6208 (株)石川製作所 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2901,2901,2901,29026,00012,900
1989-12-281,2901,3001,2901,29042,00012,900
1989-12-271,2901,3001,2801,29087,00012,900
1989-12-261,3101,3201,2901,32088,00013,200
1989-12-251,3001,3201,3001,31062,00013,100
1989-12-221,3101,3101,2901,300103,00013,000
1989-12-211,3001,3101,3001,31097,00013,100
1989-12-201,3101,3101,2901,29098,00012,900
1989-12-191,3001,3201,2901,290165,00012,900
1989-12-181,3101,3101,2801,28099,00012,800
1989-12-151,3201,3201,3001,31075,00013,100
1989-12-141,3501,3501,3101,320114,00013,200
1989-12-131,3201,3501,3201,340293,00013,400
1989-12-121,2901,3201,2901,310196,00013,100
1989-12-111,2801,3101,2801,290160,00012,900
1989-12-081,3101,3201,2801,280358,00012,800
1989-12-071,2701,3201,2601,310612,00013,100
1989-12-061,2701,2801,2601,270153,00012,700
1989-12-051,2801,2901,2701,280281,00012,800
1989-12-041,2901,2901,2701,280182,00012,800
1989-12-011,2501,2901,2401,290228,00012,900
1989-11-301,2501,2501,2301,240102,00012,400
1989-11-291,2501,2501,2301,230105,00012,300
1989-11-281,2501,2501,2401,240105,00012,400
1989-11-271,2301,2601,2201,250281,00012,500
1989-11-241,2101,2301,1901,190106,00011,900
1989-11-221,1801,2201,1801,19098,00011,900
1989-11-211,2001,2001,1601,170192,00011,700
1989-11-201,2101,2301,2001,20032,00012,000
1989-11-171,2301,2501,2301,23075,00012,300
1989-11-161,2601,2701,2301,240153,00012,400
1989-11-151,2801,2901,2501,260342,00012,600
1989-11-141,2801,3001,2601,2601,078,00012,600
1989-11-131,2301,2601,2301,250507,00012,500
1989-11-101,2201,2301,2001,230247,00012,300
1989-11-091,1901,2101,1801,210119,00012,100
1989-11-081,1801,1901,1801,180111,00011,800
1989-11-071,1701,2001,1701,18071,00011,800
1989-11-061,2001,2001,1701,190161,00011,900
1989-11-021,2201,2301,1701,170310,00011,700
1989-11-011,2001,2501,2001,210795,00012,100
1989-10-311,1601,1901,1601,190200,00011,900
1989-10-301,1501,1601,1501,16057,00011,600
1989-10-271,1601,1701,1601,16057,00011,600
1989-10-261,1701,1701,1601,17088,00011,700
1989-10-251,1801,1801,1601,17083,00011,700
1989-10-241,1801,1901,1701,17080,00011,700
1989-10-231,1701,1801,1701,18071,00011,800
1989-10-201,1601,1801,1601,170115,00011,700
1989-10-191,1401,1601,1301,160232,00011,600
1989-10-181,1301,1701,1301,150107,00011,500
1989-10-171,1501,1501,1101,13088,00011,300
1989-10-161,1501,1501,1401,14066,00011,400
1989-10-131,1701,1901,1501,180150,00011,800
1989-10-121,2001,2001,1701,170125,00011,700
1989-10-111,1901,2301,1801,190186,00011,900
1989-10-091,1601,1901,1601,190169,00011,900
1989-10-061,1801,1801,1601,160153,00011,600
1989-10-051,1701,1801,1601,180132,00011,800
1989-10-041,1501,1801,1501,18068,00011,800
1989-10-031,1801,1801,1501,150117,00011,500
1989-10-021,1601,1801,1501,180103,00011,800
1989-09-291,1601,1901,1601,160408,00011,600
1989-09-281,1001,1901,1001,180472,00011,800
1989-09-271,0801,1001,0801,100114,00011,000
1989-09-261,0501,0801,0501,08070,00010,800
1989-09-251,0701,0701,0501,05076,00010,500
1989-09-221,0801,0801,0601,08067,00010,800
1989-09-211,0901,0901,0601,09077,00010,900
1989-09-191,0901,0901,0801,08058,00010,800
1989-09-181,0601,0901,0601,090109,00010,900
1989-09-141,0701,0701,0601,06058,00010,600
1989-09-131,0601,0701,0501,07066,00010,700
1989-09-121,0501,0601,0201,06054,00010,600
1989-09-111,0801,0801,0501,06024,00010,600
1989-09-081,0201,0901,0201,080199,00010,800
1989-09-071,0301,0401,0101,02070,00010,200
1989-09-061,0301,0501,0101,03077,00010,300
1989-09-051,0301,0401,0301,03036,00010,300
1989-09-041,0201,0501,0201,05022,00010,500
1989-09-011,0301,0401,0201,02041,00010,200
1989-08-311,0601,0701,0301,04080,00010,400
1989-08-301,0601,0701,0601,06012,00010,600
1989-08-291,0501,0801,0501,08030,00010,800
1989-08-281,0501,0801,0401,08032,00010,800
1989-08-251,0701,0801,0501,05033,00010,500
1989-08-241,0801,0801,0601,08046,00010,800
1989-08-231,0801,0901,0801,09050,00010,900
1989-08-221,0901,1001,0801,090107,00010,900
1989-08-211,0601,1101,0601,090301,00010,900
1989-08-181,0401,0501,0401,04040,00010,400
1989-08-171,0401,0501,0401,04023,00010,400
1989-08-161,0501,0601,0401,06014,00010,600
1989-08-151,0401,0401,0301,03014,00010,300
1989-08-141,0501,0601,0401,05025,00010,500
1989-08-111,0401,0801,0401,07054,00010,700
1989-08-101,0301,0501,0201,050242,00010,500
1989-08-091,0301,0301,0301,03038,00010,300
1989-08-081,0301,0301,0101,03055,00010,300
1989-08-071,0201,0401,0201,03067,00010,300
1989-08-041,0201,0301,0201,02024,00010,200
1989-08-031,0201,0201,0201,02018,00010,200
1989-08-021,0201,0401,0101,02042,00010,200
1989-08-011,0101,0301,0101,03049,00010,300
1989-07-311,0301,0301,0201,02030,00010,200
1989-07-281,0301,0301,0301,0307,00010,300
1989-07-271,0301,0501,0201,02025,00010,200
1989-07-261,0101,0101,0101,01034,00010,100
1989-07-251,0101,0201,0001,00022,00010,000
1989-07-241,0001,0101,0001,01018,00010,100
1989-07-211,0101,0301,0001,02022,00010,200
1989-07-201,0801,0801,0101,03047,00010,300
1989-07-191,0001,0801,0001,08088,00010,800
1989-07-181,0301,0401,0201,02015,00010,200
1989-07-171,0501,0601,0301,03022,00010,300
1989-07-141,0601,0601,0501,06040,00010,600
1989-07-131,0601,0601,0601,06041,00010,600
1989-07-121,0601,0701,0501,07072,00010,700
1989-07-111,0701,0701,0601,06045,00010,600
1989-07-101,0801,0801,0601,06058,00010,600
1989-07-071,0601,0801,0601,070173,00010,700
1989-07-061,0401,0701,0401,06083,00010,600
1989-07-051,0401,0401,0301,03034,00010,300
1989-07-041,0301,0301,0201,03020,00010,300
1989-07-031,0201,0201,0101,01011,00010,100
1989-06-301,0401,0601,0101,02037,00010,200
1989-06-291,0601,0601,0401,04073,00010,400
1989-06-281,0601,0701,0101,010111,00010,100
1989-06-271,0701,0701,0601,06085,00010,600
1989-06-261,0601,0701,0501,07026,00010,700
1989-06-231,0601,0801,0501,08099,00010,800
1989-06-221,0901,1101,0701,070321,00010,700
1989-06-211,0501,1101,0401,080561,00010,800
1989-06-201,0201,0301,0201,03064,00010,300
1989-06-191,0301,0301,0101,02063,00010,200
1989-06-161,0201,0401,0101,01083,00010,100
1989-06-151,0301,0301,0101,01046,00010,100
1989-06-141,0301,0401,0001,01061,00010,100
1989-06-131,0401,0401,0201,02055,00010,200
1989-06-121,0501,0501,0301,03048,00010,300
1989-06-091,0501,0501,0201,040148,00010,400
1989-06-081,0501,0501,0201,020129,00010,200
1989-06-071,0301,0501,0101,040155,00010,400
1989-06-061,0401,0401,0001,010111,00010,100
1989-06-051,0501,0501,0301,030137,00010,300
1989-06-021,0501,0501,0301,030144,00010,300
1989-06-011,0201,0701,0201,030409,00010,300
1989-05-319761,0109761,000161,00010,000
1989-05-3098298597597634,0009,760
1989-05-2997599097597529,0009,750
1989-05-2697098097097142,0009,710
1989-05-2597097997097547,0009,750
1989-05-2497097597097072,0009,700
1989-05-2397097197097080,0009,700
1989-05-2298298598098024,0009,800
1989-05-199821,00098098038,0009,800
1989-05-1898599098098142,0009,810
1989-05-1799099798098061,0009,800
1989-05-169911,00099099078,0009,900
1989-05-151,0101,0209991,01063,00010,100
1989-05-129991,0209991,01043,00010,100
1989-05-111,0201,0201,0001,00052,00010,000
1989-05-101,0201,0301,0001,00093,00010,000
1989-05-091,0201,0209951,020134,00010,200
1989-05-089951,010991995158,0009,950
1989-05-029961,00099599573,0009,950
1989-05-019991,00098599590,0009,950
1989-04-2897198597198071,0009,800
1989-04-2798099098098087,0009,800
1989-04-26970980965980313,0009,800
1989-04-25999999985985187,0009,850
1989-04-241,0001,010981990138,0009,900
1989-04-211,0001,0209901,000311,00010,000
1989-04-209751,000974985294,0009,850
1989-04-19980980961961153,0009,610
1989-04-18960970952970187,0009,700
1989-04-17955960950950156,0009,500
1989-04-14950950930935130,0009,350
1989-04-1394094092093866,0009,380
1989-04-1291492091492047,0009,200
1989-04-1191391991291247,0009,120
1989-04-1092492491191167,0009,110
1989-04-0789790589590598,0009,050
1989-04-0589990085185167,0008,510
1989-04-0490191089589728,0008,970
1989-04-0386389886389839,0008,980
1989-03-3186586585986361,0008,630
1989-03-3086588086586529,0008,650
1989-03-2988088084586567,0008,650
1989-03-2884187084187032,0008,700
1989-03-27830840807810200,0008,100
1989-03-2485985982084083,0008,400
1989-03-2386286385586355,0008,630
1989-03-2286387085586361,0008,630
1989-03-2087588586086069,0008,600
1989-03-1788288287588039,0008,800
1989-03-16897897872872115,0008,720
1989-03-1590090189790067,0009,000
1989-03-1491091089590027,0009,000
1989-03-1391092090090024,0009,000
1989-03-1091591590091079,0009,100
1989-03-0989292089089555,0008,950
1989-03-0891591588088081,0008,800
1989-03-0792692691591612,0009,160
1989-03-0693493491591684,0009,160
1989-03-0393493491792946,0009,290
1989-03-0294094091291449,0009,140
1989-03-0194694893493494,0009,340
1989-02-2893994993894567,0009,450
1989-02-2794995094094058,0009,400
1989-02-23939950930945129,0009,450
1989-02-22932950928929103,0009,290
1989-02-2190390589089274,0008,920
1989-02-2093093090190164,0009,010
1989-02-1791492090092073,0009,200
1989-02-1693594091191189,0009,110
1989-02-15903946903920165,0009,200
1989-02-1490590589089597,0008,950
1989-02-13907910890893139,0008,930
1989-02-10906916906907118,0009,070
1989-02-09906920906915124,0009,150
1989-02-08905910902903142,0009,030
1989-02-07910930910910128,0009,100
1989-02-06910930904928175,0009,280
1989-02-03920927910910191,0009,100
1989-02-02915922900915148,0009,150
1989-02-01926930920924197,0009,240
1989-01-31921940921923152,0009,230
1989-01-30939950920920155,0009,200
1989-01-28933945933937130,0009,370
1989-01-27935940929930190,0009,300
1989-01-26935954935940127,0009,400
1989-01-25955960932937125,0009,370
1989-01-24955980945951150,0009,510
1989-01-2397997995597080,0009,700
1989-01-20960990940980192,0009,800
1989-01-19961979950950230,0009,500
1989-01-18930998930950334,0009,500
1989-01-17947970926932503,0009,320
1989-01-131,0501,060950997793,0009,970
1989-01-121,0501,0801,0301,040330,00010,400
1989-01-111,0801,1401,0101,070957,00010,700
1989-01-101,2401,2401,0701,0801,974,00010,800
1989-01-091,0501,2301,0201,2302,784,00012,300
1989-01-069551,0309551,0302,273,00010,300
1989-01-05855925850925519,0009,250

分割・併合履歴 : [2016-09-28]1株→0.1株