149 | 145 | 148 | 2,053,000 |
2013/04/25 | 154 | 155 | 150 | 150 | 1,594,000 |
2013/04/24 | 157 | 159 | 151 | 153 | 2,027,000 |
2013/04/23 | 151 | 162 | 149 | 159 | 3,020,000 |
2013/04/22 | 147 | 153 | 147 | 151 | 2,050,000 |
2013/04/19 | 152 | 154 | 146 | 148 | 2,522,000 |
2013/04/18 | 155 | 157 | 152 | 152 | 2,482,000 |
2013/04/17 | 156 | 157 | 153 | 154 | 2,379,000 |
2013/04/16 | 165 | 166 | 153 | 157 | 7,196,000 |
2013/04/15 | 159 | 163 | 153 | 155 | 6,459,000 |
2013/04/12 | 167 | 178 | 163 | 163 | 16,420,000 |
2013/04/11 | 171 | 205 | 157 | 159 | 70,076,000 |
2013/04/10 | 184 | 191 | 168 | 171 | 58,357,000 |
2013/04/09 | 159 | 201 | 145 | 193 | 137,737,000 |
2013/04/08 | 133 | 157 | 132 | 152 | 58,319,000 |
2013/04/05 | 121 | 126 | 115 | 125 | 11,562,000 |
2013/04/04 | 112 | 131 | 110 | 118 | 46,919,000 |
2013/04/03 | 107 | 112 | 105 | 108 | 3,430,000 |
2013/04/02 | 107 | 108 | 102 | 104 | 5,633,000 |
2013/04/01 | 117 | 117 | 109 | 111 | 8,081,000 |
2013/03/29 | 106 | 113 | 105 | 109 | 6,844,000 |
2013/03/28 | 105 | 106 | 103 | 105 | 1,333,000 |
2013/03/27 | 104 | 112 | 104 | 106 | 9,041,000 |
2013/03/26 | 102 | 103 | 99 | 99 | 1,238,000 |
2013/03/25 | 105 | 105 | 103 | 103 | 658,000 |
2013/03/22 | 106 | 106 | 104 | 104 | 1,010,000 |
2013/03/21 | 105 | 112 | 103 | 107 | 4,901,000 |
2013/03/19 | 103 | 103 | 101 | 102 | 562,000 |
2013/03/18 | 106 | 106 | 102 | 103 | 1,411,000 |
2013/03/15 | 103 | 104 | 102 | 103 | 743,000 |
2013/03/14 | 106 | 106 | 103 | 103 | 994,000 |
2013/03/13 | 104 | 105 | 103 | 104 | 1,113,000 |
2013/03/12 | 105 | 107 | 102 | 103 | 1,808,000 |
2013/03/11 | 105 | 105 | 101 | 104 | 2,697,000 |
2013/03/08 | 108 | 108 | 104 | 106 | 4,025,000 |
2013/03/07 | 100 | 108 | 99 | 108 | 5,556,000 |
2013/03/06 | 98 | 102 | 96 | 97 | 3,960,000 |
2013/03/05 | 91 | 95 | 91 | 95 | 2,138,000 |
2013/03/04 | 92 | 92 | 90 | 90 | 445,000 |
2013/03/01 | 90 | 91 | 89 | 91 | 921,000 |
2013/02/28 | 91 | 91 | 89 | 90 | 781,000 |
2013/02/27 | 90 | 91 | 89 | 90 | 361,000 |
2013/02/26 | 90 | 91 | 90 | 90 | 345,000 |
2013/02/25 | 91 | 92 | 90 | 92 | 600,000 |
2013/02/22 | 91 | 92 | 89 | 90 | 1,180,000 |
2013/02/21 | 92 | 94 | 91 | 93 | 785,000 |
2013/02/20 | 92 | 94 | 91 | 93 | 1,462,000 |
2013/02/19 | 90 | 93 | 89 | 90 | 1,252,000 |
2013/02/18 | 92 | 92 | 89 | 90 | 2,045,000 |
2013/02/15 | 96 | 97 | 86 | 91 | 4,871,000 |
2013/02/14 | 100 | 103 | 98 | 99 | 2,245,000 |
2013/02/13 | 107 | 107 | 99 | 99 | 9,779,000 |
2013/02/12 | 106 | 119 | 99 | 111 | 32,385,000 |
2013/02/08 | 102 | 105 | 102 | 105 | 3,081,000 |
2013/02/07 | 106 | 108 | 102 | 102 | 12,185,000 |
2013/02/06 | 105 | 123 | 101 | 109 | 73,127,000 |
2013/02/05 | 97 | 100 | 94 | 96 | 5,078,000 |
2013/02/04 | 90 | 112 | 89 | 104 | 17,069,000 |
2013/02/01 | 89 | 89 | 87 | 88 | 529,000 |
2013/01/31 | 88 | 89 | 87 | 88 | 422,000 |
2013/01/30 | 87 | 89 | 87 | 88 | 677,000 |
2013/01/29 | 88 | 90 | 87 | 88 | 713,000 |
2013/01/28 | 90 | 90 | 87 | 87 | 843,000 |
2013/01/25 | 91 | 92 | 87 | 89 | 1,672,000 |
2013/01/24 | 84 | 91 | 84 | 90 | 3,621,000 |
2013/01/23 | 86 | 88 | 83 | 83 | 1,017,000 |
2013/01/22 | 86 | 89 | 85 | 86 | 1,264,000 |
2013/01/21 | 84 | 86 | 84 | 86 | 505,000 |
2013/01/18 | 85 | 86 | 84 | 84 | 531,000 |
2013/01/17 | 86 | 86 | 81 | 83 | 875,000 |
2013/01/16 | 89 | 90 | 86 | 87 | 1,239,000 |
2013/01/15 | 91 | 92 | 90 | 90 | 1,501,000 |
2013/01/11 | 89 | 91 | 87 | 90 | 1,384,000 |
2013/01/10 | 86 | 89 | 86 | 87 | 1,384,000 |
2013/01/09 | 81 | 90 | 81 | 87 | 3,084,000 |
2013/01/08 | 84 | 86 | 81 | 82 | 2,134,000 |
2013/01/07 | 77 | 82 | 77 | 82 | 1,487,000 |
2013/01/04 | 76 | 77 | 75 | 76 | 683,000 |