6208 (株)石川製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 470 | 470 | 470 | 470 | 8,000 | 4,700 |
| 1991-12-27 | 480 | 480 | 470 | 470 | 29,000 | 4,700 |
| 1991-12-26 | 462 | 471 | 462 | 471 | 12,000 | 4,710 |
| 1991-12-25 | 460 | 465 | 460 | 461 | 20,000 | 4,610 |
| 1991-12-24 | 480 | 480 | 465 | 465 | 6,000 | 4,650 |
| 1991-12-20 | 500 | 500 | 480 | 480 | 8,000 | 4,800 |
| 1991-12-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-12-18 | 511 | 524 | 511 | 524 | 6,000 | 5,240 |
| 1991-12-17 | 518 | 530 | 517 | 530 | 15,000 | 5,300 |
| 1991-12-16 | 518 | 529 | 518 | 519 | 4,000 | 5,190 |
| 1991-12-13 | 484 | 500 | 484 | 500 | 23,000 | 5,000 |
| 1991-12-12 | 485 | 489 | 485 | 489 | 9,000 | 4,890 |
| 1991-12-11 | 489 | 489 | 480 | 485 | 10,000 | 4,850 |
| 1991-12-10 | 491 | 491 | 489 | 489 | 9,000 | 4,890 |
| 1991-12-09 | 481 | 481 | 475 | 481 | 6,000 | 4,810 |
| 1991-12-06 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1991-12-05 | 490 | 490 | 487 | 490 | 10,000 | 4,900 |
| 1991-12-04 | 475 | 477 | 475 | 477 | 10,000 | 4,770 |
| 1991-12-03 | 472 | 480 | 472 | 475 | 9,000 | 4,750 |
| 1991-12-02 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1991-11-29 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1991-11-28 | 516 | 516 | 515 | 515 | 6,000 | 5,150 |
| 1991-11-27 | 529 | 529 | 516 | 516 | 8,000 | 5,160 |
| 1991-11-26 | 520 | 529 | 520 | 529 | 21,000 | 5,290 |
| 1991-11-25 | 525 | 530 | 525 | 530 | 12,000 | 5,300 |
| 1991-11-22 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 1991-11-21 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1991-11-20 | 539 | 539 | 536 | 538 | 23,000 | 5,380 |
| 1991-11-18 | 519 | 519 | 519 | 519 | 7,000 | 5,190 |
| 1991-11-15 | 530 | 530 | 529 | 529 | 6,000 | 5,290 |
| 1991-11-14 | 530 | 530 | 525 | 530 | 8,000 | 5,300 |
| 1991-11-13 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1991-11-12 | 535 | 535 | 535 | 535 | 11,000 | 5,350 |
| 1991-11-11 | 540 | 540 | 535 | 535 | 13,000 | 5,350 |
| 1991-11-08 | 550 | 550 | 545 | 545 | 7,000 | 5,450 |
| 1991-11-06 | 556 | 560 | 556 | 556 | 15,000 | 5,560 |
| 1991-11-05 | 562 | 562 | 562 | 562 | 9,000 | 5,620 |
| 1991-11-01 | 552 | 552 | 552 | 552 | 5,000 | 5,520 |
| 1991-10-31 | 552 | 552 | 552 | 552 | 3,000 | 5,520 |
| 1991-10-30 | 570 | 570 | 560 | 560 | 14,000 | 5,600 |
| 1991-10-29 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1991-10-28 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1991-10-25 | 560 | 560 | 555 | 555 | 9,000 | 5,550 |
| 1991-10-24 | 550 | 565 | 550 | 550 | 46,000 | 5,500 |
| 1991-10-23 | 540 | 550 | 535 | 550 | 12,000 | 5,500 |
| 1991-10-22 | 530 | 540 | 530 | 540 | 7,000 | 5,400 |
| 1991-10-21 | 525 | 528 | 525 | 528 | 5,000 | 5,280 |
| 1991-10-18 | 525 | 550 | 522 | 522 | 16,000 | 5,220 |
| 1991-10-17 | 515 | 520 | 515 | 520 | 2,000 | 5,200 |
| 1991-10-16 | 524 | 524 | 510 | 510 | 13,000 | 5,100 |
| 1991-10-15 | 523 | 523 | 523 | 523 | 2,000 | 5,230 |
| 1991-10-14 | 523 | 523 | 523 | 523 | 2,000 | 5,230 |
| 1991-10-11 | 549 | 550 | 548 | 549 | 8,000 | 5,490 |
| 1991-10-09 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1991-10-08 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1991-10-07 | 570 | 570 | 555 | 555 | 10,000 | 5,550 |
| 1991-10-04 | 564 | 565 | 564 | 565 | 5,000 | 5,650 |
| 1991-10-03 | 571 | 575 | 558 | 564 | 25,000 | 5,640 |
| 1991-10-02 | 561 | 570 | 560 | 570 | 14,000 | 5,700 |
| 1991-10-01 | 535 | 560 | 535 | 560 | 45,000 | 5,600 |
| 1991-09-30 | 535 | 535 | 535 | 535 | 4,000 | 5,350 |
| 1991-09-27 | 540 | 540 | 535 | 535 | 4,000 | 5,350 |
| 1991-09-26 | 523 | 529 | 519 | 529 | 19,000 | 5,290 |
| 1991-09-25 | 520 | 520 | 513 | 513 | 27,000 | 5,130 |
| 1991-09-24 | 530 | 530 | 510 | 510 | 30,000 | 5,100 |
| 1991-09-20 | 528 | 528 | 510 | 510 | 16,000 | 5,100 |
| 1991-09-19 | 521 | 528 | 521 | 528 | 10,000 | 5,280 |
| 1991-09-18 | 531 | 531 | 531 | 531 | 9,000 | 5,310 |
| 1991-09-17 | 549 | 549 | 530 | 545 | 21,000 | 5,450 |
| 1991-09-13 | 562 | 562 | 549 | 549 | 65,000 | 5,490 |
| 1991-09-12 | 550 | 550 | 532 | 532 | 6,000 | 5,320 |
| 1991-09-11 | 520 | 554 | 510 | 554 | 30,000 | 5,540 |
| 1991-09-10 | 524 | 524 | 520 | 520 | 16,000 | 5,200 |
| 1991-09-09 | 528 | 528 | 522 | 525 | 10,000 | 5,250 |
| 1991-09-06 | 510 | 539 | 507 | 539 | 32,000 | 5,390 |
| 1991-09-05 | 489 | 500 | 489 | 500 | 35,000 | 5,000 |
| 1991-09-04 | 480 | 489 | 480 | 489 | 33,000 | 4,890 |
| 1991-09-03 | 495 | 495 | 480 | 480 | 27,000 | 4,800 |
| 1991-09-02 | 476 | 489 | 476 | 489 | 10,000 | 4,890 |
| 1991-08-30 | 488 | 489 | 488 | 489 | 9,000 | 4,890 |
| 1991-08-29 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 1991-08-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1991-08-27 | 489 | 498 | 489 | 498 | 5,000 | 4,980 |
| 1991-08-26 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1991-08-23 | 520 | 520 | 500 | 500 | 19,000 | 5,000 |
| 1991-08-21 | 465 | 481 | 465 | 481 | 18,000 | 4,810 |
| 1991-08-20 | 480 | 480 | 470 | 470 | 9,000 | 4,700 |
| 1991-08-19 | 510 | 510 | 490 | 490 | 14,000 | 4,900 |
| 1991-08-16 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1991-08-14 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1991-08-13 | 505 | 505 | 501 | 501 | 4,000 | 5,010 |
| 1991-08-12 | 525 | 525 | 505 | 505 | 11,000 | 5,050 |
| 1991-08-09 | 530 | 530 | 510 | 520 | 8,000 | 5,200 |
| 1991-08-08 | 540 | 540 | 530 | 530 | 9,000 | 5,300 |
| 1991-08-07 | 544 | 545 | 530 | 540 | 10,000 | 5,400 |
| 1991-08-06 | 545 | 545 | 545 | 545 | 5,000 | 5,450 |
| 1991-08-05 | 570 | 570 | 565 | 565 | 28,000 | 5,650 |
| 1991-08-02 | 567 | 567 | 562 | 565 | 7,000 | 5,650 |
| 1991-08-01 | 570 | 570 | 560 | 567 | 16,000 | 5,670 |
| 1991-07-31 | 560 | 561 | 559 | 560 | 9,000 | 5,600 |
| 1991-07-30 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-07-29 | 533 | 550 | 533 | 550 | 2,000 | 5,500 |
| 1991-07-26 | 536 | 536 | 530 | 536 | 5,000 | 5,360 |
| 1991-07-25 | 540 | 540 | 536 | 536 | 9,000 | 5,360 |
| 1991-07-24 | 540 | 545 | 535 | 540 | 4,000 | 5,400 |
| 1991-07-23 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 1991-07-22 | 540 | 540 | 533 | 533 | 2,000 | 5,330 |
| 1991-07-19 | 525 | 535 | 525 | 532 | 6,000 | 5,320 |
| 1991-07-18 | 549 | 549 | 530 | 530 | 13,000 | 5,300 |
| 1991-07-17 | 554 | 569 | 550 | 569 | 6,000 | 5,690 |
| 1991-07-16 | 555 | 556 | 555 | 555 | 14,000 | 5,550 |
| 1991-07-15 | 540 | 570 | 540 | 550 | 35,000 | 5,500 |
| 1991-07-12 | 540 | 540 | 540 | 540 | 17,000 | 5,400 |
| 1991-07-11 | 530 | 544 | 530 | 542 | 37,000 | 5,420 |
| 1991-07-10 | 502 | 520 | 502 | 520 | 54,000 | 5,200 |
| 1991-07-09 | 500 | 500 | 470 | 500 | 41,000 | 5,000 |
| 1991-07-08 | 535 | 535 | 500 | 500 | 21,000 | 5,000 |
| 1991-07-05 | 560 | 560 | 535 | 535 | 11,000 | 5,350 |
| 1991-07-04 | 521 | 541 | 521 | 540 | 49,000 | 5,400 |
| 1991-07-03 | 571 | 571 | 550 | 550 | 9,000 | 5,500 |
| 1991-07-02 | 595 | 595 | 571 | 571 | 16,000 | 5,710 |
| 1991-07-01 | 588 | 588 | 587 | 588 | 21,000 | 5,880 |
| 1991-06-28 | 582 | 582 | 578 | 578 | 2,000 | 5,780 |
| 1991-06-27 | 580 | 581 | 580 | 581 | 12,000 | 5,810 |
| 1991-06-26 | 612 | 612 | 610 | 610 | 16,000 | 6,100 |
| 1991-06-25 | 614 | 614 | 614 | 614 | 22,000 | 6,140 |
| 1991-06-24 | 618 | 618 | 618 | 618 | 3,000 | 6,180 |
| 1991-06-21 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1991-06-20 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1991-06-19 | 637 | 637 | 620 | 620 | 4,000 | 6,200 |
| 1991-06-18 | 635 | 639 | 635 | 639 | 2,000 | 6,390 |
| 1991-06-17 | 640 | 640 | 631 | 635 | 17,000 | 6,350 |
| 1991-06-14 | 645 | 651 | 640 | 640 | 26,000 | 6,400 |
| 1991-06-13 | 651 | 651 | 641 | 650 | 7,000 | 6,500 |
| 1991-06-12 | 665 | 665 | 660 | 660 | 19,000 | 6,600 |
| 1991-06-11 | 666 | 666 | 665 | 665 | 4,000 | 6,650 |
| 1991-06-10 | 675 | 675 | 665 | 665 | 5,000 | 6,650 |
| 1991-06-07 | 675 | 675 | 675 | 675 | 10,000 | 6,750 |
| 1991-06-06 | 675 | 680 | 675 | 675 | 15,000 | 6,750 |
| 1991-06-05 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1991-06-04 | 670 | 670 | 665 | 670 | 6,000 | 6,700 |
| 1991-06-03 | 671 | 671 | 670 | 670 | 14,000 | 6,700 |
| 1991-05-31 | 662 | 670 | 662 | 662 | 13,000 | 6,620 |
| 1991-05-29 | 662 | 670 | 660 | 660 | 10,000 | 6,600 |
| 1991-05-28 | 662 | 662 | 660 | 660 | 5,000 | 6,600 |
| 1991-05-27 | 666 | 666 | 662 | 662 | 17,000 | 6,620 |
| 1991-05-24 | 670 | 670 | 662 | 662 | 5,000 | 6,620 |
| 1991-05-23 | 673 | 673 | 660 | 660 | 3,000 | 6,600 |
| 1991-05-22 | 661 | 663 | 661 | 663 | 4,000 | 6,630 |
| 1991-05-21 | 674 | 675 | 660 | 660 | 5,000 | 6,600 |
| 1991-05-20 | 675 | 675 | 675 | 675 | 7,000 | 6,750 |
| 1991-05-17 | 689 | 689 | 665 | 665 | 18,000 | 6,650 |
| 1991-05-16 | 700 | 700 | 690 | 690 | 21,000 | 6,900 |
| 1991-05-15 | 691 | 700 | 691 | 700 | 4,000 | 7,000 |
| 1991-05-14 | 692 | 700 | 692 | 700 | 6,000 | 7,000 |
| 1991-05-13 | 691 | 700 | 691 | 691 | 11,000 | 6,910 |
| 1991-05-10 | 710 | 710 | 690 | 690 | 5,000 | 6,900 |
| 1991-05-09 | 711 | 711 | 711 | 711 | 7,000 | 7,110 |
| 1991-05-08 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1991-05-07 | 711 | 711 | 710 | 710 | 18,000 | 7,100 |
| 1991-05-02 | 685 | 700 | 685 | 700 | 15,000 | 7,000 |
| 1991-05-01 | 688 | 695 | 688 | 695 | 5,000 | 6,950 |
| 1991-04-30 | 676 | 682 | 676 | 678 | 12,000 | 6,780 |
| 1991-04-26 | 676 | 676 | 676 | 676 | 6,000 | 6,760 |
| 1991-04-25 | 712 | 712 | 712 | 712 | 2,000 | 7,120 |
| 1991-04-24 | 712 | 712 | 705 | 705 | 5,000 | 7,050 |
| 1991-04-23 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1991-04-22 | 720 | 720 | 711 | 712 | 4,000 | 7,120 |
| 1991-04-19 | 734 | 734 | 715 | 719 | 11,000 | 7,190 |
| 1991-04-18 | 749 | 749 | 735 | 735 | 6,000 | 7,350 |
| 1991-04-17 | 745 | 745 | 740 | 745 | 6,000 | 7,450 |
| 1991-04-16 | 745 | 745 | 742 | 745 | 15,000 | 7,450 |
| 1991-04-15 | 741 | 742 | 725 | 740 | 18,000 | 7,400 |
| 1991-04-12 | 730 | 742 | 730 | 742 | 9,000 | 7,420 |
| 1991-04-11 | 730 | 732 | 718 | 725 | 6,000 | 7,250 |
| 1991-04-10 | 744 | 745 | 740 | 740 | 15,000 | 7,400 |
| 1991-04-08 | 734 | 750 | 731 | 750 | 16,000 | 7,500 |
| 1991-04-05 | 749 | 749 | 724 | 724 | 10,000 | 7,240 |
| 1991-04-04 | 746 | 746 | 735 | 735 | 8,000 | 7,350 |
| 1991-04-03 | 735 | 746 | 735 | 746 | 5,000 | 7,460 |
| 1991-04-02 | 739 | 739 | 715 | 715 | 6,000 | 7,150 |
| 1991-04-01 | 739 | 739 | 739 | 739 | 28,000 | 7,390 |
| 1991-03-29 | 730 | 730 | 691 | 691 | 34,000 | 6,910 |
| 1991-03-28 | 695 | 695 | 690 | 690 | 4,000 | 6,900 |
| 1991-03-27 | 688 | 695 | 680 | 695 | 34,000 | 6,950 |
| 1991-03-26 | 694 | 694 | 693 | 694 | 21,000 | 6,940 |
| 1991-03-25 | 719 | 727 | 701 | 701 | 42,000 | 7,010 |
| 1991-03-22 | 731 | 731 | 730 | 730 | 9,000 | 7,300 |
| 1991-03-20 | 738 | 738 | 730 | 730 | 24,000 | 7,300 |
| 1991-03-19 | 770 | 770 | 770 | 770 | 11,000 | 7,700 |
| 1991-03-15 | 740 | 741 | 731 | 731 | 36,000 | 7,310 |
| 1991-03-14 | 731 | 731 | 731 | 731 | 21,000 | 7,310 |
| 1991-03-13 | 771 | 775 | 770 | 770 | 33,000 | 7,700 |
| 1991-03-12 | 763 | 765 | 758 | 765 | 7,000 | 7,650 |
| 1991-03-11 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1991-03-08 | 732 | 740 | 730 | 732 | 24,000 | 7,320 |
| 1991-03-07 | 740 | 748 | 731 | 748 | 20,000 | 7,480 |
| 1991-03-06 | 740 | 746 | 730 | 730 | 16,000 | 7,300 |
| 1991-03-05 | 750 | 750 | 730 | 730 | 16,000 | 7,300 |
| 1991-03-04 | 730 | 730 | 720 | 730 | 9,000 | 7,300 |
| 1991-03-01 | 760 | 760 | 740 | 740 | 7,000 | 7,400 |
| 1991-02-28 | 755 | 755 | 750 | 755 | 16,000 | 7,550 |
| 1991-02-27 | 756 | 756 | 750 | 750 | 18,000 | 7,500 |
| 1991-02-26 | 770 | 770 | 755 | 755 | 26,000 | 7,550 |
| 1991-02-25 | 749 | 749 | 730 | 740 | 17,000 | 7,400 |
| 1991-02-22 | 780 | 780 | 760 | 760 | 31,000 | 7,600 |
| 1991-02-21 | 770 | 770 | 750 | 770 | 33,000 | 7,700 |
| 1991-02-20 | 794 | 800 | 770 | 779 | 66,000 | 7,790 |
| 1991-02-19 | 800 | 805 | 799 | 800 | 168,000 | 8,000 |
| 1991-02-18 | 700 | 709 | 699 | 709 | 34,000 | 7,090 |
| 1991-02-15 | 704 | 704 | 685 | 687 | 36,000 | 6,870 |
| 1991-02-14 | 720 | 720 | 706 | 706 | 50,000 | 7,060 |
| 1991-02-13 | 690 | 714 | 688 | 700 | 125,000 | 7,000 |
| 1991-02-12 | 665 | 685 | 665 | 685 | 98,000 | 6,850 |
| 1991-02-08 | 668 | 668 | 650 | 655 | 15,000 | 6,550 |
| 1991-02-07 | 659 | 659 | 634 | 658 | 45,000 | 6,580 |
| 1991-02-06 | 620 | 640 | 620 | 640 | 19,000 | 6,400 |
| 1991-02-05 | 582 | 610 | 582 | 610 | 31,000 | 6,100 |
| 1991-02-04 | 580 | 580 | 575 | 575 | 8,000 | 5,750 |
| 1991-02-01 | 550 | 570 | 550 | 570 | 56,000 | 5,700 |
| 1991-01-31 | 565 | 565 | 551 | 551 | 29,000 | 5,510 |
| 1991-01-30 | 561 | 570 | 561 | 561 | 20,000 | 5,610 |
| 1991-01-29 | 560 | 565 | 555 | 565 | 26,000 | 5,650 |
| 1991-01-28 | 552 | 560 | 552 | 560 | 7,000 | 5,600 |
| 1991-01-25 | 528 | 560 | 528 | 560 | 10,000 | 5,600 |
| 1991-01-24 | 510 | 520 | 500 | 520 | 25,000 | 5,200 |
| 1991-01-23 | 549 | 549 | 506 | 506 | 6,000 | 5,060 |
| 1991-01-22 | 550 | 550 | 549 | 549 | 2,000 | 5,490 |
| 1991-01-21 | 580 | 580 | 550 | 550 | 25,000 | 5,500 |
| 1991-01-18 | 566 | 585 | 560 | 575 | 25,000 | 5,750 |
| 1991-01-17 | 510 | 561 | 510 | 561 | 36,000 | 5,610 |
| 1991-01-16 | 540 | 540 | 520 | 520 | 10,000 | 5,200 |
| 1991-01-14 | 570 | 570 | 569 | 570 | 9,000 | 5,700 |
| 1991-01-11 | 604 | 604 | 590 | 592 | 12,000 | 5,920 |
| 1991-01-10 | 597 | 597 | 596 | 596 | 13,000 | 5,960 |
| 1991-01-09 | 607 | 607 | 590 | 607 | 23,000 | 6,070 |
| 1991-01-08 | 630 | 630 | 607 | 607 | 14,000 | 6,070 |
| 1991-01-07 | 630 | 630 | 630 | 630 | 26,000 | 6,300 |
| 1991-01-04 | 628 | 628 | 628 | 628 | 5,000 | 6,280 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
