6208 (株)石川製作所 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 308 | 308 | 305 | 305 | 20,000 | 3,050 |
| 1986-12-25 | 310 | 310 | 308 | 308 | 5,000 | 3,080 |
| 1986-12-24 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1986-12-23 | 311 | 315 | 310 | 310 | 11,000 | 3,100 |
| 1986-12-22 | 311 | 314 | 310 | 310 | 14,000 | 3,100 |
| 1986-12-19 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1986-12-18 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1986-12-17 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
| 1986-12-16 | 314 | 314 | 305 | 305 | 5,000 | 3,050 |
| 1986-12-15 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-12-12 | 318 | 318 | 315 | 315 | 8,000 | 3,150 |
| 1986-12-11 | 321 | 321 | 320 | 320 | 2,000 | 3,200 |
| 1986-12-10 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1986-12-09 | 322 | 327 | 320 | 320 | 11,000 | 3,200 |
| 1986-12-08 | 322 | 322 | 315 | 315 | 11,000 | 3,150 |
| 1986-12-06 | 327 | 327 | 327 | 327 | 5,000 | 3,270 |
| 1986-12-05 | 320 | 328 | 320 | 328 | 2,000 | 3,280 |
| 1986-12-04 | 323 | 323 | 318 | 318 | 16,000 | 3,180 |
| 1986-12-03 | 320 | 325 | 318 | 318 | 5,000 | 3,180 |
| 1986-12-01 | 318 | 329 | 318 | 325 | 23,000 | 3,250 |
| 1986-11-29 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1986-11-28 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1986-11-27 | 322 | 322 | 313 | 313 | 17,000 | 3,130 |
| 1986-11-26 | 310 | 317 | 310 | 317 | 5,000 | 3,170 |
| 1986-11-25 | 310 | 310 | 310 | 310 | 19,000 | 3,100 |
| 1986-11-21 | 306 | 306 | 300 | 305 | 16,000 | 3,050 |
| 1986-11-20 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1986-11-19 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1986-11-17 | 320 | 320 | 309 | 309 | 15,000 | 3,090 |
| 1986-11-14 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1986-11-13 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1986-11-12 | 321 | 321 | 319 | 319 | 7,000 | 3,190 |
| 1986-11-11 | 322 | 322 | 321 | 321 | 8,000 | 3,210 |
| 1986-11-10 | 319 | 320 | 318 | 318 | 17,000 | 3,180 |
| 1986-11-07 | 313 | 320 | 312 | 320 | 17,000 | 3,200 |
| 1986-11-06 | 298 | 298 | 298 | 298 | 18,000 | 2,980 |
| 1986-11-05 | 300 | 301 | 300 | 301 | 2,000 | 3,010 |
| 1986-11-04 | 285 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1986-11-01 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1986-10-31 | 285 | 290 | 285 | 290 | 3,000 | 2,900 |
| 1986-10-30 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1986-10-29 | 283 | 283 | 274 | 280 | 19,000 | 2,800 |
| 1986-10-28 | 285 | 285 | 282 | 282 | 2,000 | 2,820 |
| 1986-10-27 | 283 | 283 | 283 | 283 | 3,000 | 2,830 |
| 1986-10-25 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 1986-10-24 | 280 | 285 | 280 | 285 | 3,000 | 2,850 |
| 1986-10-23 | 275 | 275 | 274 | 274 | 2,000 | 2,740 |
| 1986-10-22 | 280 | 280 | 280 | 280 | 12,000 | 2,800 |
| 1986-10-20 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1986-10-17 | 292 | 292 | 280 | 280 | 3,000 | 2,800 |
| 1986-10-16 | 297 | 297 | 295 | 295 | 4,000 | 2,950 |
| 1986-10-15 | 296 | 296 | 295 | 295 | 2,000 | 2,950 |
| 1986-10-13 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1986-10-09 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1986-10-08 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1986-10-07 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1986-10-06 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
| 1986-10-03 | 290 | 290 | 285 | 290 | 5,000 | 2,900 |
| 1986-09-30 | 301 | 301 | 300 | 300 | 11,000 | 3,000 |
| 1986-09-29 | 301 | 301 | 301 | 301 | 3,000 | 3,010 |
| 1986-09-27 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1986-09-26 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 1986-09-25 | 317 | 323 | 316 | 323 | 7,000 | 3,230 |
| 1986-09-24 | 321 | 321 | 321 | 321 | 11,000 | 3,210 |
| 1986-09-22 | 303 | 309 | 303 | 306 | 11,000 | 3,060 |
| 1986-09-19 | 301 | 305 | 300 | 300 | 35,000 | 3,000 |
| 1986-09-18 | 299 | 300 | 299 | 300 | 22,000 | 3,000 |
| 1986-09-17 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 1986-09-16 | 330 | 330 | 310 | 310 | 24,000 | 3,100 |
| 1986-09-12 | 332 | 332 | 331 | 331 | 12,000 | 3,310 |
| 1986-09-11 | 337 | 347 | 337 | 347 | 3,000 | 3,470 |
| 1986-09-10 | 332 | 335 | 332 | 335 | 7,000 | 3,350 |
| 1986-09-09 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 1986-09-08 | 332 | 349 | 332 | 349 | 11,000 | 3,490 |
| 1986-09-06 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 1986-09-05 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1986-09-04 | 333 | 333 | 332 | 332 | 13,000 | 3,320 |
| 1986-09-03 | 335 | 335 | 333 | 333 | 16,000 | 3,330 |
| 1986-09-02 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1986-08-30 | 332 | 333 | 332 | 332 | 11,000 | 3,320 |
| 1986-08-29 | 340 | 340 | 332 | 332 | 15,000 | 3,320 |
| 1986-08-28 | 349 | 349 | 345 | 345 | 22,000 | 3,450 |
| 1986-08-27 | 340 | 349 | 335 | 349 | 59,000 | 3,490 |
| 1986-08-26 | 340 | 340 | 336 | 340 | 40,000 | 3,400 |
| 1986-08-25 | 335 | 345 | 335 | 345 | 12,000 | 3,450 |
| 1986-08-23 | 340 | 340 | 335 | 335 | 14,000 | 3,350 |
| 1986-08-22 | 344 | 346 | 344 | 346 | 22,000 | 3,460 |
| 1986-08-21 | 346 | 350 | 346 | 350 | 23,000 | 3,500 |
| 1986-08-20 | 351 | 354 | 341 | 341 | 25,000 | 3,410 |
| 1986-08-19 | 375 | 375 | 361 | 361 | 27,000 | 3,610 |
| 1986-08-15 | 378 | 378 | 378 | 378 | 8,000 | 3,780 |
| 1986-08-14 | 397 | 397 | 396 | 396 | 4,000 | 3,960 |
| 1986-08-13 | 400 | 400 | 397 | 397 | 10,000 | 3,970 |
| 1986-08-12 | 399 | 399 | 399 | 399 | 5,000 | 3,990 |
| 1986-08-11 | 386 | 386 | 386 | 386 | 4,000 | 3,860 |
| 1986-08-08 | 399 | 400 | 395 | 395 | 26,000 | 3,950 |
| 1986-08-06 | 375 | 375 | 370 | 375 | 11,000 | 3,750 |
| 1986-08-05 | 369 | 375 | 369 | 375 | 6,000 | 3,750 |
| 1986-08-04 | 366 | 366 | 366 | 366 | 10,000 | 3,660 |
| 1986-08-02 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 1986-08-01 | 390 | 390 | 388 | 389 | 26,000 | 3,890 |
| 1986-07-31 | 402 | 402 | 389 | 400 | 27,000 | 4,000 |
| 1986-07-30 | 398 | 407 | 398 | 400 | 16,000 | 4,000 |
| 1986-07-29 | 414 | 414 | 397 | 402 | 15,000 | 4,020 |
| 1986-07-28 | 420 | 420 | 414 | 414 | 10,000 | 4,140 |
| 1986-07-26 | 426 | 426 | 426 | 426 | 26,000 | 4,260 |
| 1986-07-25 | 400 | 410 | 400 | 406 | 15,000 | 4,060 |
| 1986-07-24 | 400 | 410 | 398 | 405 | 19,000 | 4,050 |
| 1986-07-23 | 402 | 408 | 400 | 400 | 10,000 | 4,000 |
| 1986-07-22 | 400 | 405 | 400 | 405 | 15,000 | 4,050 |
| 1986-07-21 | 410 | 410 | 405 | 405 | 14,000 | 4,050 |
| 1986-07-19 | 412 | 413 | 408 | 408 | 18,000 | 4,080 |
| 1986-07-18 | 411 | 415 | 411 | 415 | 29,000 | 4,150 |
| 1986-07-17 | 428 | 428 | 408 | 408 | 31,000 | 4,080 |
| 1986-07-16 | 425 | 430 | 425 | 428 | 19,000 | 4,280 |
| 1986-07-15 | 425 | 425 | 423 | 424 | 24,000 | 4,240 |
| 1986-07-14 | 413 | 424 | 413 | 424 | 29,000 | 4,240 |
| 1986-07-11 | 407 | 411 | 407 | 411 | 9,000 | 4,110 |
| 1986-07-10 | 411 | 411 | 406 | 406 | 19,000 | 4,060 |
| 1986-07-09 | 425 | 425 | 411 | 411 | 31,000 | 4,110 |
| 1986-07-08 | 421 | 435 | 419 | 420 | 29,000 | 4,200 |
| 1986-07-07 | 445 | 445 | 435 | 435 | 17,000 | 4,350 |
| 1986-07-05 | 436 | 444 | 435 | 438 | 30,000 | 4,380 |
| 1986-07-04 | 443 | 443 | 426 | 435 | 36,000 | 4,350 |
| 1986-07-03 | 448 | 448 | 438 | 438 | 40,000 | 4,380 |
| 1986-07-02 | 444 | 450 | 439 | 445 | 138,000 | 4,450 |
| 1986-07-01 | 464 | 464 | 436 | 437 | 269,000 | 4,370 |
| 1986-06-30 | 460 | 474 | 450 | 459 | 506,000 | 4,590 |
| 1986-06-28 | 460 | 460 | 441 | 455 | 405,000 | 4,550 |
| 1986-06-27 | 425 | 465 | 425 | 454 | 383,000 | 4,540 |
| 1986-06-26 | 408 | 420 | 395 | 420 | 41,000 | 4,200 |
| 1986-06-25 | 401 | 419 | 398 | 409 | 34,000 | 4,090 |
| 1986-06-24 | 400 | 405 | 400 | 405 | 13,000 | 4,050 |
| 1986-06-23 | 419 | 419 | 400 | 400 | 26,000 | 4,000 |
| 1986-06-21 | 396 | 410 | 389 | 409 | 63,000 | 4,090 |
| 1986-06-20 | 426 | 430 | 401 | 401 | 68,000 | 4,010 |
| 1986-06-19 | 440 | 445 | 426 | 426 | 233,000 | 4,260 |
| 1986-06-18 | 415 | 430 | 405 | 430 | 250,000 | 4,300 |
| 1986-06-17 | 391 | 420 | 391 | 420 | 204,000 | 4,200 |
| 1986-06-16 | 422 | 422 | 398 | 415 | 182,000 | 4,150 |
| 1986-06-13 | 370 | 427 | 370 | 427 | 496,000 | 4,270 |
| 1986-06-12 | 357 | 368 | 356 | 368 | 117,000 | 3,680 |
| 1986-06-11 | 355 | 360 | 353 | 353 | 58,000 | 3,530 |
| 1986-06-10 | 354 | 358 | 350 | 350 | 41,000 | 3,500 |
| 1986-06-09 | 349 | 354 | 349 | 354 | 42,000 | 3,540 |
| 1986-06-07 | 349 | 350 | 346 | 346 | 16,000 | 3,460 |
| 1986-06-06 | 350 | 352 | 345 | 345 | 40,000 | 3,450 |
| 1986-06-05 | 350 | 350 | 350 | 350 | 29,000 | 3,500 |
| 1986-06-04 | 350 | 350 | 340 | 340 | 39,000 | 3,400 |
| 1986-06-03 | 350 | 350 | 337 | 340 | 20,000 | 3,400 |
| 1986-06-02 | 336 | 355 | 336 | 355 | 17,000 | 3,550 |
| 1986-05-31 | 335 | 340 | 335 | 340 | 7,000 | 3,400 |
| 1986-05-30 | 336 | 340 | 335 | 340 | 23,000 | 3,400 |
| 1986-05-29 | 338 | 341 | 336 | 340 | 15,000 | 3,400 |
| 1986-05-28 | 337 | 340 | 337 | 340 | 7,000 | 3,400 |
| 1986-05-27 | 336 | 339 | 335 | 335 | 31,000 | 3,350 |
| 1986-05-26 | 340 | 357 | 340 | 346 | 57,000 | 3,460 |
| 1986-05-24 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 1986-05-23 | 348 | 349 | 348 | 349 | 6,000 | 3,490 |
| 1986-05-22 | 340 | 348 | 340 | 348 | 21,000 | 3,480 |
| 1986-05-21 | 332 | 340 | 332 | 338 | 10,000 | 3,380 |
| 1986-05-20 | 328 | 328 | 328 | 328 | 5,000 | 3,280 |
| 1986-05-19 | 340 | 340 | 328 | 328 | 9,000 | 3,280 |
| 1986-05-17 | 343 | 343 | 335 | 340 | 6,000 | 3,400 |
| 1986-05-16 | 338 | 350 | 333 | 350 | 23,000 | 3,500 |
| 1986-05-15 | 342 | 342 | 336 | 336 | 2,000 | 3,360 |
| 1986-05-14 | 345 | 345 | 342 | 342 | 5,000 | 3,420 |
| 1986-05-12 | 355 | 360 | 350 | 350 | 16,000 | 3,500 |
| 1986-05-09 | 356 | 358 | 356 | 356 | 31,000 | 3,560 |
| 1986-05-08 | 352 | 360 | 352 | 358 | 24,000 | 3,580 |
| 1986-05-07 | 363 | 373 | 352 | 352 | 144,000 | 3,520 |
| 1986-05-06 | 349 | 364 | 344 | 364 | 148,000 | 3,640 |
| 1986-05-02 | 325 | 355 | 325 | 350 | 102,000 | 3,500 |
| 1986-05-01 | 325 | 330 | 311 | 330 | 18,000 | 3,300 |
| 1986-04-30 | 320 | 335 | 320 | 330 | 19,000 | 3,300 |
| 1986-04-28 | 329 | 330 | 324 | 330 | 27,000 | 3,300 |
| 1986-04-26 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 1986-04-25 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1986-04-24 | 330 | 330 | 319 | 319 | 15,000 | 3,190 |
| 1986-04-23 | 322 | 325 | 311 | 325 | 7,000 | 3,250 |
| 1986-04-22 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1986-04-21 | 320 | 325 | 320 | 325 | 3,000 | 3,250 |
| 1986-04-19 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1986-04-18 | 311 | 311 | 310 | 310 | 15,000 | 3,100 |
| 1986-04-17 | 320 | 320 | 313 | 313 | 5,000 | 3,130 |
| 1986-04-16 | 311 | 315 | 311 | 311 | 12,000 | 3,110 |
| 1986-04-15 | 310 | 310 | 309 | 310 | 13,000 | 3,100 |
| 1986-04-14 | 313 | 313 | 310 | 310 | 3,000 | 3,100 |
| 1986-04-11 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1986-04-10 | 311 | 314 | 311 | 313 | 8,000 | 3,130 |
| 1986-04-09 | 314 | 314 | 313 | 313 | 3,000 | 3,130 |
| 1986-04-08 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 1986-04-07 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 1986-04-04 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1986-04-03 | 311 | 311 | 311 | 311 | 7,000 | 3,110 |
| 1986-04-02 | 321 | 321 | 314 | 314 | 2,000 | 3,140 |
| 1986-04-01 | 320 | 321 | 320 | 321 | 12,000 | 3,210 |
| 1986-03-31 | 313 | 315 | 313 | 315 | 7,000 | 3,150 |
| 1986-03-28 | 311 | 311 | 311 | 311 | 5,000 | 3,110 |
| 1986-03-27 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 1986-03-26 | 320 | 320 | 313 | 313 | 14,000 | 3,130 |
| 1986-03-25 | 311 | 311 | 311 | 311 | 16,000 | 3,110 |
| 1986-03-24 | 325 | 325 | 321 | 321 | 5,000 | 3,210 |
| 1986-03-22 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1986-03-20 | 325 | 330 | 320 | 320 | 18,000 | 3,200 |
| 1986-03-19 | 329 | 330 | 329 | 330 | 11,000 | 3,300 |
| 1986-03-18 | 334 | 335 | 334 | 335 | 11,000 | 3,350 |
| 1986-03-17 | 330 | 335 | 330 | 335 | 12,000 | 3,350 |
| 1986-03-15 | 334 | 337 | 333 | 333 | 8,000 | 3,330 |
| 1986-03-14 | 333 | 335 | 332 | 332 | 12,000 | 3,320 |
| 1986-03-13 | 330 | 330 | 330 | 330 | 33,000 | 3,300 |
| 1986-03-12 | 328 | 330 | 328 | 330 | 9,000 | 3,300 |
| 1986-03-11 | 329 | 330 | 326 | 326 | 16,000 | 3,260 |
| 1986-03-10 | 328 | 328 | 328 | 328 | 7,000 | 3,280 |
| 1986-03-07 | 329 | 329 | 325 | 327 | 8,000 | 3,270 |
| 1986-03-06 | 330 | 330 | 329 | 329 | 11,000 | 3,290 |
| 1986-03-05 | 330 | 330 | 325 | 325 | 13,000 | 3,250 |
| 1986-03-04 | 325 | 325 | 318 | 318 | 17,000 | 3,180 |
| 1986-03-03 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 1986-03-01 | 330 | 330 | 321 | 321 | 23,000 | 3,210 |
| 1986-02-28 | 321 | 325 | 320 | 325 | 3,000 | 3,250 |
| 1986-02-27 | 325 | 330 | 320 | 320 | 29,000 | 3,200 |
| 1986-02-26 | 325 | 329 | 325 | 329 | 18,000 | 3,290 |
| 1986-02-25 | 326 | 327 | 325 | 325 | 9,000 | 3,250 |
| 1986-02-24 | 325 | 326 | 325 | 325 | 8,000 | 3,250 |
| 1986-02-21 | 329 | 329 | 329 | 329 | 13,000 | 3,290 |
| 1986-02-20 | 329 | 329 | 328 | 328 | 6,000 | 3,280 |
| 1986-02-19 | 329 | 329 | 329 | 329 | 7,000 | 3,290 |
| 1986-02-17 | 326 | 330 | 325 | 330 | 9,000 | 3,300 |
| 1986-02-14 | 324 | 324 | 324 | 324 | 8,000 | 3,240 |
| 1986-02-13 | 330 | 330 | 325 | 330 | 13,000 | 3,300 |
| 1986-02-10 | 320 | 325 | 320 | 320 | 10,000 | 3,200 |
| 1986-02-07 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 1986-02-06 | 333 | 333 | 317 | 330 | 14,000 | 3,300 |
| 1986-02-05 | 331 | 335 | 331 | 335 | 8,000 | 3,350 |
| 1986-02-04 | 335 | 335 | 316 | 318 | 23,000 | 3,180 |
| 1986-02-03 | 325 | 327 | 324 | 324 | 9,000 | 3,240 |
| 1986-02-01 | 329 | 329 | 329 | 329 | 10,000 | 3,290 |
| 1986-01-31 | 329 | 329 | 315 | 315 | 18,000 | 3,150 |
| 1986-01-30 | 315 | 325 | 315 | 325 | 18,000 | 3,250 |
| 1986-01-29 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1986-01-28 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1986-01-27 | 323 | 323 | 317 | 317 | 5,000 | 3,170 |
| 1986-01-25 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-01-24 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1986-01-23 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1986-01-22 | 324 | 325 | 324 | 325 | 7,000 | 3,250 |
| 1986-01-21 | 325 | 325 | 321 | 321 | 5,000 | 3,210 |
| 1986-01-20 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1986-01-18 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1986-01-16 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 1986-01-14 | 309 | 320 | 305 | 320 | 10,000 | 3,200 |
| 1986-01-13 | 305 | 305 | 304 | 304 | 3,000 | 3,040 |
| 1986-01-10 | 310 | 310 | 310 | 310 | 11,000 | 3,100 |
| 1986-01-09 | 312 | 312 | 304 | 304 | 10,000 | 3,040 |
| 1986-01-08 | 309 | 312 | 309 | 312 | 7,000 | 3,120 |
| 1986-01-07 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1986-01-06 | 305 | 309 | 302 | 302 | 11,000 | 3,020 |
| 1986-01-04 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
