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
1990-12-286356356256253,0006,250
1990-12-2765065063063638,0006,360
1990-12-266506506506503,0006,500
1990-12-256596596506503,0006,500
1990-12-216906906706704,0006,700
1990-12-207007007007002,0007,000
1990-12-1971071070971012,0007,100
1990-12-186806986806985,0006,980
1990-12-176997006837006,0007,000
1990-12-1468571868070731,0007,070
1990-12-1368169068068518,0006,850
1990-12-1267170067168033,0006,800
1990-12-116666666656655,0006,650
1990-12-1065766665766635,0006,660
1990-12-0764665564665528,0006,550
1990-12-0663964563964510,0006,450
1990-12-0566166164964910,0006,490
1990-12-036906906906901,0006,900
1990-11-3070070070070010,0007,000
1990-11-2777079577079520,0007,950
1990-11-2676977176977110,0007,710
1990-11-227707707707701,0007,700
1990-11-217707707707701,0007,700
1990-11-1580082579381045,0008,100
1990-11-1479981278080049,0008,000
1990-11-137607607607609,0007,600
1990-11-068308408308409,0008,400
1990-11-058408408408403,0008,400
1990-11-0285485484084021,0008,400
1990-11-0186087683284597,0008,450
1990-10-3183086483085643,0008,560
1990-10-3082183082083011,0008,300
1990-10-298308308308304,0008,300
1990-10-268308308308303,0008,300
1990-10-2584084084084018,0008,400
1990-10-248208208208204,0008,200
1990-10-2383584183083025,0008,300
1990-10-22849855843855104,0008,550
1990-10-19746829746829132,0008,290
1990-10-187507507507508,0007,500
1990-10-167707707707707,0007,700
1990-10-1575075075075022,0007,500
1990-10-1272972970170116,0007,010
1990-10-117407407407402,0007,400
1990-10-0973276073276019,0007,600
1990-10-087207207107126,0007,120
1990-10-047007007007008,0007,000
1990-10-0371172171071031,0007,100
1990-10-0270971970970922,0007,090
1990-09-2775975975975941,0007,590
1990-09-2678978978978919,0007,890
1990-09-2579979979979911,0007,990
1990-09-2179381379381328,0008,130
1990-09-198208238208233,0008,230
1990-09-188238238238236,0008,230
1990-09-178468468438435,0008,430
1990-09-148448548448459,0008,450
1990-09-138448548448548,0008,540
1990-09-1285085485085426,0008,540
1990-09-1186186185185119,0008,510
1990-09-108508508508502,0008,500
1990-09-0783585082085014,0008,500
1990-09-068458458458452,0008,450
1990-09-0585085083084515,0008,450
1990-09-0483885483685025,0008,500
1990-09-038428528408528,0008,520
1990-08-318248318248315,0008,310
1990-08-308208208198205,0008,200
1990-08-2983083082082013,0008,200
1990-08-2884184582984041,0008,400
1990-08-278318318318312,0008,310
1990-08-2482883082883021,0008,300
1990-08-2286987986987920,0008,790
1990-08-218908908898897,0008,890
1990-08-2091091090090527,0009,050
1990-08-1791591590091038,0009,100
1990-08-1693093090590525,0009,050
1990-08-1591093091093022,0009,300
1990-08-149359359209208,0009,200
1990-08-1394295094294516,0009,450
1990-08-109909909529526,0009,520
1990-08-099989989969988,0009,980
1990-08-0897998197897810,0009,780
1990-08-0796998495997919,0009,790
1990-08-061,0301,03099999919,0009,990
1990-08-031,0701,0701,0701,07019,00010,700
1990-08-021,1101,1401,0801,13067,00011,300
1990-08-011,0601,1101,0601,09040,00010,900
1990-07-311,0701,0701,0501,05013,00010,500
1990-07-301,0601,0601,0501,05034,00010,500
1990-07-271,0701,0901,0701,08028,00010,800
1990-07-261,1101,1101,1101,11027,00011,100
1990-07-251,1401,1701,1401,150125,00011,500
1990-07-241,1201,1501,0901,14076,00011,400
1990-07-231,1501,1501,1301,14053,00011,400
1990-07-201,1501,1801,1301,170356,00011,700
1990-07-191,0701,1301,0401,110200,00011,100
1990-07-181,0801,0801,0701,07017,00010,700
1990-07-171,0801,0801,0701,07023,00010,700
1990-07-161,0701,0901,0701,09057,00010,900
1990-07-131,0801,0901,0801,08055,00010,800
1990-07-121,0601,0901,0601,07044,00010,700
1990-07-111,0401,0701,0401,07037,00010,700
1990-07-101,0501,0801,0401,07068,00010,700
1990-07-091,0501,0801,0501,06032,00010,600
1990-07-061,0801,0801,0601,06028,00010,600
1990-07-051,0401,0801,0201,070103,00010,700
1990-07-041,0201,0401,0201,04067,00010,400
1990-07-031,0201,0201,0001,02014,00010,200
1990-07-021,0001,0201,0001,02021,00010,200
1990-06-291,0001,0501,0001,03034,00010,300
1990-06-281,0201,0201,0201,02019,00010,200
1990-06-279901,0409901,02027,00010,200
1990-06-2698598598598526,0009,850
1990-06-2599599599099032,0009,900
1990-06-221,0001,0001,0001,00037,00010,000
1990-06-211,0201,0201,0101,01070,00010,100
1990-06-201,0201,0301,0201,02025,00010,200
1990-06-191,0301,0301,0101,01059,00010,100
1990-06-181,0701,0701,0601,06028,00010,600
1990-06-151,0701,0801,0701,07024,00010,700
1990-06-141,0701,0801,0701,07024,00010,700
1990-06-131,0701,0801,0701,07019,00010,700
1990-06-121,0601,1001,0501,07050,00010,700
1990-06-111,0901,0901,0801,08040,00010,800
1990-06-081,0901,0901,0901,09034,00010,900
1990-06-071,0901,1001,0801,10021,00011,000
1990-06-061,0601,0801,0601,08016,00010,800
1990-06-051,0901,0901,0501,05066,00010,500
1990-06-041,0701,1001,0701,10030,00011,000
1990-06-011,0901,1001,0901,09032,00010,900
1990-05-311,0901,1001,0901,10025,00011,000
1990-05-301,0901,1001,0901,09024,00010,900
1990-05-291,1001,1001,0901,09030,00010,900
1990-05-281,1001,1001,0901,09019,00010,900
1990-05-251,1101,1101,1001,10027,00011,000
1990-05-241,1001,1301,1001,12040,00011,200
1990-05-231,0901,1201,0801,12036,00011,200
1990-05-221,0701,0901,0701,07046,00010,700
1990-05-211,0901,0901,0701,07019,00010,700
1990-05-181,1201,1201,0501,07070,00010,700
1990-05-171,0901,1301,0901,10079,00011,000
1990-05-161,0701,0801,0501,07081,00010,700
1990-05-151,0201,0501,0101,030106,00010,300
1990-05-141,0001,0109951,00031,00010,000
1990-05-119909909809906,0009,900
1990-05-1098098097098020,0009,800
1990-05-0995998095598019,0009,800
1990-05-0895095094095021,0009,500
1990-05-079209209209204,0009,200
1990-05-0290191090091016,0009,100
1990-05-0189590089590011,0009,000
1990-04-2789589589589519,0008,950
1990-04-2689590089589514,0008,950
1990-04-2591091089589537,0008,950
1990-04-2491591591091016,0009,100
1990-04-2391591691591513,0009,150
1990-04-2091091691091510,0009,150
1990-04-199009109009109,0009,100
1990-04-1891091091091013,0009,100
1990-04-1793093092092018,0009,200
1990-04-1696096094094049,0009,400
1990-04-1394895894895839,0009,580
1990-04-1189990189989965,0008,990
1990-04-1089589689089022,0008,900
1990-04-0986588386588320,0008,830
1990-04-0686087086086529,0008,650
1990-04-0494094092092036,0009,200
1990-04-0393093092993021,0009,300
1990-04-0293093092092022,0009,200
1990-03-301,0301,0301,0101,01028,00010,100
1990-03-291,0701,0701,0701,0709,00010,700
1990-03-281,0701,0701,0501,05034,00010,500
1990-03-271,0401,0401,0301,03027,00010,300
1990-03-261,0701,0701,0001,00086,00010,000
1990-03-231,0201,0901,0101,05030,00010,500
1990-03-221,1001,1001,0001,010121,00010,100
1990-03-201,1101,1101,0701,100111,00011,000
1990-03-191,1301,1301,0801,09051,00010,900
1990-03-161,1201,1201,0901,09037,00010,900
1990-03-151,1001,1201,0901,12062,00011,200
1990-03-141,0901,1201,0901,09027,00010,900
1990-03-131,1101,1101,0901,09038,00010,900
1990-03-121,0901,1201,0901,09033,00010,900
1990-03-091,0801,1201,0801,12026,00011,200
1990-03-081,0501,1001,0301,07032,00010,700
1990-03-071,1001,1001,0601,070116,00010,700
1990-03-061,0901,1101,0901,10059,00011,000
1990-03-051,0901,1001,0901,0909,00010,900
1990-03-021,0901,0901,0901,09022,00010,900
1990-03-011,1201,1201,0801,09037,00010,900
1990-02-281,1001,1201,1001,12012,00011,200
1990-02-271,0201,0601,0201,06028,00010,600
1990-02-261,0801,0801,0101,01034,00010,100
1990-02-231,1301,1501,1201,12041,00011,200
1990-02-221,1501,1601,1301,13075,00011,300
1990-02-211,1701,1801,1601,16050,00011,600
1990-02-201,1801,1801,1701,1709,00011,700
1990-02-161,1801,1801,1701,18053,00011,800
1990-02-151,1701,1901,1701,18042,00011,800
1990-02-141,1701,1701,1701,17024,00011,700
1990-02-131,1701,1901,1701,17015,00011,700
1990-02-091,1901,1901,1701,17028,00011,700
1990-02-081,1901,2001,1701,20018,00012,000
1990-02-071,2001,2001,1501,20035,00012,000
1990-02-061,2101,2201,2001,21077,00012,100
1990-02-051,2201,2201,2001,21046,00012,100
1990-02-021,2101,2101,2001,20021,00012,000
1990-02-011,2001,2201,1601,16036,00011,600
1990-01-311,1801,2001,1801,20035,00012,000
1990-01-301,1801,1901,1701,17011,00011,700
1990-01-291,1701,1701,1501,17031,00011,700
1990-01-261,1701,1701,1301,170129,00011,700
1990-01-251,1601,1801,1501,15024,00011,500
1990-01-241,1601,1601,1501,16044,00011,600
1990-01-231,1601,1701,1601,16033,00011,600
1990-01-221,1601,1701,1601,17021,00011,700
1990-01-191,1701,1701,1401,16048,00011,600
1990-01-181,2001,2001,1701,17065,00011,700
1990-01-171,2001,2101,1701,19064,00011,900
1990-01-161,2401,2401,2001,20059,00012,000
1990-01-121,2401,2601,2301,26058,00012,600
1990-01-111,2401,2601,2401,24040,00012,400
1990-01-101,2301,2501,2301,24023,00012,400
1990-01-091,2801,2901,2301,23095,00012,300
1990-01-081,2801,2801,2701,28026,00012,800
1990-01-051,2901,3001,2801,28079,00012,800
1990-01-041,2901,3001,2801,28027,00012,800

分割・併合履歴 : [2016-09-28]1株→0.1株