6208 (株)石川製作所 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 278 | 279 | 276 | 278 | 14,000 | 2,780 |
| 1984-12-24 | 285 | 285 | 275 | 275 | 29,000 | 2,750 |
| 1984-12-22 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1984-12-21 | 288 | 288 | 287 | 287 | 5,000 | 2,870 |
| 1984-12-18 | 288 | 288 | 288 | 288 | 14,000 | 2,880 |
| 1984-12-17 | 289 | 289 | 289 | 289 | 6,000 | 2,890 |
| 1984-12-14 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 1984-12-13 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1984-12-12 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 1984-12-10 | 305 | 305 | 304 | 304 | 6,000 | 3,040 |
| 1984-12-07 | 307 | 308 | 305 | 305 | 8,000 | 3,050 |
| 1984-12-06 | 308 | 308 | 308 | 308 | 14,000 | 3,080 |
| 1984-12-05 | 308 | 308 | 308 | 308 | 17,000 | 3,080 |
| 1984-12-03 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 1984-11-30 | 310 | 314 | 305 | 314 | 43,000 | 3,140 |
| 1984-11-22 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1984-11-21 | 310 | 310 | 309 | 310 | 13,000 | 3,100 |
| 1984-11-19 | 320 | 320 | 300 | 300 | 19,000 | 3,000 |
| 1984-11-17 | 318 | 323 | 317 | 320 | 33,000 | 3,200 |
| 1984-11-16 | 298 | 314 | 298 | 314 | 185,000 | 3,140 |
| 1984-11-15 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 1984-11-13 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1984-11-09 | 296 | 296 | 296 | 296 | 7,000 | 2,960 |
| 1984-11-08 | 293 | 296 | 293 | 296 | 6,000 | 2,960 |
| 1984-11-07 | 292 | 292 | 291 | 291 | 9,000 | 2,910 |
| 1984-11-06 | 293 | 293 | 292 | 292 | 11,000 | 2,920 |
| 1984-11-05 | 290 | 290 | 290 | 290 | 14,000 | 2,900 |
| 1984-11-02 | 289 | 289 | 279 | 283 | 14,000 | 2,830 |
| 1984-11-01 | 291 | 292 | 289 | 289 | 13,000 | 2,890 |
| 1984-10-31 | 290 | 291 | 290 | 290 | 14,000 | 2,900 |
| 1984-10-30 | 295 | 295 | 290 | 290 | 11,000 | 2,900 |
| 1984-10-27 | 300 | 300 | 299 | 299 | 17,000 | 2,990 |
| 1984-10-26 | 309 | 309 | 300 | 300 | 33,000 | 3,000 |
| 1984-10-25 | 314 | 314 | 310 | 310 | 35,000 | 3,100 |
| 1984-10-24 | 305 | 310 | 305 | 310 | 26,000 | 3,100 |
| 1984-10-23 | 314 | 314 | 309 | 309 | 9,000 | 3,090 |
| 1984-10-22 | 325 | 330 | 317 | 317 | 45,000 | 3,170 |
| 1984-10-20 | 326 | 326 | 326 | 326 | 56,000 | 3,260 |
| 1984-10-19 | 320 | 325 | 315 | 325 | 102,000 | 3,250 |
| 1984-10-18 | 325 | 332 | 325 | 325 | 296,000 | 3,250 |
| 1984-10-17 | 300 | 325 | 300 | 317 | 399,000 | 3,170 |
| 1984-10-16 | 290 | 295 | 290 | 295 | 106,000 | 2,950 |
| 1984-10-15 | 290 | 290 | 285 | 290 | 36,000 | 2,900 |
| 1984-10-12 | 285 | 290 | 285 | 287 | 26,000 | 2,870 |
| 1984-10-11 | 280 | 295 | 280 | 295 | 41,000 | 2,950 |
| 1984-10-09 | 272 | 280 | 272 | 276 | 16,000 | 2,760 |
| 1984-10-08 | 265 | 272 | 265 | 272 | 4,000 | 2,720 |
| 1984-10-05 | 264 | 264 | 264 | 264 | 3,000 | 2,640 |
| 1984-10-04 | 256 | 256 | 255 | 256 | 20,000 | 2,560 |
| 1984-10-03 | 258 | 260 | 255 | 257 | 14,000 | 2,570 |
| 1984-10-02 | 266 | 266 | 261 | 261 | 3,000 | 2,610 |
| 1984-10-01 | 273 | 273 | 266 | 266 | 7,000 | 2,660 |
| 1984-09-29 | 261 | 275 | 261 | 275 | 14,000 | 2,750 |
| 1984-09-27 | 261 | 261 | 261 | 261 | 4,000 | 2,610 |
| 1984-09-26 | 265 | 265 | 262 | 262 | 10,000 | 2,620 |
| 1984-09-25 | 266 | 266 | 266 | 266 | 2,000 | 2,660 |
| 1984-09-22 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 1984-09-21 | 273 | 273 | 270 | 270 | 16,000 | 2,700 |
| 1984-09-20 | 272 | 272 | 270 | 270 | 8,000 | 2,700 |
| 1984-09-19 | 272 | 272 | 270 | 270 | 6,000 | 2,700 |
| 1984-09-18 | 272 | 272 | 272 | 272 | 6,000 | 2,720 |
| 1984-09-17 | 274 | 274 | 273 | 273 | 2,000 | 2,730 |
| 1984-09-14 | 272 | 273 | 272 | 272 | 16,000 | 2,720 |
| 1984-09-13 | 273 | 275 | 272 | 272 | 22,000 | 2,720 |
| 1984-09-12 | 271 | 271 | 270 | 270 | 17,000 | 2,700 |
| 1984-09-11 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 1984-09-10 | 288 | 288 | 288 | 288 | 9,000 | 2,880 |
| 1984-09-07 | 290 | 290 | 288 | 288 | 8,000 | 2,880 |
| 1984-09-06 | 290 | 292 | 288 | 290 | 7,000 | 2,900 |
| 1984-09-05 | 290 | 294 | 290 | 290 | 18,000 | 2,900 |
| 1984-09-04 | 290 | 290 | 288 | 288 | 12,000 | 2,880 |
| 1984-09-03 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1984-09-01 | 286 | 288 | 286 | 286 | 13,000 | 2,860 |
| 1984-08-31 | 290 | 290 | 286 | 286 | 9,000 | 2,860 |
| 1984-08-30 | 288 | 289 | 288 | 289 | 3,000 | 2,890 |
| 1984-08-29 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 1984-08-28 | 290 | 290 | 285 | 285 | 32,000 | 2,850 |
| 1984-08-27 | 288 | 299 | 288 | 299 | 20,000 | 2,990 |
| 1984-08-25 | 285 | 288 | 285 | 288 | 12,000 | 2,880 |
| 1984-08-24 | 284 | 285 | 284 | 285 | 6,000 | 2,850 |
| 1984-08-23 | 280 | 285 | 280 | 285 | 22,000 | 2,850 |
| 1984-08-22 | 274 | 280 | 274 | 280 | 4,000 | 2,800 |
| 1984-08-21 | 274 | 274 | 274 | 274 | 2,000 | 2,740 |
| 1984-08-20 | 271 | 271 | 271 | 271 | 1,000 | 2,710 |
| 1984-08-17 | 275 | 275 | 270 | 270 | 6,000 | 2,700 |
| 1984-08-16 | 268 | 270 | 268 | 270 | 52,000 | 2,700 |
| 1984-08-15 | 277 | 278 | 275 | 275 | 14,000 | 2,750 |
| 1984-08-10 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1984-08-09 | 260 | 260 | 256 | 256 | 20,000 | 2,560 |
| 1984-08-08 | 269 | 269 | 255 | 255 | 12,000 | 2,550 |
| 1984-08-07 | 278 | 278 | 270 | 271 | 27,000 | 2,710 |
| 1984-08-06 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 1984-08-04 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1984-08-03 | 279 | 279 | 276 | 277 | 9,000 | 2,770 |
| 1984-08-02 | 274 | 279 | 274 | 279 | 15,000 | 2,790 |
| 1984-08-01 | 269 | 270 | 265 | 270 | 35,000 | 2,700 |
| 1984-07-31 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1984-07-30 | 260 | 265 | 260 | 261 | 10,000 | 2,610 |
| 1984-07-28 | 265 | 265 | 265 | 265 | 20,000 | 2,650 |
| 1984-07-27 | 264 | 269 | 264 | 269 | 2,000 | 2,690 |
| 1984-07-26 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
| 1984-07-24 | 270 | 270 | 260 | 260 | 11,000 | 2,600 |
| 1984-07-23 | 269 | 270 | 269 | 270 | 3,000 | 2,700 |
| 1984-07-20 | 268 | 268 | 268 | 268 | 11,000 | 2,680 |
| 1984-07-19 | 275 | 275 | 268 | 268 | 43,000 | 2,680 |
| 1984-07-16 | 273 | 275 | 273 | 275 | 6,000 | 2,750 |
| 1984-07-12 | 276 | 279 | 275 | 275 | 11,000 | 2,750 |
| 1984-07-11 | 280 | 280 | 280 | 280 | 20,000 | 2,800 |
| 1984-07-10 | 275 | 275 | 275 | 275 | 12,000 | 2,750 |
| 1984-07-05 | 288 | 288 | 288 | 288 | 9,000 | 2,880 |
| 1984-07-03 | 286 | 288 | 286 | 288 | 14,000 | 2,880 |
| 1984-07-02 | 288 | 295 | 288 | 295 | 13,000 | 2,950 |
| 1984-06-30 | 290 | 290 | 290 | 290 | 12,000 | 2,900 |
| 1984-06-29 | 295 | 295 | 290 | 290 | 7,000 | 2,900 |
| 1984-06-28 | 294 | 295 | 292 | 292 | 7,000 | 2,920 |
| 1984-06-27 | 295 | 295 | 290 | 290 | 6,000 | 2,900 |
| 1984-06-26 | 297 | 300 | 295 | 295 | 68,000 | 2,950 |
| 1984-06-25 | 305 | 307 | 305 | 307 | 33,000 | 3,070 |
| 1984-06-23 | 300 | 310 | 295 | 295 | 162,000 | 2,950 |
| 1984-06-22 | 290 | 298 | 285 | 298 | 81,000 | 2,980 |
| 1984-06-21 | 298 | 298 | 278 | 285 | 119,000 | 2,850 |
| 1984-06-20 | 280 | 289 | 272 | 289 | 70,000 | 2,890 |
| 1984-06-19 | 272 | 275 | 266 | 266 | 38,000 | 2,660 |
| 1984-06-18 | 253 | 269 | 253 | 269 | 38,000 | 2,690 |
| 1984-06-16 | 256 | 256 | 253 | 253 | 4,000 | 2,530 |
| 1984-06-14 | 257 | 257 | 256 | 256 | 6,000 | 2,560 |
| 1984-06-13 | 256 | 257 | 250 | 257 | 24,000 | 2,570 |
| 1984-06-12 | 255 | 255 | 255 | 255 | 4,000 | 2,550 |
| 1984-06-11 | 254 | 256 | 250 | 256 | 27,000 | 2,560 |
| 1984-06-07 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1984-06-05 | 255 | 255 | 255 | 255 | 6,000 | 2,550 |
| 1984-06-04 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1984-06-02 | 254 | 254 | 254 | 254 | 6,000 | 2,540 |
| 1984-06-01 | 254 | 254 | 254 | 254 | 1,000 | 2,540 |
| 1984-05-31 | 254 | 254 | 250 | 250 | 9,000 | 2,500 |
| 1984-05-30 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-05-28 | 250 | 250 | 250 | 250 | 13,000 | 2,500 |
| 1984-05-24 | 251 | 251 | 250 | 250 | 4,000 | 2,500 |
| 1984-05-23 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-05-22 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 1984-05-21 | 256 | 256 | 255 | 255 | 6,000 | 2,550 |
| 1984-05-18 | 252 | 255 | 252 | 255 | 5,000 | 2,550 |
| 1984-05-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1984-05-16 | 250 | 250 | 246 | 246 | 8,000 | 2,460 |
| 1984-05-14 | 252 | 252 | 252 | 252 | 3,000 | 2,520 |
| 1984-05-11 | 252 | 253 | 252 | 252 | 11,000 | 2,520 |
| 1984-05-10 | 254 | 254 | 253 | 253 | 22,000 | 2,530 |
| 1984-05-09 | 255 | 255 | 253 | 253 | 3,000 | 2,530 |
| 1984-05-08 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1984-05-07 | 260 | 260 | 255 | 255 | 20,000 | 2,550 |
| 1984-05-04 | 255 | 255 | 255 | 255 | 20,000 | 2,550 |
| 1984-05-02 | 249 | 250 | 248 | 250 | 21,000 | 2,500 |
| 1984-05-01 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 1984-04-28 | 245 | 245 | 245 | 245 | 6,000 | 2,450 |
| 1984-04-26 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1984-04-25 | 245 | 245 | 244 | 245 | 16,000 | 2,450 |
| 1984-04-24 | 248 | 250 | 245 | 245 | 20,000 | 2,450 |
| 1984-04-23 | 254 | 254 | 250 | 251 | 22,000 | 2,510 |
| 1984-04-21 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 1984-04-20 | 255 | 255 | 250 | 250 | 20,000 | 2,500 |
| 1984-04-19 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 1984-04-18 | 256 | 256 | 256 | 256 | 8,000 | 2,560 |
| 1984-04-17 | 258 | 258 | 258 | 258 | 9,000 | 2,580 |
| 1984-04-12 | 258 | 258 | 256 | 256 | 7,000 | 2,560 |
| 1984-04-11 | 258 | 258 | 258 | 258 | 2,000 | 2,580 |
| 1984-04-09 | 251 | 253 | 250 | 253 | 6,000 | 2,530 |
| 1984-04-06 | 260 | 260 | 259 | 259 | 8,000 | 2,590 |
| 1984-04-05 | 265 | 265 | 265 | 265 | 9,000 | 2,650 |
| 1984-04-03 | 260 | 260 | 260 | 260 | 12,000 | 2,600 |
| 1984-04-02 | 268 | 268 | 265 | 265 | 6,000 | 2,650 |
| 1984-03-31 | 260 | 270 | 260 | 270 | 20,000 | 2,700 |
| 1984-03-30 | 262 | 265 | 262 | 265 | 17,000 | 2,650 |
| 1984-03-19 | 283 | 283 | 283 | 283 | 2,000 | 2,830 |
| 1984-03-16 | 283 | 283 | 283 | 283 | 6,000 | 2,830 |
| 1984-03-08 | 284 | 284 | 284 | 284 | 4,000 | 2,840 |
| 1984-03-07 | 281 | 285 | 281 | 285 | 7,000 | 2,850 |
| 1984-03-06 | 285 | 285 | 285 | 285 | 18,000 | 2,850 |
| 1984-03-05 | 281 | 285 | 280 | 285 | 11,000 | 2,850 |
| 1984-03-02 | 276 | 276 | 276 | 276 | 3,000 | 2,760 |
| 1984-02-29 | 275 | 276 | 275 | 275 | 6,000 | 2,750 |
| 1984-02-28 | 273 | 273 | 273 | 273 | 11,000 | 2,730 |
| 1984-02-27 | 271 | 272 | 271 | 272 | 13,000 | 2,720 |
| 1984-02-25 | 271 | 271 | 271 | 271 | 5,000 | 2,710 |
| 1984-02-24 | 269 | 270 | 269 | 269 | 13,000 | 2,690 |
| 1984-02-23 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1984-02-22 | 275 | 276 | 271 | 271 | 8,000 | 2,710 |
| 1984-02-21 | 276 | 277 | 276 | 277 | 6,000 | 2,770 |
| 1984-02-20 | 275 | 275 | 275 | 275 | 14,000 | 2,750 |
| 1984-02-18 | 280 | 284 | 275 | 275 | 11,000 | 2,750 |
| 1984-02-17 | 280 | 280 | 280 | 280 | 11,000 | 2,800 |
| 1984-02-16 | 285 | 285 | 280 | 280 | 8,000 | 2,800 |
| 1984-02-15 | 282 | 282 | 282 | 282 | 17,000 | 2,820 |
| 1984-02-14 | 289 | 289 | 285 | 285 | 2,000 | 2,850 |
| 1984-02-13 | 285 | 290 | 285 | 290 | 5,000 | 2,900 |
| 1984-02-10 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 1984-02-07 | 297 | 297 | 295 | 297 | 8,000 | 2,970 |
| 1984-02-06 | 300 | 300 | 295 | 299 | 12,000 | 2,990 |
| 1984-02-04 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
| 1984-02-03 | 302 | 308 | 300 | 307 | 81,000 | 3,070 |
| 1984-02-02 | 300 | 308 | 300 | 302 | 112,000 | 3,020 |
| 1984-02-01 | 292 | 297 | 291 | 297 | 54,000 | 2,970 |
| 1984-01-31 | 290 | 290 | 290 | 290 | 13,000 | 2,900 |
| 1984-01-30 | 286 | 286 | 286 | 286 | 6,000 | 2,860 |
| 1984-01-28 | 285 | 285 | 281 | 281 | 11,000 | 2,810 |
| 1984-01-27 | 285 | 285 | 281 | 281 | 14,000 | 2,810 |
| 1984-01-26 | 285 | 290 | 280 | 290 | 18,000 | 2,900 |
| 1984-01-25 | 281 | 281 | 280 | 280 | 2,000 | 2,800 |
| 1984-01-24 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1984-01-23 | 280 | 285 | 280 | 285 | 8,000 | 2,850 |
| 1984-01-21 | 281 | 285 | 281 | 285 | 8,000 | 2,850 |
| 1984-01-20 | 285 | 285 | 280 | 280 | 18,000 | 2,800 |
| 1984-01-19 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 1984-01-18 | 290 | 290 | 290 | 290 | 34,000 | 2,900 |
| 1984-01-17 | 295 | 297 | 295 | 295 | 42,000 | 2,950 |
| 1984-01-12 | 299 | 299 | 299 | 299 | 15,000 | 2,990 |
| 1984-01-11 | 299 | 299 | 298 | 299 | 33,000 | 2,990 |
| 1984-01-10 | 295 | 295 | 290 | 290 | 44,000 | 2,900 |
| 1984-01-09 | 300 | 300 | 295 | 295 | 65,000 | 2,950 |
| 1984-01-05 | 265 | 270 | 265 | 270 | 33,000 | 2,700 |
| 1984-01-04 | 265 | 266 | 265 | 265 | 13,000 | 2,650 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
