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 |
---|---|---|---|---|---|
2015/12/30 | 81 | 81 | 79 | 81 | 283,000 |
2015/12/29 | 80 | 82 | 78 | 81 | 334,000 |
2015/12/28 | 75 | 80 | 75 | 80 | 863,000 |
2015/12/25 | 75 | 76 | 72 | 73 | 1,432,000 |
2015/12/24 | 81 | 81 | 77 | 77 | 951,000 |
2015/12/22 | 82 | 82 | 80 | 81 | 874,000 |
2015/12/21 | 84 | 85 | 82 | 83 | 597,000 |
2015/12/18 | 86 | 86 | 85 | 85 | 428,000 |
2015/12/17 | 87 | 87 | 86 | 86 | 964,000 |
2015/12/16 | 88 | 88 | 85 | 87 | 1,064,000 |
2015/12/15 | 88 | 88 | 86 | 87 | 568,000 |
2015/12/14 | 87 | 88 | 86 | 87 | 623,000 |
2015/12/11 | 89 | 90 | 88 | 88 | 759,000 |
2015/12/10 | 90 | 91 | 88 | 89 | 925,000 |
2015/12/09 | 91 | 91 | 89 | 90 | 754,000 |
2015/12/08 | 91 | 92 | 91 | 91 | 762,000 |
2015/12/07 | 92 | 93 | 91 | 91 | 587,000 |
2015/12/04 | 92 | 92 | 91 | 92 | 811,000 |
2015/12/03 | 91 | 95 | 90 | 92 | 1,970,000 |
2015/12/02 | 91 | 91 | 90 | 91 | 347,000 |
2015/12/01 | 91 | 91 | 90 | 91 | 636,000 |
2015/11/30 | 91 | 92 | 91 | 91 | 354,000 |
2015/11/27 | 93 | 93 | 91 | 92 | 724,000 |
2015/11/26 | 93 | 93 | 92 | 92 | 403,000 |
2015/11/25 | 93 | 94 | 92 | 94 | 902,000 |
2015/11/24 | 92 | 92 | 91 | 92 | 298,000 |
2015/11/20 | 92 | 93 | 91 | 91 | 400,000 |
2015/11/19 | 92 | 93 | 91 | 91 | 656,000 |
2015/11/18 | 91 | 94 | 91 | 91 | 1,207,000 |
2015/11/17 | 92 | 92 | 91 | 91 | 513,000 |
2015/11/16 | 94 | 95 | 91 | 91 | 1,476,000 |
2015/11/13 | 91 | 91 | 91 | 91 | 210,000 |
2015/11/12 | 91 | 92 | 91 | 91 | 238,000 |
2015/11/11 | 92 | 92 | 91 | 91 | 333,000 |
2015/11/10 | 92 | 93 | 91 | 92 | 285,000 |
2015/11/09 | 92 | 93 | 92 | 93 | 383,000 |
2015/11/06 | 92 | 92 | 91 | 92 | 242,000 |
2015/11/05 | 91 | 92 | 91 | 92 | 539,000 |
2015/11/04 | 91 | 92 | 90 | 91 | 611,000 |
2015/11/02 | 92 | 92 | 91 | 91 | 508,000 |
2015/10/30 | 94 | 94 | 92 | 92 | 760,000 |
2015/10/29 | 95 | 95 | 92 | 94 | 1,320,000 |
2015/10/28 | 96 | 97 | 93 | 97 | 1,826,000 |
2015/10/27 | 93 | 100 | 93 | 98 | 4,631,000 |
2015/10/26 | 94 | 94 | 92 | 92 | 328,000 |
2015/10/23 | 94 | 94 | 92 | 92 | 371,000 |
2015/10/22 | 92 | 94 | 91 | 94 | 385,000 |
2015/10/21 | 91 | 93 | 91 | 93 | 300,000 |
2015/10/20 | 92 | 92 | 90 | 91 | 378,000 |
2015/10/19 | 92 | 92 | 91 | 91 | 165,000 |
2015/10/16 | 92 | 93 | 91 | 92 | 317,000 |
2015/10/15 | 91 | 92 | 90 | 91 | 399,000 |
2015/10/14 | 91 | 92 | 90 | 91 | 373,000 |
2015/10/13 | 93 | 93 | 91 | 91 | 836,000 |
2015/10/09 | 96 | 96 | 93 | 94 | 724,000 |
2015/10/08 | 91 | 98 | 90 | 98 | 1,067,000 |
2015/10/07 | 89 | 90 | 89 | 90 | 249,000 |
2015/10/06 | 92 | 92 | 89 | 90 | 461,000 |
2015/10/05 | 92 | 92 | 90 | 91 | 293,000 |
2015/10/02 | 89 | 91 | 89 | 90 | 423,000 |
2015/10/01 | 92 | 92 | 87 | 89 | 908,000 |
2015/09/30 | 91 | 92 | 91 | 91 | 90,000 |
2015/09/29 | 92 | 92 | 89 | 89 | 434,000 |
2015/09/28 | 95 | 96 | 92 | 94 | 447,000 |
2015/09/25 | 94 | 95 | 93 | 93 | 610,000 |
2015/09/24 | 103 | 103 | 94 | 95 | 1,359,000 |
2015/09/18 | 103 | 105 | 100 | 103 | 2,134,000 |
2015/09/17 | 102 | 102 | 99 | 100 | 616,000 |
2015/09/16 | 101 | 103 | 99 | 101 | 1,288,000 |
2015/09/15 | 94 | 99 | 94 | 98 | 792,000 |
2015/09/14 | 94 | 95 | 93 | 94 | 329,000 |
2015/09/11 | 90 | 93 | 90 | 92 | 386,000 |
2015/09/10 | 89 | 89 | 87 | 89 | 226,000 |
2015/09/09 | 87 | 90 | 87 | 90 | 285,000 |
2015/09/08 | 85 | 87 | 85 | 86 | 100,000 |
2015/09/07 | 88 | 88 | 83 | 85 | 462,000 |
2015/09/04 | 89 | 89 | 87 | 88 | 233,000 |
2015/09/03 | 91 | 92 | 89 | 89 | 236,000 |
2015/09/02 | 88 | 91 | 88 | 90 | 234,000 |
2015/09/01 | 93 | 93 | 90 | 90 | 392,000 |
2015/08/31 | 92 | 93 | 91 | 92 | 303,000 |
2015/08/28 | 92 | 93 | 90 | 93 | 510,000 |
2015/08/27 | 90 | 91 | 89 | 90 | 657,000 |
2015/08/26 | 89 | 91 | 88 | 91 | 502,000 |
2015/08/25 | 89 | 92 | 81 | 89 | 2,311,000 |
2015/08/24 | 101 | 101 | 95 | 96 | 3,089,000 |
2015/08/21 | 102 | 108 | 102 | 105 | 4,128,000 |
2015/08/20 | 100 | 103 | 99 | 101 | 978,000 |
2015/08/19 | 100 | 101 | 99 | 99 | 141,000 |
2015/08/18 | 100 | 101 | 99 | 100 | 250,000 |
2015/08/17 | 99 | 100 | 99 | 99 | 122,000 |
2015/08/14 | 100 | 100 | 99 | 99 | 87,000 |
2015/08/13 | 99 | 100 | 99 | 100 | 174,000 |
2015/08/12 | 99 | 100 | 99 | 99 | 269,000 |
2015/08/11 | 101 | 101 | 100 | 100 | 181,000 |
2015/08/10 | 100 | 101 | 100 | 100 | 189,000 |
2015/08/07 | 100 | 101 | 100 | 100 | 401,000 |
2015/08/06 | 101 | 101 | 100 | 101 | 434,000 |
2015/08/05 | 101 | 101 | 100 | 100 | 180,000 |
2015/08/04 | 100 | 101 | 100 | 100 | 198,000 |
2015/08/03 | 101 | 101 | 100 | 100 | 471,000 |
2015/07/31 | 101 | 102 | 100 | 100 | 497,000 |
2015/07/30 | 103 | 103 | 100 | 100 | 1,103,000 |
2015/07/29 | 104 | 104 | 103 | 103 | 259,000 |
2015/07/28 | 104 | 105 | 102 | 105 | 797,000 |
2015/07/27 | 105 | 106 | 104 | 104 | 480,000 |
2015/07/24 | 106 | 108 | 105 | 105 | 715,000 |
2015/07/23 | 106 | 108 | 106 | 108 | 664,000 |
2015/07/22 | 104 | 108 | 104 | 105 | 1,798,000 |
2015/07/21 | 105 | 106 | 103 | 105 | 840,000 |
2015/07/17 | 104 | 106 | 104 | 104 | 1,071,000 |
2015/07/16 | 109 | 111 | 104 | 106 | 6,046,000 |
2015/07/15 | 103 | 115 | 103 | 109 | 13,268,000 |
2015/07/14 | 103 | 103 | 102 | 102 | 572,000 |
2015/07/13 | 100 | 102 | 100 | 102 | 544,000 |
2015/07/10 | 100 | 101 | 99 | 99 | 418,000 |
2015/07/09 | 98 | 100 | 96 | 100 | 876,000 |
2015/07/08 | 102 | 102 | 99 | 99 | 1,053,000 |
2015/07/07 | 102 | 103 | 102 | 103 | 299,000 |
2015/07/06 | 101 | 102 | 101 | 101 | 244,000 |
2015/07/03 | 101 | 102 | 101 | 101 | 195,000 |
2015/07/02 | 102 | 103 | 101 | 101 | 182,000 |
2015/07/01 | 101 | 102 | 101 | 102 | 244,000 |
2015/06/30 | 100 | 101 | 100 | 101 | 521,000 |
2015/06/29 | 101 | 102 | 100 | 100 | 582,000 |
2015/06/26 | 104 | 104 | 102 | 103 | 265,000 |
2015/06/25 | 102 | 104 | 102 | 104 | 400,000 |
2015/06/24 | 104 | 104 | 102 | 102 | 241,000 |
2015/06/23 | 101 | 104 | 101 | 104 | 526,000 |
2015/06/22 | 102 | 102 | 101 | 102 | 83,000 |
2015/06/19 | 101 | 102 | 101 | 101 | 431,000 |
2015/06/18 | 102 | 103 | 101 | 101 | 287,000 |
2015/06/17 | 103 | 103 | 101 | 102 | 251,000 |
2015/06/16 | 104 | 104 | 103 | 103 | 133,000 |
2015/06/15 | 102 | 103 | 101 | 102 | 338,000 |
2015/06/12 | 101 | 102 | 101 | 101 | 242,000 |
2015/06/11 | 102 | 103 | 101 | 101 | 276,000 |
2015/06/10 | 101 | 102 | 101 | 101 | 374,000 |
2015/06/09 | 102 | 103 | 101 | 101 | 556,000 |
2015/06/08 | 105 | 105 | 103 | 103 | 480,000 |
2015/06/05 | 105 | 106 | 103 | 105 | 882,000 |
2015/06/04 | 108 | 108 | 106 | 106 | 742,000 |
2015/06/03 | 107 | 108 | 106 | 108 | 785,000 |
2015/06/02 | 107 | 108 | 106 | 107 | 1,173,000 |
2015/06/01 | 105 | 107 | 105 | 106 | 1,092,000 |
2015/05/29 | 105 | 106 | 104 | 105 | 383,000 |
2015/05/28 | 104 | 105 | 103 | 105 | 442,000 |
2015/05/27 | 103 | 104 | 103 | 104 | 164,000 |
2015/05/26 | 102 | 104 | 101 | 104 | 414,000 |
2015/05/25 | 103 | 103 | 102 | 102 | 404,000 |
2015/05/22 | 102 | 103 | 102 | 103 | 161,000 |
2015/05/21 | 103 | 104 | 102 | 102 | 209,000 |
2015/05/20 | 103 | 103 | 102 | 103 | 297,000 |
2015/05/19 | 102 | 103 | 102 | 103 | 173,000 |
2015/05/18 | 102 | 103 | 101 | 103 | 437,000 |
2015/05/15 | 103 | 106 | 101 | 102 | 1,648,000 |
2015/05/14 | 101 | 102 | 101 | 101 | 473,000 |
2015/05/13 | 102 | 102 | 100 | 101 | 369,000 |
2015/05/12 | 101 | 103 | 101 | 102 | 464,000 |
2015/05/11 | 102 | 102 | 100 | 102 | 532,000 |
2015/05/08 | 101 | 101 | 100 | 100 | 141,000 |
2015/05/07 | 99 | 102 | 99 | 101 | 264,000 |
2015/05/01 | 100 | 100 | 99 | 100 | 325,000 |
2015/04/30 | 100 | 101 | 100 | 100 | 210,000 |
2015/04/28 | 101 | 101 | 100 | 100 | 185,000 |
2015/04/27 | 102 | 102 | 100 | 102 | 202,000 |
2015/04/24 | 100 | 102 | 100 | 102 | 345,000 |
2015/04/23 | 101 | 101 | 100 | 100 | 103,000 |
2015/04/22 | 101 | 102 | 100 | 101 | 163,000 |
2015/04/21 | 100 | 101 | 100 | 100 | 61,000 |
2015/04/20 | 101 | 101 | 100 | 100 | 99,000 |
2015/04/17 | 101 | 102 | 101 | 101 | 207,000 |
2015/04/16 | 101 | 102 | 101 | 102 | 128,000 |
2015/04/15 | 100 | 101 | 100 | 101 | 265,000 |
2015/04/14 | 101 | 101 | 100 | 100 | 234,000 |
2015/04/13 | 101 | 101 | 100 | 101 | 120,000 |
2015/04/10 | 102 | 102 | 100 | 101 | 341,000 |
2015/04/09 | 103 | 103 | 101 | 102 | 199,000 |
2015/04/08 | 102 | 103 | 101 | 103 | 477,000 |
2015/04/07 | 102 | 102 | 100 | 101 | 407,000 |
2015/04/06 | 99 | 104 | 99 | 101 | 756,000 |
2015/04/03 | 100 | 100 | 99 | 99 | 174,000 |
2015/04/02 | 99 | 100 | 99 | 100 | 119,000 |
2015/04/01 | 100 | 100 | 99 | 99 | 203,000 |
2015/03/31 | 101 | 101 | 100 | 100 | 197,000 |
2015/03/30 | 100 | 101 | 100 | 100 | 280,000 |
2015/03/27 | 100 | 101 | 100 | 100 | 203,000 |
2015/03/26 | 101 | 101 | 100 | 100 | 175,000 |
2015/03/25 | 101 | 102 | 100 | 101 | 228,000 |
2015/03/24 | 101 | 102 | 101 | 102 | 131,000 |
2015/03/23 | 101 | 101 | 100 | 101 | 149,000 |
2015/03/20 | 101 | 101 | 100 | 101 | 263,000 |
2015/03/19 | 101 | 102 | 100 | 101 | 166,000 |
2015/03/18 | 102 | 102 | 100 | 102 | 424,000 |
2015/03/17 | 102 | 102 | 101 | 101 | 220,000 |
2015/03/16 | 102 | 102 | 101 | 101 | 113,000 |
2015/03/13 | 102 | 103 | 101 | 102 | 379,000 |
2015/03/12 | 101 | 103 | 101 | 102 | 319,000 |
2015/03/11 | 101 | 102 | 101 | 101 | 115,000 |
2015/03/10 | 102 | 103 | 101 | 101 | 512,000 |
2015/03/09 | 102 | 104 | 102 | 102 | 425,000 |
2015/03/06 | 103 | 103 | 102 | 103 | 276,000 |
2015/03/05 | 103 | 104 | 102 | 103 | 279,000 |
2015/03/04 | 103 | 103 | 101 | 102 | 748,000 |
2015/03/03 | 104 | 109 | 103 | 104 | 1,311,000 |
2015/03/02 | 104 | 105 | 103 | 105 | 474,000 |
2015/02/27 | 103 | 104 | 102 | 103 | 664,000 |
2015/02/26 | 103 | 104 | 102 | 104 | 286,000 |
2015/02/25 | 102 | 103 | 102 | 103 | 106,000 |
2015/02/24 | 102 | 103 | 102 | 102 | 196,000 |
2015/02/23 | 103 | 104 | 102 | 102 | 232,000 |
2015/02/20 | 102 | 103 | 102 | 103 | 101,000 |
2015/02/19 | 103 | 104 | 102 | 102 | 363,000 |
2015/02/18 | 104 | 105 | 103 | 104 | 540,000 |
2015/02/17 | 104 | 104 | 103 | 103 | 172,000 |
2015/02/16 | 102 | 104 | 102 | 104 | 166,000 |
2015/02/13 | 102 | 102 | 101 | 102 | 265,000 |
2015/02/12 | 102 | 103 | 102 | 102 | 248,000 |
2015/02/10 | 102 | 103 | 102 | 102 | 174,000 |
2015/02/09 | 103 | 103 | 102 | 102 | 198,000 |
2015/02/06 | 102 | 103 | 102 | 102 | 144,000 |
2015/02/05 | 102 | 103 | 102 | 102 | 129,000 |
2015/02/04 | 102 | 103 | 102 | 103 | 252,000 |
2015/02/03 | 105 | 105 | 101 | 102 | 672,000 |
2015/02/02 | 109 | 110 | 104 | 105 | 1,198,000 |
2015/01/30 | 104 | 105 | 103 | 104 | 188,000 |
2015/01/29 | 104 | 105 | 104 | 105 | 185,000 |
2015/01/28 | 105 | 105 | 103 | 105 | 226,000 |
2015/01/27 | 107 | 107 | 104 | 104 | 347,000 |
2015/01/26 | 105 | 107 | 103 | 106 | 541,000 |
2015/01/23 | 103 | 104 | 103 | 103 | 257,000 |
2015/01/22 | 104 | 104 | 102 | 102 | 290,000 |
2015/01/21 | 105 | 107 | 102 | 103 | 1,138,000 |
2015/01/20 | 101 | 102 | 101 | 102 | 134,000 |
2015/01/19 | 101 | 101 | 100 | 101 | 141,000 |
2015/01/16 | 100 | 101 | 100 | 101 | 339,000 |
2015/01/15 | 100 | 102 | 100 | 101 | 476,000 |
2015/01/14 | 102 | 102 | 101 | 101 | 229,000 |
2015/01/13 | 103 | 103 | 101 | 102 | 348,000 |
2015/01/09 | 103 | 104 | 103 | 103 | 512,000 |
2015/01/08 | 102 | 104 | 102 | 103 | 162,000 |
2015/01/07 | 102 | 103 | 101 | 103 | 170,000 |
2015/01/06 | 104 | 104 | 102 | 102 | 210,000 |
2015/01/05 | 103 | 105 | 103 | 105 | 280,000 |