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 |
---|---|---|---|---|---|
2016/12/30 | 653 | 662 | 652 | 660 | 16,800 |
2016/12/29 | 665 | 665 | 653 | 653 | 17,900 |
2016/12/28 | 657 | 660 | 654 | 660 | 9,600 |
2016/12/27 | 661 | 662 | 655 | 657 | 47,100 |
2016/12/26 | 663 | 671 | 661 | 662 | 36,500 |
2016/12/22 | 668 | 673 | 663 | 669 | 25,900 |
2016/12/21 | 672 | 674 | 667 | 669 | 24,100 |
2016/12/20 | 676 | 676 | 670 | 672 | 21,000 |
2016/12/19 | 675 | 682 | 675 | 675 | 45,100 |
2016/12/16 | 673 | 675 | 670 | 674 | 24,200 |
2016/12/15 | 671 | 675 | 671 | 672 | 23,000 |
2016/12/14 | 670 | 676 | 668 | 670 | 29,000 |
2016/12/13 | 667 | 681 | 665 | 670 | 28,800 |
2016/12/12 | 667 | 690 | 666 | 671 | 56,500 |
2016/12/09 | 671 | 671 | 661 | 666 | 49,600 |
2016/12/08 | 678 | 689 | 668 | 671 | 67,600 |
2016/12/07 | 687 | 688 | 670 | 678 | 42,800 |
2016/12/06 | 681 | 695 | 671 | 683 | 54,300 |
2016/12/05 | 672 | 679 | 672 | 677 | 27,600 |
2016/12/02 | 673 | 675 | 670 | 671 | 21,200 |
2016/12/01 | 674 | 684 | 668 | 673 | 50,000 |
2016/11/30 | 689 | 690 | 668 | 668 | 105,400 |
2016/11/29 | 683 | 691 | 682 | 687 | 31,600 |
2016/11/28 | 689 | 689 | 678 | 687 | 32,300 |
2016/11/25 | 687 | 695 | 679 | 685 | 57,900 |
2016/11/24 | 695 | 695 | 678 | 685 | 73,900 |
2016/11/22 | 689 | 699 | 684 | 689 | 48,100 |
2016/11/21 | 690 | 695 | 681 | 690 | 58,500 |
2016/11/18 | 692 | 700 | 682 | 690 | 87,700 |
2016/11/17 | 699 | 700 | 672 | 688 | 116,600 |
2016/11/16 | 710 | 713 | 685 | 689 | 139,600 |
2016/11/15 | 739 | 739 | 692 | 703 | 245,900 |
2016/11/14 | 708 | 764 | 690 | 740 | 493,700 |
2016/11/11 | 695 | 712 | 662 | 688 | 497,600 |
2016/11/10 | 675 | 742 | 656 | 675 | 2,056,200 |
2016/11/09 | 608 | 707 | 605 | 694 | 1,744,900 |
2016/11/08 | 610 | 617 | 606 | 607 | 14,700 |
2016/11/07 | 623 | 623 | 611 | 611 | 18,500 |
2016/11/04 | 619 | 623 | 615 | 619 | 35,100 |
2016/11/02 | 619 | 620 | 612 | 618 | 47,400 |
2016/11/01 | 618 | 618 | 612 | 615 | 17,900 |
2016/10/31 | 612 | 619 | 612 | 617 | 17,900 |
2016/10/28 | 600 | 613 | 600 | 612 | 44,700 |
2016/10/27 | 613 | 614 | 603 | 606 | 33,800 |
2016/10/26 | 623 | 624 | 610 | 614 | 30,000 |
2016/10/25 | 629 | 629 | 620 | 623 | 22,100 |
2016/10/24 | 642 | 642 | 625 | 631 | 21,700 |
2016/10/21 | 644 | 645 | 642 | 643 | 5,400 |
2016/10/20 | 642 | 653 | 642 | 644 | 13,800 |
2016/10/19 | 642 | 649 | 642 | 644 | 8,600 |
2016/10/18 | 644 | 650 | 644 | 645 | 9,200 |
2016/10/17 | 657 | 657 | 643 | 649 | 14,100 |
2016/10/14 | 660 | 662 | 658 | 659 | 14,000 |
2016/10/13 | 662 | 664 | 658 | 660 | 8,600 |
2016/10/12 | 662 | 663 | 661 | 661 | 20,800 |
2016/10/11 | 660 | 664 | 660 | 662 | 10,800 |
2016/10/07 | 664 | 669 | 660 | 667 | 18,300 |
2016/10/06 | 663 | 664 | 660 | 661 | 13,600 |
2016/10/05 | 661 | 662 | 657 | 660 | 9,000 |
2016/10/04 | 656 | 665 | 655 | 658 | 8,800 |
2016/10/03 | 657 | 661 | 653 | 659 | 10,700 |
2016/09/30 | 659 | 665 | 655 | 656 | 30,700 |
2016/09/29 | 659 | 659 | 647 | 659 | 24,600 |
2016/09/28 | 624 | 659 | 623 | 659 | 57,500 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 66 | 66 | 64 | 64 | 609,000 |
2016/09/26 | 67 | 67 | 66 | 66 | 216,000 |
2016/09/23 | 66 | 67 | 65 | 67 | 707,000 |
2016/09/21 | 68 | 68 | 65 | 66 | 1,606,000 |
2016/09/20 | 70 | 70 | 68 | 69 | 714,000 |
2016/09/16 | 71 | 72 | 70 | 71 | 165,000 |
2016/09/15 | 71 | 72 | 70 | 71 | 247,000 |
2016/09/14 | 73 | 73 | 71 | 71 | 771,000 |
2016/09/13 | 76 | 76 | 73 | 73 | 781,000 |
2016/09/12 | 72 | 77 | 72 | 77 | 2,165,000 |
2016/09/09 | 71 | 75 | 70 | 73 | 1,228,000 |
2016/09/08 | 71 | 72 | 70 | 71 | 133,000 |
2016/09/07 | 71 | 72 | 71 | 71 | 106,000 |
2016/09/06 | 72 | 72 | 71 | 72 | 100,000 |
2016/09/05 | 72 | 73 | 71 | 72 | 304,000 |
2016/09/02 | 71 | 72 | 70 | 71 | 188,000 |
2016/09/01 | 71 | 73 | 70 | 70 | 467,000 |
2016/08/31 | 71 | 72 | 71 | 72 | 464,000 |
2016/08/30 | 69 | 71 | 69 | 70 | 244,000 |
2016/08/29 | 70 | 70 | 69 | 69 | 87,000 |
2016/08/26 | 70 | 70 | 69 | 69 | 181,000 |
2016/08/25 | 70 | 70 | 69 | 70 | 52,000 |
2016/08/24 | 69 | 71 | 69 | 71 | 138,000 |
2016/08/23 | 70 | 71 | 69 | 69 | 97,000 |
2016/08/22 | 71 | 71 | 70 | 70 | 93,000 |
2016/08/19 | 70 | 71 | 70 | 71 | 59,000 |
2016/08/18 | 70 | 70 | 69 | 69 | 60,000 |
2016/08/17 | 70 | 71 | 70 | 70 | 43,000 |
2016/08/16 | 71 | 72 | 70 | 71 | 42,000 |
2016/08/15 | 71 | 72 | 71 | 71 | 126,000 |
2016/08/12 | 72 | 72 | 71 | 72 | 151,000 |
2016/08/10 | 72 | 73 | 71 | 72 | 152,000 |
2016/08/09 | 72 | 72 | 71 | 72 | 338,000 |
2016/08/08 | 72 | 74 | 72 | 73 | 363,000 |
2016/08/05 | 71 | 71 | 69 | 69 | 94,000 |
2016/08/04 | 69 | 71 | 69 | 71 | 129,000 |
2016/08/03 | 68 | 71 | 68 | 69 | 459,000 |
2016/08/02 | 69 | 71 | 69 | 69 | 170,000 |
2016/08/01 | 70 | 70 | 69 | 70 | 47,000 |
2016/07/29 | 69 | 70 | 69 | 70 | 175,000 |
2016/07/28 | 71 | 71 | 68 | 69 | 404,000 |
2016/07/27 | 70 | 72 | 69 | 71 | 380,000 |
2016/07/26 | 71 | 71 | 70 | 70 | 117,000 |
2016/07/25 | 71 | 71 | 70 | 71 | 153,000 |
2016/07/22 | 71 | 72 | 70 | 71 | 162,000 |
2016/07/21 | 71 | 72 | 71 | 72 | 72,000 |
2016/07/20 | 72 | 72 | 70 | 72 | 236,000 |
2016/07/19 | 72 | 74 | 70 | 73 | 438,000 |
2016/07/15 | 74 | 74 | 71 | 72 | 521,000 |
2016/07/14 | 72 | 74 | 72 | 73 | 425,000 |
2016/07/13 | 79 | 79 | 73 | 74 | 1,215,000 |
2016/07/12 | 74 | 78 | 73 | 78 | 835,000 |
2016/07/11 | 70 | 73 | 69 | 72 | 544,000 |
2016/07/08 | 70 | 70 | 68 | 68 | 132,000 |
2016/07/07 | 68 | 70 | 68 | 70 | 95,000 |
2016/07/06 | 68 | 69 | 67 | 69 | 87,000 |
2016/07/05 | 69 | 69 | 67 | 69 | 138,000 |
2016/07/04 | 67 | 69 | 67 | 69 | 111,000 |
2016/07/01 | 68 | 68 | 67 | 68 | 48,000 |
2016/06/30 | 68 | 69 | 67 | 67 | 135,000 |
2016/06/29 | 67 | 68 | 66 | 68 | 215,000 |
2016/06/28 | 65 | 68 | 65 | 66 | 192,000 |
2016/06/27 | 67 | 68 | 66 | 67 | 108,000 |
2016/06/24 | 68 | 70 | 65 | 68 | 328,000 |
2016/06/23 | 68 | 68 | 67 | 68 | 75,000 |
2016/06/22 | 68 | 69 | 68 | 69 | 208,000 |
2016/06/21 | 67 | 69 | 67 | 69 | 866,000 |
2016/06/20 | 67 | 68 | 67 | 67 | 90,000 |
2016/06/17 | 67 | 68 | 67 | 67 | 70,000 |
2016/06/16 | 69 | 69 | 65 | 67 | 270,000 |
2016/06/15 | 67 | 70 | 67 | 68 | 298,000 |
2016/06/14 | 69 | 70 | 67 | 67 | 312,000 |
2016/06/13 | 75 | 75 | 69 | 69 | 1,152,000 |
2016/06/10 | 76 | 76 | 75 | 76 | 122,000 |
2016/06/09 | 76 | 77 | 75 | 77 | 173,000 |
2016/06/08 | 75 | 77 | 75 | 77 | 333,000 |
2016/06/07 | 76 | 76 | 75 | 76 | 131,000 |
2016/06/06 | 75 | 77 | 74 | 76 | 320,000 |
2016/06/03 | 76 | 76 | 75 | 75 | 179,000 |
2016/06/02 | 77 | 78 | 75 | 76 | 274,000 |
2016/06/01 | 76 | 78 | 76 | 78 | 385,000 |
2016/05/31 | 77 | 78 | 75 | 77 | 501,000 |
2016/05/30 | 76 | 77 | 75 | 77 | 150,000 |
2016/05/27 | 76 | 77 | 75 | 76 | 590,000 |
2016/05/26 | 72 | 78 | 72 | 77 | 1,772,000 |
2016/05/25 | 72 | 73 | 71 | 71 | 251,000 |
2016/05/24 | 71 | 72 | 71 | 72 | 114,000 |
2016/05/23 | 72 | 73 | 71 | 71 | 206,000 |
2016/05/20 | 72 | 73 | 72 | 72 | 50,000 |
2016/05/19 | 73 | 74 | 72 | 72 | 130,000 |
2016/05/18 | 74 | 74 | 73 | 73 | 61,000 |
2016/05/17 | 74 | 74 | 73 | 73 | 203,000 |
2016/05/16 | 75 | 75 | 73 | 74 | 91,000 |
2016/05/13 | 76 | 76 | 74 | 75 | 113,000 |
2016/05/12 | 75 | 75 | 74 | 75 | 71,000 |
2016/05/11 | 74 | 76 | 74 | 75 | 200,000 |
2016/05/10 | 74 | 74 | 73 | 73 | 215,000 |
2016/05/09 | 76 | 77 | 74 | 75 | 155,000 |
2016/05/06 | 74 | 76 | 73 | 76 | 229,000 |
2016/05/02 | 73 | 74 | 72 | 73 | 63,000 |
2016/04/28 | 74 | 75 | 73 | 75 | 163,000 |
2016/04/27 | 75 | 75 | 74 | 74 | 219,000 |
2016/04/26 | 77 | 77 | 75 | 75 | 196,000 |
2016/04/25 | 76 | 77 | 75 | 77 | 236,000 |
2016/04/22 | 77 | 78 | 76 | 78 | 228,000 |
2016/04/21 | 76 | 78 | 76 | 77 | 370,000 |
2016/04/20 | 77 | 78 | 75 | 75 | 265,000 |
2016/04/19 | 77 | 78 | 77 | 77 | 150,000 |
2016/04/18 | 76 | 77 | 75 | 77 | 209,000 |
2016/04/15 | 76 | 77 | 76 | 77 | 325,000 |
2016/04/14 | 78 | 78 | 75 | 77 | 631,000 |
2016/04/13 | 75 | 78 | 75 | 78 | 279,000 |
2016/04/12 | 73 | 76 | 73 | 75 | 122,000 |
2016/04/11 | 73 | 74 | 72 | 73 | 139,000 |
2016/04/08 | 71 | 74 | 71 | 73 | 172,000 |
2016/04/07 | 71 | 73 | 71 | 72 | 88,000 |
2016/04/06 | 70 | 72 | 70 | 72 | 70,000 |
2016/04/05 | 73 | 73 | 70 | 70 | 246,000 |
2016/04/04 | 72 | 74 | 72 | 73 | 89,000 |
2016/04/01 | 77 | 77 | 70 | 72 | 885,000 |
2016/03/31 | 77 | 78 | 76 | 77 | 148,000 |
2016/03/30 | 77 | 78 | 77 | 78 | 62,000 |
2016/03/29 | 79 | 79 | 78 | 78 | 96,000 |
2016/03/28 | 79 | 80 | 78 | 79 | 104,000 |
2016/03/25 | 77 | 79 | 77 | 79 | 317,000 |
2016/03/24 | 79 | 79 | 77 | 77 | 265,000 |
2016/03/23 | 81 | 81 | 79 | 79 | 299,000 |
2016/03/22 | 79 | 81 | 79 | 81 | 515,000 |
2016/03/18 | 78 | 78 | 76 | 77 | 365,000 |
2016/03/17 | 79 | 79 | 77 | 78 | 265,000 |
2016/03/16 | 78 | 79 | 77 | 78 | 564,000 |
2016/03/15 | 76 | 80 | 76 | 78 | 1,240,000 |
2016/03/14 | 76 | 76 | 74 | 74 | 417,000 |
2016/03/11 | 74 | 77 | 73 | 76 | 490,000 |
2016/03/10 | 74 | 78 | 73 | 74 | 547,000 |
2016/03/09 | 74 | 74 | 72 | 74 | 327,000 |
2016/03/08 | 77 | 77 | 72 | 74 | 718,000 |
2016/03/07 | 70 | 75 | 70 | 75 | 1,067,000 |
2016/03/04 | 71 | 72 | 67 | 69 | 939,000 |
2016/03/03 | 68 | 73 | 68 | 69 | 1,153,000 |
2016/03/02 | 70 | 70 | 67 | 67 | 308,000 |
2016/03/01 | 67 | 69 | 67 | 67 | 97,000 |
2016/02/29 | 68 | 69 | 68 | 68 | 73,000 |
2016/02/26 | 69 | 70 | 67 | 67 | 162,000 |
2016/02/25 | 67 | 70 | 67 | 69 | 141,000 |
2016/02/24 | 67 | 68 | 66 | 67 | 209,000 |
2016/02/23 | 69 | 69 | 67 | 67 | 129,000 |
2016/02/22 | 68 | 71 | 68 | 68 | 460,000 |
2016/02/19 | 68 | 68 | 67 | 67 | 118,000 |
2016/02/18 | 69 | 70 | 67 | 68 | 621,000 |
2016/02/17 | 63 | 68 | 63 | 68 | 1,095,000 |
2016/02/16 | 61 | 64 | 61 | 62 | 335,000 |
2016/02/15 | 60 | 61 | 58 | 60 | 429,000 |
2016/02/12 | 58 | 60 | 55 | 56 | 1,081,000 |
2016/02/10 | 68 | 68 | 62 | 63 | 789,000 |
2016/02/09 | 71 | 72 | 67 | 67 | 930,000 |
2016/02/08 | 73 | 74 | 72 | 73 | 852,000 |
2016/02/05 | 78 | 79 | 76 | 78 | 390,000 |
2016/02/04 | 77 | 79 | 75 | 79 | 507,000 |
2016/02/03 | 80 | 80 | 74 | 77 | 1,354,000 |
2016/02/02 | 79 | 80 | 78 | 80 | 214,000 |
2016/02/01 | 79 | 80 | 78 | 80 | 357,000 |
2016/01/29 | 78 | 79 | 75 | 78 | 832,000 |
2016/01/28 | 71 | 77 | 71 | 76 | 953,000 |
2016/01/27 | 72 | 72 | 71 | 72 | 128,000 |
2016/01/26 | 73 | 73 | 71 | 71 | 185,000 |
2016/01/25 | 73 | 74 | 71 | 74 | 395,000 |
2016/01/22 | 70 | 72 | 69 | 72 | 659,000 |
2016/01/21 | 70 | 73 | 69 | 70 | 373,000 |
2016/01/20 | 76 | 76 | 70 | 71 | 368,000 |
2016/01/19 | 73 | 76 | 73 | 75 | 279,000 |
2016/01/18 | 73 | 74 | 72 | 73 | 346,000 |
2016/01/15 | 77 | 77 | 75 | 75 | 411,000 |
2016/01/14 | 78 | 78 | 75 | 76 | 1,036,000 |
2016/01/13 | 80 | 80 | 78 | 79 | 437,000 |
2016/01/12 | 81 | 81 | 79 | 79 | 506,000 |
2016/01/08 | 77 | 82 | 76 | 81 | 742,000 |
2016/01/07 | 79 | 82 | 77 | 77 | 1,790,000 |
2016/01/06 | 77 | 87 | 77 | 81 | 8,715,000 |
2016/01/05 | 80 | 81 | 76 | 76 | 1,004,000 |
2016/01/04 | 79 | 82 | 79 | 79 | 262,000 |