6208 (株)石川製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,4111,4121,3971,40532,6001,405
2022-12-071,3981,4171,3961,41135,3001,411
2022-12-061,4131,4241,4001,40161,8001,401
2022-12-051,4211,4241,4051,40639,4001,406
2022-12-021,4331,4501,4141,42283,3001,422
2022-12-011,4581,4641,4381,44636,4001,446
2022-11-301,5001,5001,4471,45181,5001,451
2022-11-291,4821,5051,4821,48670,4001,486
2022-11-281,4551,4861,4521,48451,1001,484
2022-11-251,4701,4711,4531,45532,0001,455
2022-11-241,4661,4821,4601,46573,3001,465
2022-11-221,4451,4611,4391,45949,0001,459
2022-11-211,4351,4461,4231,44435,3001,444
2022-11-181,4231,4511,4061,43374,8001,433
2022-11-171,4111,4261,3981,41758,5001,417
2022-11-161,4551,4751,4161,422233,7001,422
2022-11-151,3981,4241,3981,41319,8001,413
2022-11-141,4031,4111,3921,40746,1001,407
2022-11-111,4431,4551,4141,41572,1001,415
2022-11-101,4261,4571,4021,44077,8001,440
2022-11-091,4491,4491,4181,42659,2001,426
2022-11-081,4431,4521,4201,44156,8001,441
2022-11-071,4651,4761,4401,44173,5001,441
2022-11-041,5161,5501,4581,460234,8001,460
2022-11-021,5001,5151,4901,49840,0001,498
2022-11-011,4971,5121,4801,49326,7001,493
2022-10-311,5001,5151,4861,50553,3001,505
2022-10-281,4851,4961,4791,49280,6001,492
2022-10-271,4741,5081,4591,49858,9001,498
2022-10-261,5041,5091,4771,47773,8001,477
2022-10-251,4741,5081,4721,50496,4001,504
2022-10-241,4701,4801,4521,47350,1001,473
2022-10-211,4701,4701,4451,45740,2001,457
2022-10-201,4781,4901,4641,46938,0001,469
2022-10-191,4751,4881,4531,48849,1001,488
2022-10-181,4821,4921,4571,46146,5001,461
2022-10-171,4501,4781,4401,47464,5001,474
2022-10-141,4231,4631,4201,44692,5001,446
2022-10-131,4401,4461,4061,41884,8001,418
2022-10-121,4551,4631,4281,449104,8001,449
2022-10-111,5151,5291,4701,475151,8001,475
2022-10-071,4701,4931,4651,49383,3001,493
2022-10-061,4451,4901,4401,483129,6001,483
2022-10-051,4491,4601,4161,44779,7001,447
2022-10-041,4651,4751,4401,443211,6001,443
2022-10-031,4121,4561,4121,435110,0001,435
2022-09-301,4101,4291,3901,41796,3001,417
2022-09-291,3711,4101,3711,40582,4001,405
2022-09-281,3841,3841,3431,37089,9001,370
2022-09-271,3871,3981,3751,38476,0001,384
2022-09-261,4861,4861,3981,399194,7001,399
2022-09-221,4071,4721,4021,456185,0001,456
2022-09-211,3801,4451,3671,418261,2001,418
2022-09-201,3891,3891,3651,37449,2001,374
2022-09-161,3771,3771,3571,36075,2001,360
2022-09-151,3801,3951,3791,38231,0001,382
2022-09-141,3801,3841,3631,38068,0001,380
2022-09-131,3911,4071,3911,39543,2001,395
2022-09-121,3971,4001,3851,39177,4001,391
2022-09-091,4081,4101,3951,39781,6001,397
2022-09-081,4041,4101,3961,40033,4001,400
2022-09-071,4271,4291,4001,40445,2001,404
2022-09-061,3971,4281,3971,42768,2001,427
2022-09-051,4011,4201,3831,40497,3001,404
2022-09-021,4101,4161,3901,401158,1001,401
2022-09-011,4211,4631,4041,436204,5001,436
2022-08-311,4051,4321,4001,42665,9001,426
2022-08-301,4031,4181,4021,41645,4001,416
2022-08-291,4111,4201,3901,403178,2001,403
2022-08-261,4321,4391,4261,43348,5001,433
2022-08-251,4331,4441,4231,42768,3001,427
2022-08-241,4401,4411,4141,438153,6001,438
2022-08-231,4511,4681,4451,44775,8001,447
2022-08-221,4491,4651,4371,45398,1001,453
2022-08-191,4391,4571,4361,44377,5001,443
2022-08-181,4391,4411,4271,43953,2001,439
2022-08-171,4351,4511,4261,442112,6001,442
2022-08-161,4481,4571,4251,43182,2001,431
2022-08-151,4421,4611,4381,44861,1001,448
2022-08-121,4431,4711,4201,455133,8001,455
2022-08-101,4411,4541,4301,43192,1001,431
2022-08-091,4691,4691,4411,445116,7001,445
2022-08-081,4801,4891,4621,46997,7001,469
2022-08-051,5081,5161,4701,479159,1001,479
2022-08-041,5041,5041,4601,483205,5001,483
2022-08-031,5421,5421,4831,519271,9001,519
2022-08-021,5461,5711,5041,535497,2001,535
2022-08-011,4801,5161,4741,49690,8001,496
2022-07-291,4751,4861,4581,47362,5001,473
2022-07-281,4741,4751,4531,47556,0001,475
2022-07-271,4641,4721,4501,46943,9001,469
2022-07-261,4641,4671,4521,46728,9001,467
2022-07-251,4721,4721,4441,46259,2001,462
2022-07-221,4911,4911,4651,46546,9001,465
2022-07-211,4921,4981,4611,49145,2001,491
2022-07-201,5051,5061,4761,47665,7001,476
2022-07-191,4851,4961,4721,49342,3001,493
2022-07-151,5061,5061,4711,48465,1001,484
2022-07-141,4971,5241,4851,51352,0001,513
2022-07-131,5101,5121,4831,49766,3001,497
2022-07-121,5451,5471,4761,506162,0001,506
2022-07-111,6001,6121,5361,550214,5001,550
2022-07-081,6081,7001,5861,611192,8001,611
2022-07-071,6201,6201,5651,58170,2001,581
2022-07-061,6841,6861,6071,619174,4001,619
2022-07-051,7101,7241,6841,68466,1001,684
2022-07-041,7201,7201,6611,71990,3001,719
2022-07-011,7201,7731,7051,734109,7001,734
2022-06-301,7491,7491,6981,70169,4001,701
2022-06-291,7391,7761,7211,75480,1001,754
2022-06-281,6551,7531,6401,739169,2001,739
2022-06-271,6611,6691,6331,65173,4001,651
2022-06-241,6381,6481,6081,64070,7001,640
2022-06-231,6571,6951,6401,65493,6001,654
2022-06-221,7291,7291,6601,67581,8001,675
2022-06-211,6441,7151,6231,694130,0001,694
2022-06-201,7351,7411,6061,641222,7001,641
2022-06-171,7251,7631,6901,741199,7001,741
2022-06-161,7511,8441,7481,801225,5001,801
2022-06-151,8861,8941,7271,740304,2001,740
2022-06-141,8291,8891,7801,864249,3001,864
2022-06-131,7741,8901,7651,849296,4001,849
2022-06-101,7891,8181,7671,808203,4001,808
2022-06-091,8441,8591,7171,829598,8001,829
2022-06-081,6861,8301,6801,823646,8001,823
2022-06-071,5801,7081,5621,649669,2001,649
2022-06-061,5211,5691,5211,565181,0001,565
2022-06-031,4951,5281,4861,517198,6001,517
2022-06-021,4701,5001,4601,48296,8001,482
2022-06-011,4541,4901,4451,471142,2001,471
2022-05-311,4321,4631,4271,45974,1001,459
2022-05-301,4331,4521,4131,445105,8001,445
2022-05-271,3981,4221,3891,41874,4001,418
2022-05-261,4201,4331,3981,39872,6001,398
2022-05-251,4401,4401,3861,420141,9001,420
2022-05-241,4941,4981,4301,440251,4001,440
2022-05-231,4351,5121,4021,464222,3001,464
2022-05-201,4281,4591,3851,428153,1001,428
2022-05-191,3591,4321,3591,409124,4001,409
2022-05-181,3531,3821,3351,38288,4001,382
2022-05-171,3891,3951,3591,35953,8001,359
2022-05-161,3701,4021,3441,38990,6001,389
2022-05-131,3561,3811,3481,38052,6001,380
2022-05-121,3351,3891,3351,35670,2001,356
2022-05-111,3501,3501,3191,33782,5001,337
2022-05-101,3741,3831,3521,35280,4001,352
2022-05-091,4041,4141,3691,39982,7001,399
2022-05-061,3791,3971,3631,39785,9001,397
2022-05-021,3381,3771,3381,36787,2001,367
2022-04-281,3341,3761,3341,355118,5001,355
2022-04-271,3131,3331,3101,33298,9001,332
2022-04-261,3331,3521,3151,331107,4001,331
2022-04-251,3451,3501,3121,326123,1001,326
2022-04-221,3671,3771,3501,36189,9001,361
2022-04-211,3941,4011,3601,372151,5001,372
2022-04-201,4051,4121,3901,394100,9001,394
2022-04-191,4021,4151,3911,41197,8001,411
2022-04-181,4391,4391,3981,402116,7001,402
2022-04-151,4631,4711,4281,432150,3001,432
2022-04-141,4251,4441,4161,433109,0001,433
2022-04-131,4251,4341,4011,431144,9001,431
2022-04-121,4201,4341,3881,421181,3001,421
2022-04-111,4701,4831,4181,420174,2001,420
2022-04-081,4601,4771,4481,47493,4001,474
2022-04-071,4401,4791,4301,462177,0001,462
2022-04-061,4771,4791,4311,433122,1001,433
2022-04-051,5081,5081,4601,470123,0001,470
2022-04-041,5081,5081,4811,49845,7001,498
2022-04-011,4921,5161,4761,496103,6001,496
2022-03-311,4881,4921,4691,46986,6001,469
2022-03-301,4951,5061,4701,483146,5001,483
2022-03-291,5101,5381,5081,517118,2001,517
2022-03-281,5851,5851,5371,537126,4001,537
2022-03-251,5851,6121,5661,590175,8001,590
2022-03-241,5661,5761,5401,571111,3001,571
2022-03-231,5301,5691,5231,561141,6001,561
2022-03-221,5421,5461,5191,53997,5001,539
2022-03-181,5341,5441,5121,522138,5001,522
2022-03-171,5401,5621,5311,531212,1001,531
2022-03-161,5851,6291,5771,577260,7001,577
2022-03-151,5501,6131,5421,601240,3001,601
2022-03-141,5431,5871,5211,567274,0001,567
2022-03-111,5121,5781,5121,574446,7001,574
2022-03-101,4611,5261,4531,505210,8001,505
2022-03-091,5121,5191,4851,501232,7001,501
2022-03-081,5691,5691,5111,538269,3001,538
2022-03-071,5401,5631,5191,553502,9001,553
2022-03-041,5101,6651,4811,5171,169,4001,517
2022-03-031,5061,5251,4761,508375,6001,508
2022-03-021,5871,6101,5321,533748,0001,533
2022-03-011,5341,5591,4901,517538,4001,517
2022-02-281,5721,6131,4861,535878,1001,535
2022-02-251,5711,7481,5101,5321,986,2001,532
2022-02-241,5811,9371,5601,8783,222,1001,878
2022-02-221,4671,5791,4421,5371,316,2001,537
2022-02-211,4981,5151,4271,442605,3001,442
2022-02-181,5151,5341,4161,4551,049,2001,455
2022-02-171,4471,5591,4251,4721,163,1001,472
2022-02-161,4201,4511,3981,451397,9001,451
2022-02-151,4851,5351,4701,529555,5001,529
2022-02-141,5591,5951,4721,5041,157,4001,504
2022-02-101,4171,4401,4101,42973,2001,429
2022-02-091,4411,4471,4071,425160,0001,425
2022-02-081,4451,4721,4251,458199,6001,458
2022-02-071,4321,5021,4291,475299,4001,475
2022-02-041,4431,4491,4171,427132,2001,427
2022-02-031,4901,5171,4311,441294,1001,441
2022-02-021,4751,4921,4411,445172,2001,445
2022-02-011,4501,5031,4441,490222,6001,490
2022-01-311,4311,4851,4161,473312,2001,473
2022-01-281,4241,4411,3851,430314,0001,430
2022-01-271,3961,4991,3951,4401,101,2001,440
2022-01-261,4331,4631,3661,4071,045,4001,407
2022-01-251,5541,7151,4521,4634,783,3001,463
2022-01-241,4391,5331,4081,514490,8001,514
2022-01-211,3591,4431,3331,422357,8001,422
2022-01-201,3011,3671,2951,35166,1001,351
2022-01-191,3301,3301,2931,29354,4001,293
2022-01-181,3571,3601,3271,33630,7001,336
2022-01-171,3501,3791,3451,34937,9001,349
2022-01-141,3631,3641,3351,34563,4001,345
2022-01-131,3631,3721,3561,36415,9001,364
2022-01-121,3871,3871,3581,36918,0001,369
2022-01-111,3821,4041,3571,36941,3001,369
2022-01-071,3701,3891,3671,38429,8001,384
2022-01-061,3851,4001,3791,38529,8001,385
2022-01-051,4311,4391,3881,40384,4001,403
2022-01-041,3651,4131,3651,40142,7001,401

分割・併合履歴 : [2016-09-28]1株→0.1株