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 |
---|---|---|---|---|---|
2014/12/30 | 102 | 103 | 101 | 103 | 351,000 |
2014/12/29 | 103 | 103 | 102 | 102 | 176,000 |
2014/12/26 | 101 | 103 | 100 | 103 | 227,000 |
2014/12/25 | 101 | 102 | 100 | 101 | 503,000 |
2014/12/24 | 103 | 103 | 101 | 102 | 289,000 |
2014/12/22 | 103 | 104 | 102 | 104 | 257,000 |
2014/12/19 | 102 | 103 | 102 | 103 | 367,000 |
2014/12/18 | 102 | 102 | 101 | 101 | 308,000 |
2014/12/17 | 101 | 102 | 101 | 101 | 267,000 |
2014/12/16 | 103 | 103 | 102 | 102 | 307,000 |
2014/12/15 | 105 | 105 | 103 | 103 | 350,000 |
2014/12/12 | 103 | 105 | 102 | 103 | 426,000 |
2014/12/11 | 102 | 103 | 102 | 103 | 298,000 |
2014/12/10 | 103 | 104 | 102 | 103 | 670,000 |
2014/12/09 | 106 | 110 | 104 | 104 | 1,371,000 |
2014/12/08 | 105 | 106 | 104 | 106 | 594,000 |
2014/12/05 | 106 | 107 | 105 | 105 | 496,000 |
2014/12/04 | 106 | 107 | 104 | 105 | 360,000 |
2014/12/03 | 106 | 108 | 105 | 106 | 402,000 |
2014/12/02 | 106 | 107 | 105 | 107 | 174,000 |
2014/12/01 | 108 | 108 | 106 | 106 | 287,000 |
2014/11/28 | 106 | 108 | 106 | 107 | 180,000 |
2014/11/27 | 107 | 109 | 105 | 106 | 631,000 |
2014/11/26 | 105 | 106 | 105 | 106 | 298,000 |
2014/11/25 | 104 | 105 | 103 | 105 | 166,000 |
2014/11/21 | 104 | 104 | 102 | 103 | 94,000 |
2014/11/20 | 102 | 104 | 102 | 104 | 281,000 |
2014/11/19 | 103 | 103 | 102 | 102 | 158,000 |
2014/11/18 | 101 | 103 | 101 | 103 | 257,000 |
2014/11/17 | 105 | 105 | 102 | 102 | 270,000 |
2014/11/14 | 104 | 105 | 104 | 104 | 146,000 |
2014/11/13 | 105 | 105 | 104 | 104 | 78,000 |
2014/11/12 | 105 | 106 | 103 | 105 | 529,000 |
2014/11/11 | 106 | 106 | 105 | 106 | 159,000 |
2014/11/10 | 108 | 108 | 106 | 106 | 234,000 |
2014/11/07 | 108 | 108 | 107 | 107 | 155,000 |
2014/11/06 | 109 | 110 | 108 | 108 | 310,000 |
2014/11/05 | 107 | 109 | 106 | 109 | 246,000 |
2014/11/04 | 106 | 108 | 105 | 108 | 407,000 |
2014/10/31 | 104 | 105 | 102 | 105 | 340,000 |
2014/10/30 | 103 | 104 | 102 | 104 | 205,000 |
2014/10/29 | 103 | 104 | 103 | 104 | 65,000 |
2014/10/28 | 103 | 104 | 102 | 102 | 88,000 |
2014/10/27 | 104 | 104 | 103 | 103 | 60,000 |
2014/10/24 | 104 | 104 | 102 | 102 | 161,000 |
2014/10/23 | 103 | 103 | 102 | 102 | 103,000 |
2014/10/22 | 103 | 103 | 102 | 103 | 68,000 |
2014/10/21 | 104 | 104 | 101 | 101 | 150,000 |
2014/10/20 | 102 | 105 | 102 | 104 | 237,000 |
2014/10/17 | 100 | 101 | 99 | 100 | 280,000 |
2014/10/16 | 103 | 103 | 98 | 101 | 879,000 |
2014/10/15 | 103 | 105 | 103 | 105 | 330,000 |
2014/10/14 | 104 | 104 | 102 | 102 | 570,000 |
2014/10/10 | 109 | 109 | 105 | 106 | 942,000 |
2014/10/09 | 112 | 112 | 109 | 109 | 277,000 |
2014/10/08 | 111 | 112 | 111 | 111 | 218,000 |
2014/10/07 | 112 | 114 | 111 | 113 | 353,000 |
2014/10/06 | 112 | 112 | 110 | 112 | 333,000 |
2014/10/03 | 110 | 112 | 110 | 111 | 298,000 |
2014/10/02 | 111 | 111 | 109 | 110 | 478,000 |
2014/10/01 | 114 | 114 | 112 | 112 | 335,000 |
2014/09/30 | 115 | 115 | 113 | 114 | 171,000 |
2014/09/29 | 114 | 115 | 113 | 115 | 240,000 |
2014/09/26 | 113 | 114 | 112 | 113 | 98,000 |
2014/09/25 | 114 | 114 | 112 | 113 | 321,000 |
2014/09/24 | 115 | 115 | 113 | 114 | 292,000 |
2014/09/22 | 113 | 115 | 113 | 115 | 257,000 |
2014/09/19 | 113 | 114 | 112 | 113 | 306,000 |
2014/09/18 | 113 | 114 | 113 | 113 | 180,000 |
2014/09/17 | 114 | 115 | 113 | 113 | 303,000 |
2014/09/16 | 115 | 115 | 114 | 114 | 130,000 |
2014/09/12 | 114 | 115 | 114 | 114 | 227,000 |
2014/09/11 | 114 | 116 | 114 | 114 | 694,000 |
2014/09/10 | 115 | 116 | 114 | 114 | 795,000 |
2014/09/09 | 115 | 116 | 115 | 115 | 98,000 |
2014/09/08 | 115 | 117 | 115 | 115 | 194,000 |
2014/09/05 | 116 | 117 | 115 | 115 | 245,000 |
2014/09/04 | 117 | 117 | 115 | 115 | 486,000 |
2014/09/03 | 118 | 118 | 117 | 118 | 175,000 |
2014/09/02 | 117 | 119 | 116 | 118 | 723,000 |
2014/09/01 | 117 | 118 | 116 | 117 | 348,000 |
2014/08/29 | 117 | 117 | 115 | 117 | 283,000 |
2014/08/28 | 115 | 117 | 115 | 117 | 556,000 |
2014/08/27 | 115 | 116 | 115 | 115 | 159,000 |
2014/08/26 | 115 | 116 | 115 | 115 | 172,000 |
2014/08/25 | 116 | 116 | 116 | 116 | 239,000 |
2014/08/22 | 115 | 117 | 115 | 117 | 254,000 |
2014/08/21 | 116 | 118 | 115 | 115 | 564,000 |
2014/08/20 | 115 | 116 | 115 | 116 | 147,000 |
2014/08/19 | 116 | 117 | 115 | 116 | 274,000 |
2014/08/18 | 116 | 117 | 115 | 117 | 171,000 |
2014/08/15 | 115 | 116 | 115 | 116 | 95,000 |
2014/08/14 | 116 | 117 | 114 | 116 | 489,000 |
2014/08/13 | 114 | 115 | 114 | 114 | 304,000 |
2014/08/12 | 115 | 116 | 114 | 114 | 540,000 |
2014/08/11 | 115 | 116 | 114 | 115 | 784,000 |
2014/08/08 | 115 | 128 | 114 | 117 | 5,232,000 |
2014/08/07 | 114 | 116 | 114 | 116 | 333,000 |
2014/08/06 | 116 | 117 | 114 | 114 | 738,000 |
2014/08/05 | 116 | 117 | 115 | 116 | 377,000 |
2014/08/04 | 117 | 118 | 116 | 117 | 197,000 |
2014/08/01 | 117 | 118 | 116 | 117 | 377,000 |
2014/07/31 | 118 | 119 | 117 | 118 | 462,000 |
2014/07/30 | 118 | 119 | 117 | 118 | 386,000 |
2014/07/29 | 120 | 120 | 118 | 119 | 451,000 |
2014/07/28 | 120 | 121 | 119 | 120 | 414,000 |
2014/07/25 | 120 | 121 | 119 | 120 | 478,000 |
2014/07/24 | 120 | 121 | 119 | 120 | 379,000 |
2014/07/23 | 119 | 120 | 118 | 119 | 552,000 |
2014/07/22 | 120 | 121 | 119 | 120 | 1,440,000 |
2014/07/18 | 127 | 137 | 120 | 122 | 14,429,000 |
2014/07/17 | 121 | 122 | 116 | 117 | 1,620,000 |
2014/07/16 | 121 | 123 | 120 | 120 | 2,316,000 |
2014/07/15 | 118 | 132 | 117 | 124 | 10,879,000 |
2014/07/14 | 115 | 119 | 115 | 117 | 491,000 |
2014/07/11 | 115 | 116 | 114 | 116 | 398,000 |
2014/07/10 | 118 | 118 | 116 | 116 | 335,000 |
2014/07/09 | 119 | 121 | 117 | 118 | 565,000 |
2014/07/08 | 118 | 119 | 118 | 118 | 256,000 |
2014/07/07 | 119 | 120 | 118 | 118 | 369,000 |
2014/07/04 | 117 | 119 | 117 | 118 | 433,000 |
2014/07/03 | 119 | 119 | 117 | 118 | 661,000 |
2014/07/02 | 121 | 123 | 119 | 119 | 1,713,000 |
2014/07/01 | 118 | 122 | 118 | 120 | 2,570,000 |
2014/06/30 | 115 | 118 | 115 | 117 | 430,000 |
2014/06/27 | 116 | 119 | 114 | 116 | 817,000 |
2014/06/26 | 118 | 118 | 115 | 116 | 388,000 |
2014/06/25 | 117 | 118 | 117 | 117 | 215,000 |
2014/06/24 | 116 | 118 | 115 | 117 | 340,000 |
2014/06/23 | 118 | 118 | 115 | 116 | 672,000 |
2014/06/20 | 118 | 119 | 118 | 118 | 180,000 |
2014/06/19 | 120 | 120 | 117 | 119 | 1,059,000 |
2014/06/18 | 121 | 121 | 118 | 120 | 566,000 |
2014/06/17 | 121 | 122 | 118 | 119 | 1,084,000 |
2014/06/16 | 116 | 123 | 116 | 121 | 2,849,000 |
2014/06/13 | 115 | 116 | 114 | 115 | 754,000 |
2014/06/12 | 112 | 114 | 112 | 113 | 182,000 |
2014/06/11 | 112 | 114 | 112 | 114 | 143,000 |
2014/06/10 | 114 | 115 | 112 | 112 | 369,000 |
2014/06/09 | 116 | 116 | 113 | 113 | 324,000 |
2014/06/06 | 114 | 115 | 113 | 115 | 454,000 |
2014/06/05 | 116 | 116 | 113 | 114 | 702,000 |
2014/06/04 | 114 | 115 | 113 | 114 | 280,000 |
2014/06/03 | 112 | 114 | 112 | 113 | 491,000 |
2014/06/02 | 112 | 113 | 111 | 111 | 389,000 |
2014/05/30 | 111 | 113 | 111 | 112 | 212,000 |
2014/05/29 | 111 | 112 | 110 | 111 | 209,000 |
2014/05/28 | 113 | 114 | 111 | 111 | 352,000 |
2014/05/27 | 112 | 114 | 111 | 113 | 379,000 |
2014/05/26 | 112 | 113 | 111 | 111 | 219,000 |
2014/05/23 | 111 | 113 | 111 | 112 | 342,000 |
2014/05/22 | 110 | 111 | 110 | 110 | 273,000 |
2014/05/21 | 109 | 110 | 108 | 109 | 686,000 |
2014/05/20 | 110 | 111 | 109 | 111 | 307,000 |
2014/05/19 | 112 | 116 | 110 | 111 | 1,576,000 |
2014/05/16 | 110 | 112 | 109 | 112 | 502,000 |
2014/05/15 | 110 | 111 | 109 | 110 | 334,000 |
2014/05/14 | 110 | 111 | 108 | 111 | 289,000 |
2014/05/13 | 107 | 109 | 107 | 108 | 438,000 |
2014/05/12 | 111 | 111 | 108 | 108 | 364,000 |
2014/05/09 | 110 | 112 | 109 | 112 | 292,000 |
2014/05/08 | 112 | 112 | 110 | 110 | 113,000 |
2014/05/07 | 111 | 111 | 110 | 110 | 138,000 |
2014/05/02 | 112 | 112 | 111 | 112 | 118,000 |
2014/05/01 | 110 | 112 | 110 | 111 | 156,000 |
2014/04/30 | 111 | 112 | 110 | 110 | 307,000 |
2014/04/28 | 114 | 114 | 110 | 110 | 623,000 |
2014/04/25 | 114 | 115 | 114 | 115 | 104,000 |
2014/04/24 | 114 | 115 | 114 | 115 | 836,000 |
2014/04/23 | 113 | 115 | 113 | 114 | 611,000 |
2014/04/22 | 113 | 114 | 112 | 112 | 504,000 |
2014/04/21 | 112 | 114 | 111 | 113 | 522,000 |
2014/04/18 | 112 | 112 | 110 | 112 | 245,000 |
2014/04/17 | 112 | 113 | 110 | 113 | 412,000 |
2014/04/16 | 110 | 112 | 109 | 112 | 325,000 |
2014/04/15 | 110 | 110 | 109 | 110 | 162,000 |
2014/04/14 | 108 | 110 | 107 | 109 | 311,000 |
2014/04/11 | 109 | 110 | 108 | 108 | 648,000 |
2014/04/10 | 113 | 113 | 110 | 110 | 289,000 |
2014/04/09 | 112 | 113 | 111 | 111 | 241,000 |
2014/04/08 | 114 | 114 | 112 | 112 | 585,000 |
2014/04/07 | 114 | 116 | 114 | 114 | 312,000 |
2014/04/04 | 113 | 116 | 113 | 116 | 400,000 |
2014/04/03 | 115 | 115 | 113 | 113 | 448,000 |
2014/04/02 | 116 | 116 | 114 | 115 | 569,000 |
2014/04/01 | 114 | 115 | 114 | 115 | 837,000 |
2014/03/31 | 113 | 118 | 112 | 117 | 2,257,000 |
2014/03/28 | 112 | 112 | 111 | 112 | 130,000 |
2014/03/27 | 111 | 112 | 111 | 112 | 223,000 |
2014/03/26 | 112 | 113 | 111 | 112 | 422,000 |
2014/03/25 | 113 | 113 | 110 | 110 | 600,000 |
2014/03/24 | 112 | 116 | 111 | 112 | 918,000 |
2014/03/20 | 117 | 118 | 111 | 112 | 2,435,000 |
2014/03/19 | 116 | 120 | 114 | 120 | 1,150,000 |
2014/03/18 | 114 | 116 | 112 | 116 | 744,000 |
2014/03/17 | 116 | 116 | 114 | 114 | 488,000 |
2014/03/14 | 115 | 117 | 114 | 116 | 830,000 |
2014/03/13 | 118 | 119 | 116 | 117 | 850,000 |
2014/03/12 | 117 | 117 | 115 | 116 | 640,000 |
2014/03/11 | 119 | 119 | 116 | 117 | 1,233,000 |
2014/03/10 | 117 | 120 | 116 | 120 | 622,000 |
2014/03/07 | 116 | 118 | 114 | 118 | 1,033,000 |
2014/03/06 | 117 | 118 | 115 | 116 | 975,000 |
2014/03/05 | 117 | 118 | 115 | 116 | 2,551,000 |
2014/03/04 | 123 | 124 | 116 | 120 | 4,940,000 |
2014/03/03 | 128 | 131 | 121 | 123 | 23,962,000 |
2014/02/28 | 123 | 123 | 115 | 118 | 2,859,000 |
2014/02/27 | 114 | 122 | 114 | 120 | 2,713,000 |
2014/02/26 | 113 | 114 | 112 | 114 | 399,000 |
2014/02/25 | 112 | 113 | 111 | 112 | 610,000 |
2014/02/24 | 111 | 113 | 111 | 111 | 402,000 |
2014/02/21 | 110 | 113 | 110 | 111 | 321,000 |
2014/02/20 | 113 | 113 | 109 | 109 | 323,000 |
2014/02/19 | 110 | 113 | 109 | 113 | 328,000 |
2014/02/18 | 108 | 111 | 108 | 111 | 295,000 |
2014/02/17 | 109 | 109 | 106 | 108 | 564,000 |
2014/02/14 | 113 | 113 | 108 | 108 | 980,000 |
2014/02/13 | 115 | 115 | 112 | 113 | 327,000 |
2014/02/12 | 115 | 116 | 114 | 115 | 480,000 |
2014/02/10 | 112 | 113 | 111 | 112 | 542,000 |
2014/02/07 | 110 | 112 | 110 | 111 | 548,000 |
2014/02/06 | 107 | 109 | 106 | 107 | 768,000 |
2014/02/05 | 109 | 110 | 106 | 106 | 847,000 |
2014/02/04 | 106 | 110 | 104 | 106 | 1,320,000 |
2014/02/03 | 119 | 119 | 115 | 116 | 1,223,000 |
2014/01/31 | 122 | 123 | 121 | 121 | 558,000 |
2014/01/30 | 121 | 123 | 120 | 122 | 683,000 |
2014/01/29 | 123 | 124 | 122 | 123 | 425,000 |
2014/01/28 | 121 | 123 | 120 | 120 | 524,000 |
2014/01/27 | 122 | 123 | 120 | 120 | 1,467,000 |
2014/01/24 | 127 | 127 | 125 | 125 | 1,281,000 |
2014/01/23 | 130 | 131 | 128 | 128 | 977,000 |
2014/01/22 | 128 | 130 | 127 | 130 | 684,000 |
2014/01/21 | 130 | 131 | 127 | 127 | 970,000 |
2014/01/20 | 130 | 132 | 129 | 130 | 1,071,000 |
2014/01/17 | 128 | 131 | 127 | 129 | 1,062,000 |
2014/01/16 | 128 | 129 | 127 | 127 | 945,000 |
2014/01/15 | 129 | 129 | 126 | 127 | 794,000 |
2014/01/14 | 129 | 130 | 127 | 127 | 1,244,000 |
2014/01/10 | 130 | 131 | 129 | 130 | 708,000 |
2014/01/09 | 131 | 132 | 129 | 131 | 896,000 |
2014/01/08 | 130 | 131 | 129 | 131 | 678,000 |
2014/01/07 | 131 | 132 | 129 | 129 | 1,064,000 |
2014/01/06 | 130 | 131 | 128 | 131 | 1,350,000 |