6208 (株)石川製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-041,5741,5941,5601,57722,1001,577
2021-08-031,5861,5981,5601,58225,8001,582
2021-08-021,5691,6031,5471,58641,4001,586
2021-07-301,5641,5641,5361,55234,4001,552
2021-07-291,5711,5791,5581,56415,5001,564
2021-07-281,5681,5851,5541,57628,7001,576
2021-07-271,5651,5841,5651,57123,3001,571
2021-07-261,5451,5841,5401,57230,5001,572
2021-07-211,5221,5551,5221,54128,5001,541
2021-07-201,5141,5301,5081,51220,8001,512
2021-07-191,5541,5751,5111,53433,3001,534
2021-07-161,5641,5671,5551,55610,0001,556
2021-07-151,5801,5801,5551,56423,5001,564
2021-07-141,5581,5901,5551,57718,4001,577
2021-07-131,5481,5831,5481,58343,1001,583
2021-07-121,5301,5531,5301,54430,2001,544
2021-07-091,5161,5291,4971,52777,9001,527
2021-07-081,5631,5711,5291,52965,2001,529
2021-07-071,5871,5871,5721,57437,3001,574
2021-07-061,5901,5981,5861,59526,6001,595
2021-07-051,6131,6181,5951,59543,0001,595
2021-07-021,6161,6291,6141,61432,2001,614
2021-07-011,6121,6211,6091,61324,7001,613
2021-06-301,6191,6241,6051,62031,1001,620
2021-06-291,6211,6251,6091,61133,2001,611
2021-06-281,6171,6301,6171,62518,2001,625
2021-06-251,6201,6221,6151,61714,9001,617
2021-06-241,6251,6331,6131,61732,4001,617
2021-06-231,6251,6321,6211,62518,8001,625
2021-06-221,6361,6361,6191,62338,4001,623
2021-06-211,6741,6741,6071,611136,6001,611
2021-06-181,7111,7111,6751,67851,5001,678
2021-06-171,7201,7271,7051,71127,1001,711
2021-06-161,7001,7331,7001,72746,3001,727
2021-06-151,6781,7131,6771,69964,1001,699
2021-06-141,7001,7001,6731,68353,9001,683
2021-06-111,6991,7051,6891,69725,3001,697
2021-06-101,6991,7031,6871,70028,2001,700
2021-06-091,6941,7041,6901,70023,2001,700
2021-06-081,6911,6971,6771,69426,2001,694
2021-06-071,7241,7241,6861,69136,3001,691
2021-06-041,7111,7191,7051,71613,1001,716
2021-06-031,7181,7251,7081,71322,0001,713
2021-06-021,7181,7351,7081,71038,7001,710
2021-06-011,7011,7161,6931,71236,6001,712
2021-05-311,6941,7181,6911,70536,1001,705
2021-05-281,6951,6991,6611,69477,3001,694
2021-05-271,6961,7071,6851,68829,7001,688
2021-05-261,6961,7111,6901,70042,2001,700
2021-05-251,6901,7221,6881,69251,5001,692
2021-05-241,6981,7061,6871,70019,4001,700
2021-05-211,7101,7181,6871,68744,5001,687
2021-05-201,6801,7281,6801,71178,4001,711
2021-05-191,7171,7171,6831,68638,2001,686
2021-05-181,6751,7071,6751,70130,8001,701
2021-05-171,7281,7301,6721,68869,4001,688
2021-05-141,7381,7461,7121,72829,1001,728
2021-05-131,7251,7541,6821,71176,5001,711
2021-05-121,7431,7531,6881,70792,8001,707
2021-05-111,7891,7891,7421,74549,7001,745
2021-05-101,7801,7951,7701,78039,5001,780
2021-05-071,7781,8061,7621,79356,0001,793
2021-05-061,7401,7761,7311,76432,3001,764
2021-04-301,7181,7551,7151,73848,5001,738
2021-04-281,7561,7561,7151,71859,0001,718
2021-04-271,7571,7671,7451,74836,1001,748
2021-04-261,7841,7901,7571,75729,9001,757
2021-04-231,7801,8191,7641,78275,1001,782
2021-04-221,7601,8001,7501,800102,6001,800
2021-04-211,8291,8301,7371,742158,3001,742
2021-04-201,8411,8681,8181,83959,0001,839
2021-04-191,8701,8861,8251,836114,4001,836
2021-04-161,8571,8671,8131,85095,0001,850
2021-04-151,9001,9001,8561,85698,5001,856
2021-04-141,8981,9201,8611,90389,4001,903
2021-04-131,8761,9331,8651,892144,6001,892
2021-04-121,8241,9201,8151,875215,6001,875
2021-04-091,8001,8361,7791,82873,9001,828
2021-04-081,8601,8631,8001,81086,2001,810
2021-04-071,8161,8581,7951,850152,9001,850
2021-04-061,8081,8261,7971,81262,6001,812
2021-04-051,7951,8261,7751,80988,3001,809
2021-04-021,7681,7911,7501,79148,8001,791
2021-04-011,7761,7881,7561,76342,1001,763
2021-03-311,7721,8031,7611,77663,6001,776
2021-03-301,7611,7911,7611,77243,3001,772
2021-03-291,7801,7971,7611,77763,0001,777
2021-03-261,7741,8031,7541,79877,9001,798
2021-03-251,8231,8231,7621,773111,0001,773
2021-03-241,8001,8041,7521,78396,9001,783
2021-03-231,8201,8461,7971,801129,2001,801
2021-03-221,8151,8691,7851,833152,4001,833
2021-03-191,7771,8131,7711,80885,9001,808
2021-03-181,8101,8121,7651,77884,8001,778
2021-03-171,7601,8301,7461,797188,6001,797
2021-03-161,7431,7571,7221,73453,4001,734
2021-03-151,7201,7491,7191,74352,3001,743
2021-03-121,7191,7201,7001,71328,7001,713
2021-03-111,7051,7351,6941,72049,9001,720
2021-03-101,6971,7281,6901,70862,9001,708
2021-03-091,7001,7101,6551,70286,5001,702
2021-03-081,6621,7101,6511,70082,6001,700
2021-03-051,6791,6851,6391,65874,8001,658
2021-03-041,6551,6821,6421,67685,3001,676
2021-03-031,6601,6711,6561,66835,5001,668
2021-03-021,6731,6801,6501,66859,1001,668
2021-03-011,7001,7001,6521,673134,3001,673
2021-02-261,6651,7601,6631,693313,0001,693
2021-02-251,6821,6961,6741,67444,9001,674
2021-02-241,7221,7281,6811,68781,4001,687
2021-02-221,7051,7281,6941,72630,5001,726
2021-02-191,7501,7501,6831,711117,6001,711
2021-02-181,7451,7651,7361,73742,3001,737
2021-02-171,7241,7731,7221,75995,9001,759
2021-02-161,7251,7331,6911,725123,7001,725
2021-02-151,7551,7691,7291,734100,5001,734
2021-02-121,7611,7781,7531,77335,5001,773
2021-02-101,7551,7901,7551,77957,6001,779
2021-02-091,7661,7761,7471,77465,0001,774
2021-02-081,7491,7701,7381,765104,3001,765
2021-02-051,7401,7521,7281,74080,5001,740
2021-02-041,7401,7491,7271,74439,6001,744
2021-02-031,7491,7541,7311,74065,7001,740
2021-02-021,7401,7651,7111,75778,7001,757
2021-02-011,7061,7441,7031,73263,4001,732
2021-01-291,7601,7681,7121,723150,2001,723
2021-01-281,7501,7651,7371,760124,1001,760
2021-01-271,8041,8101,7731,78382,5001,783
2021-01-261,7961,8291,7711,793154,3001,793
2021-01-251,7741,7961,7581,793115,2001,793
2021-01-221,7971,8011,7411,758235,6001,758
2021-01-211,8001,8281,7651,780378,9001,780
2021-01-201,8371,9061,8371,897205,1001,897
2021-01-191,8381,8631,8151,843137,6001,843
2021-01-181,7851,8631,7451,858232,1001,858
2021-01-151,7811,8101,7641,80286,9001,802
2021-01-141,8001,8071,7601,78598,7001,785
2021-01-131,7921,8031,7631,788158,2001,788
2021-01-121,7801,8611,7671,827237,5001,827
2021-01-081,7811,8061,7311,749164,2001,749
2021-01-071,7701,7811,7331,760134,1001,760
2021-01-061,8001,8091,7511,751206,3001,751
2021-01-051,8391,8591,7971,813212,9001,813
2021-01-041,9501,9501,8391,839222,8001,839

分割・併合履歴 : [2016-09-28]1株→0.1株