6208 (株)石川製作所 の時系列データ [1990年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1990-12-28 | 635 | 635 | 625 | 625 | 3,000 | 6,250 |
1990-12-27 | 650 | 650 | 630 | 636 | 38,000 | 6,360 |
1990-12-26 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
1990-12-25 | 659 | 659 | 650 | 650 | 3,000 | 6,500 |
1990-12-21 | 690 | 690 | 670 | 670 | 4,000 | 6,700 |
1990-12-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
1990-12-19 | 710 | 710 | 709 | 710 | 12,000 | 7,100 |
1990-12-18 | 680 | 698 | 680 | 698 | 5,000 | 6,980 |
1990-12-17 | 699 | 700 | 683 | 700 | 6,000 | 7,000 |
1990-12-14 | 685 | 718 | 680 | 707 | 31,000 | 7,070 |
1990-12-13 | 681 | 690 | 680 | 685 | 18,000 | 6,850 |
1990-12-12 | 671 | 700 | 671 | 680 | 33,000 | 6,800 |
1990-12-11 | 666 | 666 | 665 | 665 | 5,000 | 6,650 |
1990-12-10 | 657 | 666 | 657 | 666 | 35,000 | 6,660 |
1990-12-07 | 646 | 655 | 646 | 655 | 28,000 | 6,550 |
1990-12-06 | 639 | 645 | 639 | 645 | 10,000 | 6,450 |
1990-12-05 | 661 | 661 | 649 | 649 | 10,000 | 6,490 |
1990-12-03 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
1990-11-30 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
1990-11-27 | 770 | 795 | 770 | 795 | 20,000 | 7,950 |
1990-11-26 | 769 | 771 | 769 | 771 | 10,000 | 7,710 |
1990-11-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
1990-11-21 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
1990-11-15 | 800 | 825 | 793 | 810 | 45,000 | 8,100 |
1990-11-14 | 799 | 812 | 780 | 800 | 49,000 | 8,000 |
1990-11-13 | 760 | 760 | 760 | 760 | 9,000 | 7,600 |
1990-11-06 | 830 | 840 | 830 | 840 | 9,000 | 8,400 |
1990-11-05 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
1990-11-02 | 854 | 854 | 840 | 840 | 21,000 | 8,400 |
1990-11-01 | 860 | 876 | 832 | 845 | 97,000 | 8,450 |
1990-10-31 | 830 | 864 | 830 | 856 | 43,000 | 8,560 |
1990-10-30 | 821 | 830 | 820 | 830 | 11,000 | 8,300 |
1990-10-29 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
1990-10-26 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
1990-10-25 | 840 | 840 | 840 | 840 | 18,000 | 8,400 |
1990-10-24 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
1990-10-23 | 835 | 841 | 830 | 830 | 25,000 | 8,300 |
1990-10-22 | 849 | 855 | 843 | 855 | 104,000 | 8,550 |
1990-10-19 | 746 | 829 | 746 | 829 | 132,000 | 8,290 |
1990-10-18 | 750 | 750 | 750 | 750 | 8,000 | 7,500 |
1990-10-16 | 770 | 770 | 770 | 770 | 7,000 | 7,700 |
1990-10-15 | 750 | 750 | 750 | 750 | 22,000 | 7,500 |
1990-10-12 | 729 | 729 | 701 | 701 | 16,000 | 7,010 |
1990-10-11 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
1990-10-09 | 732 | 760 | 732 | 760 | 19,000 | 7,600 |
1990-10-08 | 720 | 720 | 710 | 712 | 6,000 | 7,120 |
1990-10-04 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
1990-10-03 | 711 | 721 | 710 | 710 | 31,000 | 7,100 |
1990-10-02 | 709 | 719 | 709 | 709 | 22,000 | 7,090 |
1990-09-27 | 759 | 759 | 759 | 759 | 41,000 | 7,590 |
1990-09-26 | 789 | 789 | 789 | 789 | 19,000 | 7,890 |
1990-09-25 | 799 | 799 | 799 | 799 | 11,000 | 7,990 |
1990-09-21 | 793 | 813 | 793 | 813 | 28,000 | 8,130 |
1990-09-19 | 820 | 823 | 820 | 823 | 3,000 | 8,230 |
1990-09-18 | 823 | 823 | 823 | 823 | 6,000 | 8,230 |
1990-09-17 | 846 | 846 | 843 | 843 | 5,000 | 8,430 |
1990-09-14 | 844 | 854 | 844 | 845 | 9,000 | 8,450 |
1990-09-13 | 844 | 854 | 844 | 854 | 8,000 | 8,540 |
1990-09-12 | 850 | 854 | 850 | 854 | 26,000 | 8,540 |
1990-09-11 | 861 | 861 | 851 | 851 | 19,000 | 8,510 |
1990-09-10 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
1990-09-07 | 835 | 850 | 820 | 850 | 14,000 | 8,500 |
1990-09-06 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
1990-09-05 | 850 | 850 | 830 | 845 | 15,000 | 8,450 |
1990-09-04 | 838 | 854 | 836 | 850 | 25,000 | 8,500 |
1990-09-03 | 842 | 852 | 840 | 852 | 8,000 | 8,520 |
1990-08-31 | 824 | 831 | 824 | 831 | 5,000 | 8,310 |
1990-08-30 | 820 | 820 | 819 | 820 | 5,000 | 8,200 |
1990-08-29 | 830 | 830 | 820 | 820 | 13,000 | 8,200 |
1990-08-28 | 841 | 845 | 829 | 840 | 41,000 | 8,400 |
1990-08-27 | 831 | 831 | 831 | 831 | 2,000 | 8,310 |
1990-08-24 | 828 | 830 | 828 | 830 | 21,000 | 8,300 |
1990-08-22 | 869 | 879 | 869 | 879 | 20,000 | 8,790 |
1990-08-21 | 890 | 890 | 889 | 889 | 7,000 | 8,890 |
1990-08-20 | 910 | 910 | 900 | 905 | 27,000 | 9,050 |
1990-08-17 | 915 | 915 | 900 | 910 | 38,000 | 9,100 |
1990-08-16 | 930 | 930 | 905 | 905 | 25,000 | 9,050 |
1990-08-15 | 910 | 930 | 910 | 930 | 22,000 | 9,300 |
1990-08-14 | 935 | 935 | 920 | 920 | 8,000 | 9,200 |
1990-08-13 | 942 | 950 | 942 | 945 | 16,000 | 9,450 |
1990-08-10 | 990 | 990 | 952 | 952 | 6,000 | 9,520 |
1990-08-09 | 998 | 998 | 996 | 998 | 8,000 | 9,980 |
1990-08-08 | 979 | 981 | 978 | 978 | 10,000 | 9,780 |
1990-08-07 | 969 | 984 | 959 | 979 | 19,000 | 9,790 |
1990-08-06 | 1,030 | 1,030 | 999 | 999 | 19,000 | 9,990 |
1990-08-03 | 1,070 | 1,070 | 1,070 | 1,070 | 19,000 | 10,700 |
1990-08-02 | 1,110 | 1,140 | 1,080 | 1,130 | 67,000 | 11,300 |
1990-08-01 | 1,060 | 1,110 | 1,060 | 1,090 | 40,000 | 10,900 |
1990-07-31 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 | 10,500 |
1990-07-30 | 1,060 | 1,060 | 1,050 | 1,050 | 34,000 | 10,500 |
1990-07-27 | 1,070 | 1,090 | 1,070 | 1,080 | 28,000 | 10,800 |
1990-07-26 | 1,110 | 1,110 | 1,110 | 1,110 | 27,000 | 11,100 |
1990-07-25 | 1,140 | 1,170 | 1,140 | 1,150 | 125,000 | 11,500 |
1990-07-24 | 1,120 | 1,150 | 1,090 | 1,140 | 76,000 | 11,400 |
1990-07-23 | 1,150 | 1,150 | 1,130 | 1,140 | 53,000 | 11,400 |
1990-07-20 | 1,150 | 1,180 | 1,130 | 1,170 | 356,000 | 11,700 |
1990-07-19 | 1,070 | 1,130 | 1,040 | 1,110 | 200,000 | 11,100 |
1990-07-18 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 10,700 |
1990-07-17 | 1,080 | 1,080 | 1,070 | 1,070 | 23,000 | 10,700 |
1990-07-16 | 1,070 | 1,090 | 1,070 | 1,090 | 57,000 | 10,900 |
1990-07-13 | 1,080 | 1,090 | 1,080 | 1,080 | 55,000 | 10,800 |
1990-07-12 | 1,060 | 1,090 | 1,060 | 1,070 | 44,000 | 10,700 |
1990-07-11 | 1,040 | 1,070 | 1,040 | 1,070 | 37,000 | 10,700 |
1990-07-10 | 1,050 | 1,080 | 1,040 | 1,070 | 68,000 | 10,700 |
1990-07-09 | 1,050 | 1,080 | 1,050 | 1,060 | 32,000 | 10,600 |
1990-07-06 | 1,080 | 1,080 | 1,060 | 1,060 | 28,000 | 10,600 |
1990-07-05 | 1,040 | 1,080 | 1,020 | 1,070 | 103,000 | 10,700 |
1990-07-04 | 1,020 | 1,040 | 1,020 | 1,040 | 67,000 | 10,400 |
1990-07-03 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 | 10,200 |
1990-07-02 | 1,000 | 1,020 | 1,000 | 1,020 | 21,000 | 10,200 |
1990-06-29 | 1,000 | 1,050 | 1,000 | 1,030 | 34,000 | 10,300 |
1990-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 19,000 | 10,200 |
1990-06-27 | 990 | 1,040 | 990 | 1,020 | 27,000 | 10,200 |
1990-06-26 | 985 | 985 | 985 | 985 | 26,000 | 9,850 |
1990-06-25 | 995 | 995 | 990 | 990 | 32,000 | 9,900 |
1990-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 37,000 | 10,000 |
1990-06-21 | 1,020 | 1,020 | 1,010 | 1,010 | 70,000 | 10,100 |
1990-06-20 | 1,020 | 1,030 | 1,020 | 1,020 | 25,000 | 10,200 |
1990-06-19 | 1,030 | 1,030 | 1,010 | 1,010 | 59,000 | 10,100 |
1990-06-18 | 1,070 | 1,070 | 1,060 | 1,060 | 28,000 | 10,600 |
1990-06-15 | 1,070 | 1,080 | 1,070 | 1,070 | 24,000 | 10,700 |
1990-06-14 | 1,070 | 1,080 | 1,070 | 1,070 | 24,000 | 10,700 |
1990-06-13 | 1,070 | 1,080 | 1,070 | 1,070 | 19,000 | 10,700 |
1990-06-12 | 1,060 | 1,100 | 1,050 | 1,070 | 50,000 | 10,700 |
1990-06-11 | 1,090 | 1,090 | 1,080 | 1,080 | 40,000 | 10,800 |
1990-06-08 | 1,090 | 1,090 | 1,090 | 1,090 | 34,000 | 10,900 |
1990-06-07 | 1,090 | 1,100 | 1,080 | 1,100 | 21,000 | 11,000 |
1990-06-06 | 1,060 | 1,080 | 1,060 | 1,080 | 16,000 | 10,800 |
1990-06-05 | 1,090 | 1,090 | 1,050 | 1,050 | 66,000 | 10,500 |
1990-06-04 | 1,070 | 1,100 | 1,070 | 1,100 | 30,000 | 11,000 |
1990-06-01 | 1,090 | 1,100 | 1,090 | 1,090 | 32,000 | 10,900 |
1990-05-31 | 1,090 | 1,100 | 1,090 | 1,100 | 25,000 | 11,000 |
1990-05-30 | 1,090 | 1,100 | 1,090 | 1,090 | 24,000 | 10,900 |
1990-05-29 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 | 10,900 |
1990-05-28 | 1,100 | 1,100 | 1,090 | 1,090 | 19,000 | 10,900 |
1990-05-25 | 1,110 | 1,110 | 1,100 | 1,100 | 27,000 | 11,000 |
1990-05-24 | 1,100 | 1,130 | 1,100 | 1,120 | 40,000 | 11,200 |
1990-05-23 | 1,090 | 1,120 | 1,080 | 1,120 | 36,000 | 11,200 |
1990-05-22 | 1,070 | 1,090 | 1,070 | 1,070 | 46,000 | 10,700 |
1990-05-21 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 | 10,700 |
1990-05-18 | 1,120 | 1,120 | 1,050 | 1,070 | 70,000 | 10,700 |
1990-05-17 | 1,090 | 1,130 | 1,090 | 1,100 | 79,000 | 11,000 |
1990-05-16 | 1,070 | 1,080 | 1,050 | 1,070 | 81,000 | 10,700 |
1990-05-15 | 1,020 | 1,050 | 1,010 | 1,030 | 106,000 | 10,300 |
1990-05-14 | 1,000 | 1,010 | 995 | 1,000 | 31,000 | 10,000 |
1990-05-11 | 990 | 990 | 980 | 990 | 6,000 | 9,900 |
1990-05-10 | 980 | 980 | 970 | 980 | 20,000 | 9,800 |
1990-05-09 | 959 | 980 | 955 | 980 | 19,000 | 9,800 |
1990-05-08 | 950 | 950 | 940 | 950 | 21,000 | 9,500 |
1990-05-07 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
1990-05-02 | 901 | 910 | 900 | 910 | 16,000 | 9,100 |
1990-05-01 | 895 | 900 | 895 | 900 | 11,000 | 9,000 |
1990-04-27 | 895 | 895 | 895 | 895 | 19,000 | 8,950 |
1990-04-26 | 895 | 900 | 895 | 895 | 14,000 | 8,950 |
1990-04-25 | 910 | 910 | 895 | 895 | 37,000 | 8,950 |
1990-04-24 | 915 | 915 | 910 | 910 | 16,000 | 9,100 |
1990-04-23 | 915 | 916 | 915 | 915 | 13,000 | 9,150 |
1990-04-20 | 910 | 916 | 910 | 915 | 10,000 | 9,150 |
1990-04-19 | 900 | 910 | 900 | 910 | 9,000 | 9,100 |
1990-04-18 | 910 | 910 | 910 | 910 | 13,000 | 9,100 |
1990-04-17 | 930 | 930 | 920 | 920 | 18,000 | 9,200 |
1990-04-16 | 960 | 960 | 940 | 940 | 49,000 | 9,400 |
1990-04-13 | 948 | 958 | 948 | 958 | 39,000 | 9,580 |
1990-04-11 | 899 | 901 | 899 | 899 | 65,000 | 8,990 |
1990-04-10 | 895 | 896 | 890 | 890 | 22,000 | 8,900 |
1990-04-09 | 865 | 883 | 865 | 883 | 20,000 | 8,830 |
1990-04-06 | 860 | 870 | 860 | 865 | 29,000 | 8,650 |
1990-04-04 | 940 | 940 | 920 | 920 | 36,000 | 9,200 |
1990-04-03 | 930 | 930 | 929 | 930 | 21,000 | 9,300 |
1990-04-02 | 930 | 930 | 920 | 920 | 22,000 | 9,200 |
1990-03-30 | 1,030 | 1,030 | 1,010 | 1,010 | 28,000 | 10,100 |
1990-03-29 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 10,700 |
1990-03-28 | 1,070 | 1,070 | 1,050 | 1,050 | 34,000 | 10,500 |
1990-03-27 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 10,300 |
1990-03-26 | 1,070 | 1,070 | 1,000 | 1,000 | 86,000 | 10,000 |
1990-03-23 | 1,020 | 1,090 | 1,010 | 1,050 | 30,000 | 10,500 |
1990-03-22 | 1,100 | 1,100 | 1,000 | 1,010 | 121,000 | 10,100 |
1990-03-20 | 1,110 | 1,110 | 1,070 | 1,100 | 111,000 | 11,000 |
1990-03-19 | 1,130 | 1,130 | 1,080 | 1,090 | 51,000 | 10,900 |
1990-03-16 | 1,120 | 1,120 | 1,090 | 1,090 | 37,000 | 10,900 |
1990-03-15 | 1,100 | 1,120 | 1,090 | 1,120 | 62,000 | 11,200 |
1990-03-14 | 1,090 | 1,120 | 1,090 | 1,090 | 27,000 | 10,900 |
1990-03-13 | 1,110 | 1,110 | 1,090 | 1,090 | 38,000 | 10,900 |
1990-03-12 | 1,090 | 1,120 | 1,090 | 1,090 | 33,000 | 10,900 |
1990-03-09 | 1,080 | 1,120 | 1,080 | 1,120 | 26,000 | 11,200 |
1990-03-08 | 1,050 | 1,100 | 1,030 | 1,070 | 32,000 | 10,700 |
1990-03-07 | 1,100 | 1,100 | 1,060 | 1,070 | 116,000 | 10,700 |
1990-03-06 | 1,090 | 1,110 | 1,090 | 1,100 | 59,000 | 11,000 |
1990-03-05 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 10,900 |
1990-03-02 | 1,090 | 1,090 | 1,090 | 1,090 | 22,000 | 10,900 |
1990-03-01 | 1,120 | 1,120 | 1,080 | 1,090 | 37,000 | 10,900 |
1990-02-28 | 1,100 | 1,120 | 1,100 | 1,120 | 12,000 | 11,200 |
1990-02-27 | 1,020 | 1,060 | 1,020 | 1,060 | 28,000 | 10,600 |
1990-02-26 | 1,080 | 1,080 | 1,010 | 1,010 | 34,000 | 10,100 |
1990-02-23 | 1,130 | 1,150 | 1,120 | 1,120 | 41,000 | 11,200 |
1990-02-22 | 1,150 | 1,160 | 1,130 | 1,130 | 75,000 | 11,300 |
1990-02-21 | 1,170 | 1,180 | 1,160 | 1,160 | 50,000 | 11,600 |
1990-02-20 | 1,180 | 1,180 | 1,170 | 1,170 | 9,000 | 11,700 |
1990-02-16 | 1,180 | 1,180 | 1,170 | 1,180 | 53,000 | 11,800 |
1990-02-15 | 1,170 | 1,190 | 1,170 | 1,180 | 42,000 | 11,800 |
1990-02-14 | 1,170 | 1,170 | 1,170 | 1,170 | 24,000 | 11,700 |
1990-02-13 | 1,170 | 1,190 | 1,170 | 1,170 | 15,000 | 11,700 |
1990-02-09 | 1,190 | 1,190 | 1,170 | 1,170 | 28,000 | 11,700 |
1990-02-08 | 1,190 | 1,200 | 1,170 | 1,200 | 18,000 | 12,000 |
1990-02-07 | 1,200 | 1,200 | 1,150 | 1,200 | 35,000 | 12,000 |
1990-02-06 | 1,210 | 1,220 | 1,200 | 1,210 | 77,000 | 12,100 |
1990-02-05 | 1,220 | 1,220 | 1,200 | 1,210 | 46,000 | 12,100 |
1990-02-02 | 1,210 | 1,210 | 1,200 | 1,200 | 21,000 | 12,000 |
1990-02-01 | 1,200 | 1,220 | 1,160 | 1,160 | 36,000 | 11,600 |
1990-01-31 | 1,180 | 1,200 | 1,180 | 1,200 | 35,000 | 12,000 |
1990-01-30 | 1,180 | 1,190 | 1,170 | 1,170 | 11,000 | 11,700 |
1990-01-29 | 1,170 | 1,170 | 1,150 | 1,170 | 31,000 | 11,700 |
1990-01-26 | 1,170 | 1,170 | 1,130 | 1,170 | 129,000 | 11,700 |
1990-01-25 | 1,160 | 1,180 | 1,150 | 1,150 | 24,000 | 11,500 |
1990-01-24 | 1,160 | 1,160 | 1,150 | 1,160 | 44,000 | 11,600 |
1990-01-23 | 1,160 | 1,170 | 1,160 | 1,160 | 33,000 | 11,600 |
1990-01-22 | 1,160 | 1,170 | 1,160 | 1,170 | 21,000 | 11,700 |
1990-01-19 | 1,170 | 1,170 | 1,140 | 1,160 | 48,000 | 11,600 |
1990-01-18 | 1,200 | 1,200 | 1,170 | 1,170 | 65,000 | 11,700 |
1990-01-17 | 1,200 | 1,210 | 1,170 | 1,190 | 64,000 | 11,900 |
1990-01-16 | 1,240 | 1,240 | 1,200 | 1,200 | 59,000 | 12,000 |
1990-01-12 | 1,240 | 1,260 | 1,230 | 1,260 | 58,000 | 12,600 |
1990-01-11 | 1,240 | 1,260 | 1,240 | 1,240 | 40,000 | 12,400 |
1990-01-10 | 1,230 | 1,250 | 1,230 | 1,240 | 23,000 | 12,400 |
1990-01-09 | 1,280 | 1,290 | 1,230 | 1,230 | 95,000 | 12,300 |
1990-01-08 | 1,280 | 1,280 | 1,270 | 1,280 | 26,000 | 12,800 |
1990-01-05 | 1,290 | 1,300 | 1,280 | 1,280 | 79,000 | 12,800 |
1990-01-04 | 1,290 | 1,300 | 1,280 | 1,280 | 27,000 | 12,800 |
分割・併合履歴 : [2016-09-28]1株→0.1株