1. HOME >
  2. 株価時系列 >
  3. 6208 >
  4. 1983年

6208 (株)石川製作所 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282662662662661,0002,660
1983-12-2727027026526510,0002,650
1983-12-262692702692698,0002,690
1983-12-242652652652651,0002,650
1983-12-232652652652659,0002,650
1983-12-2227027026527018,0002,700
1983-12-2127027027027012,0002,700
1983-12-2027027026526525,0002,650
1983-12-1926027026027029,0002,700
1983-12-1727327827327838,0002,780
1983-12-16255270255258108,0002,580
1983-12-1525125425025415,0002,540
1983-12-142452502452506,0002,500
1983-12-132452452452452,0002,450
1983-12-122532532502508,0002,500
1983-12-0925525525325514,0002,550
1983-12-0823826023526042,0002,600
1983-12-072382382382382,0002,380
1983-12-0623723723523710,0002,370
1983-12-0524024023523612,0002,360
1983-12-0324024024024010,0002,400
1983-12-0224924924524521,0002,450
1983-12-0124524924524914,0002,490
1983-11-3024024524024321,0002,430
1983-11-292352402352404,0002,400
1983-11-262322332322337,0002,330
1983-11-2523123423123210,0002,320
1983-11-2423023023023017,0002,300
1983-11-222312312312314,0002,310
1983-11-182292292292296,0002,290
1983-11-172272282272289,0002,280
1983-11-162292292282285,0002,280
1983-11-1422622622522516,0002,250
1983-11-1022622622422616,0002,260
1983-11-092262262262262,0002,260
1983-11-082262262262267,0002,260
1983-11-0722522522522512,0002,250
1983-11-0522522522522512,0002,250
1983-11-042202202202207,0002,200
1983-11-022222222202208,0002,200
1983-11-012222222222223,0002,220
1983-10-312212212212216,0002,210
1983-10-292212212212212,0002,210
1983-10-2822022422022414,0002,240
1983-10-272232232232231,0002,230
1983-10-242252252252253,0002,250
1983-10-222202252202259,0002,250
1983-10-2122022021822017,0002,200
1983-10-192202202202205,0002,200
1983-10-182202202182184,0002,180
1983-10-172202202202205,0002,200
1983-10-142172172172175,0002,170
1983-10-112192202172179,0002,170
1983-10-072202202202207,0002,200
1983-10-0621721821721812,0002,180
1983-10-052202202202205,0002,200
1983-10-042152152152151,0002,150
1983-10-032202202202203,0002,200
1983-09-3021522021522014,0002,200
1983-09-2622022021521510,0002,150
1983-09-242202202202204,0002,200
1983-09-172222302222305,0002,300
1983-09-162192192192191,0002,190
1983-09-142162162162162,0002,160
1983-09-132202202162165,0002,160
1983-09-122202212202214,0002,210
1983-09-0822022022022012,0002,200
1983-09-072202202202205,0002,200
1983-09-062202202202208,0002,200
1983-09-0522022022022011,0002,200
1983-09-022182202182206,0002,200
1983-09-0121121521121513,0002,150
1983-08-312122122102104,0002,100
1983-08-302152152152154,0002,150
1983-08-262152152152151,0002,150
1983-08-242192192192195,0002,190
1983-08-172202262202262,0002,260
1983-08-152212212212212,0002,210
1983-08-122202202202207,0002,200
1983-08-102192192192191,0002,190
1983-08-092202202202205,0002,200
1983-08-082262262262267,0002,260
1983-08-042202202202203,0002,200
1983-07-262222222222224,0002,220
1983-07-2522522522522510,0002,250
1983-07-222262272252257,0002,250
1983-07-212262272262275,0002,270
1983-07-2022522622522613,0002,260
1983-07-1922022522022525,0002,250
1983-07-1821822021622017,0002,200
1983-07-1521522021521513,0002,150
1983-07-1421521521421411,0002,140
1983-07-132152152152151,0002,150
1983-07-122122122122124,0002,120
1983-07-112122122122124,0002,120
1983-07-092112112112111,0002,110
1983-07-082122122102105,0002,100
1983-07-062112152102157,0002,150
1983-07-052102112102117,0002,110
1983-07-0421221220521120,0002,110
1983-07-022112112112111,0002,110
1983-06-302112152112155,0002,150
1983-06-272152152152153,0002,150
1983-06-222152172152174,0002,170
1983-06-212172172172171,0002,170
1983-06-202202202172174,0002,170
1983-06-172102152102157,0002,150
1983-06-1621021021021015,0002,100
1983-06-142202202202203,0002,200
1983-06-132202202202204,0002,200
1983-06-112202202202202,0002,200
1983-06-092152152152152,0002,150
1983-06-082222222222226,0002,220
1983-06-072212222212224,0002,220
1983-06-032202202152154,0002,150
1983-06-0221522021522014,0002,200
1983-06-0121521521521512,0002,150
1983-05-3021622521622513,0002,250
1983-05-282162162162164,0002,160
1983-05-272202202202202,0002,200
1983-05-2622122122022010,0002,200
1983-05-2522222222122117,0002,210
1983-05-242222222222224,0002,220
1983-05-232222222222222,0002,220
1983-05-202212212212215,0002,210
1983-05-1922122521621612,0002,160
1983-05-182202202202205,0002,200
1983-05-162202202202201,0002,200
1983-05-142242242242243,0002,240
1983-05-1322522522422422,0002,240
1983-05-1221822021822019,0002,200
1983-05-092192192182184,0002,180
1983-05-062192202192204,0002,200
1983-05-042182182162187,0002,180
1983-05-022182182182184,0002,180
1983-04-302182182182183,0002,180
1983-04-282142182142184,0002,180
1983-04-2721021021021020,0002,100
1983-04-262132132132132,0002,130
1983-04-252132132112137,0002,130
1983-04-222112112112111,0002,110
1983-04-212112112112113,0002,110
1983-04-202052052052054,0002,050
1983-04-1920820820520512,0002,050
1983-04-182102102052055,0002,050
1983-04-152112112112111,0002,110
1983-04-132112112112112,0002,110
1983-04-1221321321021124,0002,110
1983-04-1121521821521831,0002,180
1983-04-092202202152156,0002,150
1983-04-0821021521021519,0002,150
1983-04-0721021320921030,0002,100
1983-04-0621021021021010,0002,100
1983-04-0521021121021076,0002,100
1983-04-042152152102104,0002,100
1983-03-312102152102154,0002,150
1983-03-3020220720220715,0002,070
1983-03-2920220220220216,0002,020
1983-03-282022022022025,0002,020
1983-03-252022022022027,0002,020
1983-03-242032032032031,0002,030
1983-03-222032032032032,0002,030
1983-03-172022022022021,0002,020
1983-03-162022022022023,0002,020
1983-03-152002002002002,0002,000
1983-03-142002002002006,0002,000
1983-03-1120020020020014,0002,000
1983-03-102052052002006,0002,000
1983-03-092012012012013,0002,010
1983-03-082012012012018,0002,010
1983-03-072012012012012,0002,010
1983-03-052012012012012,0002,010
1983-03-041992001992006,0002,000
1983-03-032002002002007,0002,000
1983-02-282012012002005,0002,000
1983-02-252002002002001,0002,000
1983-02-232002002002002,0002,000
1983-02-2220020019519515,0001,950
1983-02-212002012002016,0002,010
1983-02-182022022022021,0002,020
1983-02-172002002002004,0002,000
1983-02-161952001951977,0001,970
1983-02-152002001951953,0001,950
1983-02-142002002002003,0002,000
1983-02-121992001992006,0002,000
1983-02-1020520520020014,0002,000
1983-02-012152152152158,0002,150
1983-01-1721622521622518,0002,250
1983-01-082202202202201,0002,200
1983-01-072202202202204,0002,200
1983-01-062172202172204,0002,200
1983-01-052152162152163,0002,160

分割・併合履歴 ： [2016-09-28]1株→0.1株