6208 (株)石川製作所 の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1985-12-26 | 306 | 306 | 300 | 300 | 4,000 | 3,000 |
| 1985-12-25 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1985-12-24 | 306 | 306 | 306 | 306 | 7,000 | 3,060 |
| 1985-12-23 | 306 | 306 | 306 | 306 | 6,000 | 3,060 |
| 1985-12-20 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-12-19 | 320 | 320 | 316 | 316 | 3,000 | 3,160 |
| 1985-12-18 | 313 | 315 | 313 | 315 | 4,000 | 3,150 |
| 1985-12-17 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1985-12-16 | 310 | 313 | 303 | 313 | 10,000 | 3,130 |
| 1985-12-13 | 311 | 312 | 310 | 312 | 13,000 | 3,120 |
| 1985-12-12 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 1985-12-11 | 311 | 312 | 311 | 311 | 6,000 | 3,110 |
| 1985-12-10 | 315 | 315 | 314 | 314 | 3,000 | 3,140 |
| 1985-12-09 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 1985-12-06 | 335 | 339 | 335 | 339 | 11,000 | 3,390 |
| 1985-12-05 | 321 | 339 | 321 | 339 | 20,000 | 3,390 |
| 1985-12-04 | 316 | 320 | 316 | 320 | 17,000 | 3,200 |
| 1985-12-03 | 320 | 320 | 316 | 316 | 18,000 | 3,160 |
| 1985-12-02 | 311 | 311 | 311 | 311 | 7,000 | 3,110 |
| 1985-11-29 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1985-11-28 | 316 | 320 | 316 | 320 | 3,000 | 3,200 |
| 1985-11-27 | 305 | 315 | 305 | 315 | 9,000 | 3,150 |
| 1985-11-26 | 305 | 305 | 305 | 305 | 11,000 | 3,050 |
| 1985-11-25 | 311 | 311 | 308 | 308 | 5,000 | 3,080 |
| 1985-11-22 | 311 | 311 | 305 | 311 | 10,000 | 3,110 |
| 1985-11-21 | 311 | 311 | 311 | 311 | 16,000 | 3,110 |
| 1985-11-20 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 1985-11-19 | 316 | 316 | 311 | 311 | 6,000 | 3,110 |
| 1985-11-18 | 315 | 315 | 311 | 311 | 11,000 | 3,110 |
| 1985-11-16 | 318 | 318 | 315 | 315 | 5,000 | 3,150 |
| 1985-11-15 | 318 | 318 | 313 | 318 | 7,000 | 3,180 |
| 1985-11-14 | 320 | 320 | 318 | 318 | 6,000 | 3,180 |
| 1985-11-13 | 316 | 319 | 315 | 319 | 11,000 | 3,190 |
| 1985-11-12 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1985-11-11 | 313 | 315 | 313 | 315 | 6,000 | 3,150 |
| 1985-11-08 | 314 | 314 | 312 | 312 | 5,000 | 3,120 |
| 1985-11-07 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 1985-11-06 | 329 | 329 | 311 | 311 | 7,000 | 3,110 |
| 1985-11-05 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1985-11-01 | 320 | 320 | 310 | 310 | 10,000 | 3,100 |
| 1985-10-31 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1985-10-30 | 328 | 328 | 327 | 327 | 14,000 | 3,270 |
| 1985-10-29 | 329 | 329 | 328 | 328 | 4,000 | 3,280 |
| 1985-10-28 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1985-10-25 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 1985-10-24 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-10-23 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1985-10-22 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 1985-10-21 | 325 | 330 | 325 | 325 | 5,000 | 3,250 |
| 1985-10-19 | 325 | 326 | 320 | 320 | 3,000 | 3,200 |
| 1985-10-17 | 335 | 335 | 325 | 325 | 7,000 | 3,250 |
| 1985-10-16 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1985-10-15 | 334 | 334 | 330 | 330 | 17,000 | 3,300 |
| 1985-10-14 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-10-11 | 330 | 330 | 320 | 320 | 12,000 | 3,200 |
| 1985-10-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1985-10-08 | 349 | 350 | 340 | 340 | 46,000 | 3,400 |
| 1985-10-07 | 348 | 350 | 347 | 350 | 11,000 | 3,500 |
| 1985-10-02 | 341 | 341 | 318 | 318 | 13,000 | 3,180 |
| 1985-09-30 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1985-09-28 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1985-09-27 | 349 | 350 | 340 | 340 | 15,000 | 3,400 |
| 1985-09-26 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1985-09-25 | 350 | 350 | 337 | 337 | 10,000 | 3,370 |
| 1985-09-24 | 350 | 357 | 350 | 352 | 6,000 | 3,520 |
| 1985-09-21 | 350 | 355 | 350 | 355 | 7,000 | 3,550 |
| 1985-09-20 | 358 | 359 | 355 | 357 | 18,000 | 3,570 |
| 1985-09-19 | 345 | 359 | 345 | 359 | 13,000 | 3,590 |
| 1985-09-18 | 336 | 350 | 335 | 340 | 23,000 | 3,400 |
| 1985-09-17 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1985-09-13 | 330 | 340 | 330 | 340 | 11,000 | 3,400 |
| 1985-09-12 | 335 | 340 | 330 | 330 | 26,000 | 3,300 |
| 1985-09-11 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1985-09-10 | 340 | 344 | 340 | 340 | 9,000 | 3,400 |
| 1985-09-09 | 345 | 345 | 341 | 341 | 10,000 | 3,410 |
| 1985-09-07 | 350 | 350 | 345 | 345 | 23,000 | 3,450 |
| 1985-09-06 | 354 | 356 | 351 | 351 | 40,000 | 3,510 |
| 1985-09-05 | 373 | 373 | 359 | 359 | 18,000 | 3,590 |
| 1985-09-04 | 372 | 377 | 372 | 372 | 99,000 | 3,720 |
| 1985-09-03 | 364 | 379 | 362 | 372 | 240,000 | 3,720 |
| 1985-09-02 | 359 | 360 | 358 | 360 | 102,000 | 3,600 |
| 1985-08-31 | 345 | 350 | 345 | 350 | 23,000 | 3,500 |
| 1985-08-30 | 345 | 347 | 345 | 345 | 16,000 | 3,450 |
| 1985-08-29 | 350 | 350 | 345 | 350 | 15,000 | 3,500 |
| 1985-08-28 | 355 | 359 | 350 | 350 | 88,000 | 3,500 |
| 1985-08-27 | 359 | 360 | 350 | 360 | 134,000 | 3,600 |
| 1985-08-26 | 340 | 358 | 340 | 354 | 129,000 | 3,540 |
| 1985-08-24 | 329 | 340 | 325 | 340 | 21,000 | 3,400 |
| 1985-08-23 | 328 | 330 | 328 | 330 | 23,000 | 3,300 |
| 1985-08-22 | 311 | 312 | 311 | 312 | 10,000 | 3,120 |
| 1985-08-20 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1985-08-19 | 329 | 330 | 328 | 328 | 7,000 | 3,280 |
| 1985-08-17 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1985-08-16 | 318 | 323 | 318 | 323 | 4,000 | 3,230 |
| 1985-08-15 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1985-08-14 | 325 | 330 | 323 | 330 | 8,000 | 3,300 |
| 1985-08-13 | 328 | 328 | 325 | 325 | 5,000 | 3,250 |
| 1985-08-12 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1985-08-09 | 329 | 329 | 329 | 329 | 4,000 | 3,290 |
| 1985-08-08 | 328 | 329 | 328 | 329 | 6,000 | 3,290 |
| 1985-08-07 | 327 | 330 | 325 | 330 | 17,000 | 3,300 |
| 1985-08-06 | 328 | 328 | 328 | 328 | 6,000 | 3,280 |
| 1985-08-05 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 1985-08-03 | 310 | 311 | 310 | 310 | 15,000 | 3,100 |
| 1985-08-02 | 325 | 330 | 324 | 330 | 15,000 | 3,300 |
| 1985-08-01 | 326 | 330 | 320 | 330 | 23,000 | 3,300 |
| 1985-07-31 | 328 | 328 | 320 | 326 | 8,000 | 3,260 |
| 1985-07-30 | 328 | 329 | 328 | 328 | 22,000 | 3,280 |
| 1985-07-29 | 329 | 329 | 327 | 328 | 10,000 | 3,280 |
| 1985-07-27 | 329 | 329 | 329 | 329 | 8,000 | 3,290 |
| 1985-07-25 | 320 | 320 | 311 | 311 | 6,000 | 3,110 |
| 1985-07-23 | 317 | 330 | 317 | 330 | 12,000 | 3,300 |
| 1985-07-22 | 322 | 330 | 320 | 320 | 7,000 | 3,200 |
| 1985-07-20 | 322 | 322 | 322 | 322 | 2,000 | 3,220 |
| 1985-07-19 | 330 | 330 | 325 | 325 | 12,000 | 3,250 |
| 1985-07-18 | 330 | 330 | 328 | 330 | 31,000 | 3,300 |
| 1985-07-17 | 327 | 330 | 327 | 330 | 16,000 | 3,300 |
| 1985-07-16 | 326 | 326 | 325 | 325 | 15,000 | 3,250 |
| 1985-07-12 | 323 | 330 | 322 | 325 | 10,000 | 3,250 |
| 1985-07-11 | 321 | 322 | 321 | 322 | 9,000 | 3,220 |
| 1985-07-09 | 325 | 325 | 320 | 324 | 26,000 | 3,240 |
| 1985-07-08 | 325 | 326 | 325 | 326 | 6,000 | 3,260 |
| 1985-07-06 | 325 | 330 | 325 | 330 | 5,000 | 3,300 |
| 1985-07-05 | 325 | 330 | 321 | 330 | 22,000 | 3,300 |
| 1985-07-04 | 325 | 325 | 321 | 325 | 6,000 | 3,250 |
| 1985-07-03 | 329 | 329 | 320 | 320 | 6,000 | 3,200 |
| 1985-07-02 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1985-07-01 | 336 | 336 | 330 | 330 | 5,000 | 3,300 |
| 1985-06-29 | 331 | 340 | 331 | 340 | 4,000 | 3,400 |
| 1985-06-28 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1985-06-27 | 326 | 326 | 326 | 326 | 11,000 | 3,260 |
| 1985-06-26 | 318 | 318 | 316 | 316 | 5,000 | 3,160 |
| 1985-06-25 | 318 | 319 | 316 | 319 | 6,000 | 3,190 |
| 1985-06-24 | 317 | 318 | 317 | 318 | 5,000 | 3,180 |
| 1985-06-22 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1985-06-21 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1985-06-20 | 335 | 335 | 334 | 334 | 2,000 | 3,340 |
| 1985-06-19 | 335 | 335 | 333 | 334 | 10,000 | 3,340 |
| 1985-06-18 | 334 | 340 | 334 | 340 | 7,000 | 3,400 |
| 1985-06-17 | 341 | 341 | 339 | 339 | 21,000 | 3,390 |
| 1985-06-15 | 341 | 343 | 341 | 342 | 73,000 | 3,420 |
| 1985-06-14 | 334 | 344 | 330 | 344 | 90,000 | 3,440 |
| 1985-06-13 | 315 | 335 | 315 | 335 | 58,000 | 3,350 |
| 1985-06-12 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1985-06-11 | 311 | 311 | 311 | 311 | 15,000 | 3,110 |
| 1985-06-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-06-07 | 330 | 330 | 329 | 330 | 6,000 | 3,300 |
| 1985-06-06 | 325 | 326 | 320 | 320 | 15,000 | 3,200 |
| 1985-06-05 | 326 | 326 | 325 | 325 | 8,000 | 3,250 |
| 1985-06-04 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 1985-06-03 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1985-06-01 | 334 | 335 | 330 | 335 | 18,000 | 3,350 |
| 1985-05-31 | 335 | 340 | 328 | 338 | 48,000 | 3,380 |
| 1985-05-30 | 325 | 335 | 315 | 335 | 76,000 | 3,350 |
| 1985-05-29 | 330 | 330 | 315 | 330 | 23,000 | 3,300 |
| 1985-05-28 | 316 | 335 | 315 | 335 | 53,000 | 3,350 |
| 1985-05-27 | 325 | 325 | 315 | 315 | 11,000 | 3,150 |
| 1985-05-25 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1985-05-24 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1985-05-23 | 323 | 323 | 320 | 320 | 11,000 | 3,200 |
| 1985-05-22 | 306 | 325 | 306 | 325 | 48,000 | 3,250 |
| 1985-05-21 | 320 | 320 | 305 | 305 | 4,000 | 3,050 |
| 1985-05-20 | 320 | 320 | 315 | 320 | 7,000 | 3,200 |
| 1985-05-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1985-05-17 | 318 | 318 | 313 | 313 | 4,000 | 3,130 |
| 1985-05-16 | 325 | 325 | 318 | 318 | 8,000 | 3,180 |
| 1985-05-15 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1985-05-14 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1985-05-13 | 330 | 330 | 326 | 330 | 19,000 | 3,300 |
| 1985-05-10 | 324 | 330 | 324 | 330 | 19,000 | 3,300 |
| 1985-05-09 | 324 | 324 | 324 | 324 | 6,000 | 3,240 |
| 1985-05-08 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 1985-05-07 | 339 | 339 | 335 | 335 | 9,000 | 3,350 |
| 1985-05-04 | 340 | 340 | 320 | 339 | 24,000 | 3,390 |
| 1985-05-02 | 330 | 338 | 320 | 338 | 16,000 | 3,380 |
| 1985-05-01 | 325 | 330 | 324 | 330 | 37,000 | 3,300 |
| 1985-04-30 | 324 | 326 | 324 | 326 | 3,000 | 3,260 |
| 1985-04-27 | 320 | 329 | 320 | 324 | 21,000 | 3,240 |
| 1985-04-26 | 307 | 315 | 307 | 311 | 33,000 | 3,110 |
| 1985-04-25 | 310 | 310 | 306 | 306 | 15,000 | 3,060 |
| 1985-04-24 | 320 | 320 | 310 | 320 | 16,000 | 3,200 |
| 1985-04-23 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1985-04-22 | 310 | 320 | 309 | 320 | 19,000 | 3,200 |
| 1985-04-20 | 311 | 311 | 310 | 310 | 6,000 | 3,100 |
| 1985-04-19 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 1985-04-18 | 320 | 321 | 318 | 321 | 9,000 | 3,210 |
| 1985-04-17 | 320 | 328 | 320 | 320 | 31,000 | 3,200 |
| 1985-04-16 | 338 | 338 | 334 | 334 | 7,000 | 3,340 |
| 1985-04-15 | 338 | 340 | 337 | 340 | 15,000 | 3,400 |
| 1985-04-12 | 339 | 339 | 338 | 338 | 11,000 | 3,380 |
| 1985-04-11 | 344 | 344 | 340 | 340 | 23,000 | 3,400 |
| 1985-04-10 | 345 | 345 | 345 | 345 | 14,000 | 3,450 |
| 1985-04-09 | 345 | 350 | 340 | 340 | 45,000 | 3,400 |
| 1985-04-08 | 348 | 348 | 348 | 348 | 5,000 | 3,480 |
| 1985-04-06 | 345 | 350 | 345 | 345 | 9,000 | 3,450 |
| 1985-04-05 | 346 | 350 | 346 | 350 | 28,000 | 3,500 |
| 1985-04-04 | 339 | 345 | 339 | 343 | 20,000 | 3,430 |
| 1985-04-03 | 339 | 340 | 335 | 337 | 25,000 | 3,370 |
| 1985-04-02 | 345 | 350 | 340 | 340 | 31,000 | 3,400 |
| 1985-04-01 | 346 | 350 | 345 | 345 | 26,000 | 3,450 |
| 1985-03-30 | 348 | 348 | 345 | 345 | 7,000 | 3,450 |
| 1985-03-29 | 350 | 350 | 348 | 348 | 22,000 | 3,480 |
| 1985-03-28 | 351 | 357 | 350 | 350 | 56,000 | 3,500 |
| 1985-03-27 | 358 | 360 | 353 | 355 | 96,000 | 3,550 |
| 1985-03-26 | 360 | 360 | 350 | 350 | 136,000 | 3,500 |
| 1985-03-25 | 350 | 360 | 349 | 355 | 137,000 | 3,550 |
| 1985-03-23 | 345 | 349 | 344 | 345 | 81,000 | 3,450 |
| 1985-03-22 | 340 | 348 | 336 | 344 | 80,000 | 3,440 |
| 1985-03-20 | 332 | 340 | 331 | 340 | 39,000 | 3,400 |
| 1985-03-19 | 348 | 349 | 335 | 335 | 112,000 | 3,350 |
| 1985-03-18 | 355 | 365 | 348 | 348 | 287,000 | 3,480 |
| 1985-03-16 | 340 | 350 | 338 | 340 | 309,000 | 3,400 |
| 1985-03-15 | 330 | 330 | 323 | 323 | 202,000 | 3,230 |
| 1985-03-14 | 300 | 320 | 299 | 320 | 89,000 | 3,200 |
| 1985-03-13 | 300 | 300 | 300 | 300 | 51,000 | 3,000 |
| 1985-03-12 | 300 | 300 | 295 | 295 | 8,000 | 2,950 |
| 1985-03-11 | 298 | 300 | 298 | 298 | 45,000 | 2,980 |
| 1985-03-06 | 300 | 300 | 298 | 298 | 6,000 | 2,980 |
| 1985-03-05 | 300 | 301 | 299 | 299 | 47,000 | 2,990 |
| 1985-03-04 | 298 | 298 | 298 | 298 | 60,000 | 2,980 |
| 1985-03-01 | 299 | 300 | 298 | 298 | 109,000 | 2,980 |
| 1985-02-28 | 300 | 300 | 299 | 299 | 5,000 | 2,990 |
| 1985-02-27 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1985-02-26 | 304 | 305 | 301 | 302 | 26,000 | 3,020 |
| 1985-02-22 | 314 | 314 | 314 | 314 | 14,000 | 3,140 |
| 1985-02-21 | 318 | 318 | 310 | 312 | 74,000 | 3,120 |
| 1985-02-20 | 311 | 320 | 311 | 318 | 79,000 | 3,180 |
| 1985-02-19 | 293 | 307 | 293 | 307 | 54,000 | 3,070 |
| 1985-02-18 | 300 | 300 | 298 | 298 | 5,000 | 2,980 |
| 1985-02-16 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1985-02-15 | 303 | 303 | 302 | 302 | 8,000 | 3,020 |
| 1985-02-14 | 305 | 305 | 302 | 302 | 22,000 | 3,020 |
| 1985-02-13 | 308 | 310 | 305 | 305 | 10,000 | 3,050 |
| 1985-02-12 | 306 | 308 | 306 | 308 | 19,000 | 3,080 |
| 1985-02-08 | 301 | 304 | 301 | 304 | 36,000 | 3,040 |
| 1985-02-07 | 300 | 300 | 300 | 300 | 10,000 | 3,000 |
| 1985-02-06 | 295 | 299 | 295 | 298 | 24,000 | 2,980 |
| 1985-02-05 | 287 | 290 | 285 | 290 | 9,000 | 2,900 |
| 1985-02-04 | 282 | 285 | 282 | 285 | 10,000 | 2,850 |
| 1985-01-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1985-01-29 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1985-01-28 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1985-01-25 | 299 | 300 | 299 | 300 | 7,000 | 3,000 |
| 1985-01-24 | 300 | 300 | 300 | 300 | 22,000 | 3,000 |
| 1985-01-22 | 306 | 306 | 300 | 300 | 10,000 | 3,000 |
| 1985-01-21 | 310 | 311 | 306 | 307 | 29,000 | 3,070 |
| 1985-01-18 | 283 | 300 | 283 | 300 | 38,000 | 3,000 |
| 1985-01-17 | 282 | 282 | 282 | 282 | 12,000 | 2,820 |
| 1985-01-16 | 286 | 286 | 280 | 280 | 15,000 | 2,800 |
| 1985-01-14 | 290 | 290 | 285 | 285 | 10,000 | 2,850 |
| 1985-01-11 | 288 | 290 | 288 | 290 | 2,000 | 2,900 |
| 1985-01-10 | 290 | 290 | 288 | 288 | 9,000 | 2,880 |
| 1985-01-09 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1985-01-08 | 295 | 295 | 285 | 285 | 7,000 | 2,850 |
| 1985-01-07 | 285 | 295 | 282 | 295 | 11,000 | 2,950 |
| 1985-01-05 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1985-01-04 | 280 | 281 | 280 | 281 | 3,000 | 2,810 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
