6208 (株)石川製作所 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1992-12-29 | 420 | 429 | 420 | 429 | 18,000 | 4,290 |
| 1992-12-25 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 1992-12-24 | 431 | 431 | 430 | 430 | 17,000 | 4,300 |
| 1992-12-22 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 1992-12-21 | 421 | 431 | 420 | 431 | 27,000 | 4,310 |
| 1992-12-17 | 405 | 405 | 405 | 405 | 13,000 | 4,050 |
| 1992-12-16 | 404 | 405 | 404 | 405 | 5,000 | 4,050 |
| 1992-12-15 | 402 | 403 | 397 | 403 | 26,000 | 4,030 |
| 1992-12-14 | 409 | 410 | 401 | 403 | 29,000 | 4,030 |
| 1992-12-11 | 410 | 410 | 407 | 410 | 37,000 | 4,100 |
| 1992-12-10 | 410 | 415 | 406 | 410 | 32,000 | 4,100 |
| 1992-12-09 | 410 | 413 | 405 | 405 | 29,000 | 4,050 |
| 1992-12-08 | 430 | 430 | 413 | 413 | 12,000 | 4,130 |
| 1992-12-07 | 445 | 445 | 430 | 430 | 8,000 | 4,300 |
| 1992-12-04 | 439 | 440 | 436 | 440 | 31,000 | 4,400 |
| 1992-12-03 | 430 | 440 | 430 | 440 | 50,000 | 4,400 |
| 1992-12-02 | 416 | 420 | 416 | 420 | 5,000 | 4,200 |
| 1992-12-01 | 419 | 430 | 418 | 418 | 27,000 | 4,180 |
| 1992-11-30 | 415 | 416 | 410 | 416 | 36,000 | 4,160 |
| 1992-11-27 | 411 | 411 | 407 | 410 | 12,000 | 4,100 |
| 1992-11-26 | 416 | 416 | 397 | 401 | 41,000 | 4,010 |
| 1992-11-25 | 415 | 418 | 415 | 416 | 9,000 | 4,160 |
| 1992-11-24 | 441 | 441 | 410 | 410 | 25,000 | 4,100 |
| 1992-11-20 | 447 | 447 | 441 | 441 | 11,000 | 4,410 |
| 1992-11-19 | 430 | 447 | 423 | 447 | 48,000 | 4,470 |
| 1992-11-18 | 428 | 428 | 420 | 428 | 31,000 | 4,280 |
| 1992-11-16 | 403 | 409 | 403 | 403 | 18,000 | 4,030 |
| 1992-11-13 | 401 | 404 | 400 | 403 | 20,000 | 4,030 |
| 1992-11-12 | 415 | 415 | 397 | 397 | 25,000 | 3,970 |
| 1992-11-11 | 439 | 439 | 415 | 415 | 38,000 | 4,150 |
| 1992-11-10 | 450 | 450 | 440 | 440 | 28,000 | 4,400 |
| 1992-11-09 | 460 | 460 | 455 | 455 | 128,000 | 4,550 |
| 1992-11-05 | 531 | 531 | 527 | 531 | 328,000 | 5,310 |
| 1992-11-04 | 421 | 450 | 421 | 450 | 72,000 | 4,500 |
| 1992-11-02 | 410 | 438 | 405 | 420 | 103,000 | 4,200 |
| 1992-10-30 | 385 | 415 | 385 | 410 | 66,000 | 4,100 |
| 1992-10-29 | 375 | 384 | 375 | 384 | 21,000 | 3,840 |
| 1992-10-27 | 386 | 386 | 385 | 385 | 3,000 | 3,850 |
| 1992-10-26 | 387 | 387 | 387 | 387 | 5,000 | 3,870 |
| 1992-10-22 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1992-10-21 | 356 | 356 | 356 | 356 | 5,000 | 3,560 |
| 1992-10-19 | 384 | 384 | 384 | 384 | 20,000 | 3,840 |
| 1992-10-16 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1992-10-15 | 389 | 389 | 389 | 389 | 20,000 | 3,890 |
| 1992-10-14 | 398 | 398 | 398 | 398 | 8,000 | 3,980 |
| 1992-10-12 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1992-10-09 | 398 | 398 | 398 | 398 | 14,000 | 3,980 |
| 1992-10-08 | 398 | 400 | 398 | 398 | 26,000 | 3,980 |
| 1992-10-07 | 390 | 390 | 389 | 389 | 33,000 | 3,890 |
| 1992-10-06 | 397 | 397 | 389 | 389 | 5,000 | 3,890 |
| 1992-10-05 | 400 | 401 | 389 | 400 | 26,000 | 4,000 |
| 1992-10-02 | 385 | 386 | 385 | 385 | 8,000 | 3,850 |
| 1992-10-01 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1992-09-30 | 370 | 380 | 370 | 380 | 25,000 | 3,800 |
| 1992-09-29 | 390 | 390 | 380 | 380 | 5,000 | 3,800 |
| 1992-09-28 | 395 | 395 | 390 | 390 | 4,000 | 3,900 |
| 1992-09-25 | 387 | 387 | 387 | 387 | 9,000 | 3,870 |
| 1992-09-24 | 380 | 380 | 370 | 370 | 15,000 | 3,700 |
| 1992-09-22 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-09-21 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-09-18 | 368 | 370 | 365 | 370 | 14,000 | 3,700 |
| 1992-09-17 | 367 | 372 | 367 | 370 | 5,000 | 3,700 |
| 1992-09-16 | 380 | 381 | 365 | 381 | 25,000 | 3,810 |
| 1992-09-14 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 1992-09-11 | 382 | 382 | 370 | 370 | 14,000 | 3,700 |
| 1992-09-10 | 404 | 404 | 400 | 402 | 7,000 | 4,020 |
| 1992-09-09 | 400 | 402 | 399 | 400 | 12,000 | 4,000 |
| 1992-09-08 | 395 | 405 | 395 | 403 | 12,000 | 4,030 |
| 1992-09-07 | 405 | 405 | 400 | 400 | 11,000 | 4,000 |
| 1992-09-04 | 399 | 403 | 399 | 403 | 11,000 | 4,030 |
| 1992-09-03 | 380 | 388 | 380 | 388 | 13,000 | 3,880 |
| 1992-09-02 | 377 | 377 | 375 | 375 | 8,000 | 3,750 |
| 1992-09-01 | 409 | 409 | 380 | 380 | 32,000 | 3,800 |
| 1992-08-31 | 375 | 405 | 375 | 400 | 53,000 | 4,000 |
| 1992-08-28 | 346 | 351 | 346 | 350 | 11,000 | 3,500 |
| 1992-08-27 | 325 | 345 | 325 | 345 | 35,000 | 3,450 |
| 1992-08-25 | 350 | 350 | 340 | 340 | 9,000 | 3,400 |
| 1992-08-24 | 346 | 350 | 345 | 345 | 17,000 | 3,450 |
| 1992-08-21 | 315 | 320 | 315 | 320 | 9,000 | 3,200 |
| 1992-08-20 | 311 | 316 | 311 | 316 | 10,000 | 3,160 |
| 1992-08-18 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1992-08-17 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1992-08-13 | 318 | 325 | 318 | 325 | 6,000 | 3,250 |
| 1992-08-11 | 345 | 358 | 345 | 358 | 17,000 | 3,580 |
| 1992-08-10 | 345 | 350 | 330 | 350 | 32,000 | 3,500 |
| 1992-08-05 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1992-08-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-07-31 | 351 | 365 | 350 | 360 | 8,000 | 3,600 |
| 1992-07-30 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-07-29 | 350 | 350 | 341 | 341 | 8,000 | 3,410 |
| 1992-07-28 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1992-07-27 | 375 | 375 | 365 | 365 | 21,000 | 3,650 |
| 1992-07-24 | 355 | 365 | 355 | 365 | 13,000 | 3,650 |
| 1992-07-23 | 350 | 350 | 345 | 345 | 7,000 | 3,450 |
| 1992-07-22 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1992-07-21 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-07-20 | 365 | 365 | 360 | 360 | 9,000 | 3,600 |
| 1992-07-17 | 371 | 371 | 369 | 369 | 4,000 | 3,690 |
| 1992-07-16 | 367 | 367 | 366 | 366 | 4,000 | 3,660 |
| 1992-07-15 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1992-07-14 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1992-07-13 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1992-07-10 | 383 | 383 | 383 | 383 | 10,000 | 3,830 |
| 1992-07-08 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1992-07-07 | 385 | 385 | 375 | 375 | 4,000 | 3,750 |
| 1992-07-06 | 394 | 394 | 393 | 393 | 11,000 | 3,930 |
| 1992-07-03 | 375 | 380 | 375 | 380 | 3,000 | 3,800 |
| 1992-07-02 | 351 | 360 | 350 | 360 | 25,000 | 3,600 |
| 1992-07-01 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 1992-06-30 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1992-06-26 | 375 | 375 | 356 | 356 | 5,000 | 3,560 |
| 1992-06-25 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1992-06-24 | 370 | 370 | 360 | 360 | 18,000 | 3,600 |
| 1992-06-23 | 370 | 370 | 365 | 365 | 6,000 | 3,650 |
| 1992-06-22 | 365 | 374 | 365 | 370 | 7,000 | 3,700 |
| 1992-06-19 | 358 | 358 | 358 | 358 | 46,000 | 3,580 |
| 1992-06-16 | 418 | 418 | 418 | 418 | 4,000 | 4,180 |
| 1992-06-15 | 423 | 423 | 423 | 423 | 15,000 | 4,230 |
| 1992-06-12 | 421 | 421 | 418 | 418 | 6,000 | 4,180 |
| 1992-06-11 | 411 | 416 | 411 | 416 | 3,000 | 4,160 |
| 1992-06-10 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1992-06-08 | 412 | 412 | 412 | 412 | 2,000 | 4,120 |
| 1992-06-05 | 425 | 425 | 410 | 410 | 10,000 | 4,100 |
| 1992-06-04 | 426 | 426 | 420 | 420 | 17,000 | 4,200 |
| 1992-06-03 | 427 | 427 | 427 | 427 | 4,000 | 4,270 |
| 1992-06-02 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-06-01 | 422 | 424 | 422 | 424 | 6,000 | 4,240 |
| 1992-05-29 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1992-05-28 | 413 | 422 | 413 | 415 | 27,000 | 4,150 |
| 1992-05-27 | 434 | 434 | 409 | 409 | 17,000 | 4,090 |
| 1992-05-26 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1992-05-25 | 453 | 453 | 440 | 445 | 21,000 | 4,450 |
| 1992-05-22 | 450 | 450 | 446 | 448 | 13,000 | 4,480 |
| 1992-05-21 | 452 | 470 | 452 | 460 | 28,000 | 4,600 |
| 1992-05-20 | 435 | 450 | 432 | 450 | 26,000 | 4,500 |
| 1992-05-19 | 431 | 440 | 431 | 440 | 15,000 | 4,400 |
| 1992-05-18 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1992-05-15 | 459 | 459 | 450 | 450 | 3,000 | 4,500 |
| 1992-05-14 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1992-05-13 | 470 | 470 | 451 | 465 | 25,000 | 4,650 |
| 1992-05-12 | 450 | 470 | 445 | 470 | 136,000 | 4,700 |
| 1992-05-11 | 430 | 445 | 430 | 445 | 22,000 | 4,450 |
| 1992-05-08 | 426 | 426 | 415 | 421 | 16,000 | 4,210 |
| 1992-05-07 | 399 | 416 | 399 | 416 | 16,000 | 4,160 |
| 1992-05-06 | 394 | 395 | 394 | 394 | 16,000 | 3,940 |
| 1992-04-28 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1992-04-27 | 392 | 392 | 392 | 392 | 6,000 | 3,920 |
| 1992-04-24 | 392 | 393 | 386 | 392 | 17,000 | 3,920 |
| 1992-04-23 | 380 | 389 | 380 | 389 | 11,000 | 3,890 |
| 1992-04-22 | 392 | 395 | 392 | 395 | 16,000 | 3,950 |
| 1992-04-21 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 1992-04-20 | 408 | 410 | 400 | 400 | 24,000 | 4,000 |
| 1992-04-17 | 408 | 413 | 408 | 413 | 9,000 | 4,130 |
| 1992-04-16 | 393 | 406 | 393 | 402 | 15,000 | 4,020 |
| 1992-04-15 | 382 | 398 | 382 | 398 | 52,000 | 3,980 |
| 1992-04-13 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-04-10 | 384 | 385 | 372 | 385 | 22,000 | 3,850 |
| 1992-04-09 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1992-04-07 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-04-06 | 440 | 440 | 430 | 430 | 8,000 | 4,300 |
| 1992-04-03 | 436 | 436 | 420 | 430 | 7,000 | 4,300 |
| 1992-04-01 | 455 | 460 | 455 | 460 | 6,000 | 4,600 |
| 1992-03-31 | 480 | 480 | 480 | 480 | 16,000 | 4,800 |
| 1992-03-30 | 475 | 475 | 475 | 475 | 21,000 | 4,750 |
| 1992-03-27 | 445 | 445 | 445 | 445 | 23,000 | 4,450 |
| 1992-03-25 | 430 | 430 | 420 | 420 | 25,000 | 4,200 |
| 1992-03-24 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1992-03-23 | 447 | 447 | 445 | 445 | 4,000 | 4,450 |
| 1992-03-19 | 457 | 457 | 450 | 450 | 8,000 | 4,500 |
| 1992-03-18 | 460 | 460 | 460 | 460 | 9,000 | 4,600 |
| 1992-03-17 | 465 | 479 | 465 | 479 | 6,000 | 4,790 |
| 1992-03-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-03-13 | 475 | 480 | 470 | 480 | 11,000 | 4,800 |
| 1992-03-12 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-03-11 | 475 | 475 | 470 | 475 | 15,000 | 4,750 |
| 1992-03-10 | 465 | 465 | 460 | 460 | 7,000 | 4,600 |
| 1992-03-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-03-05 | 500 | 505 | 500 | 500 | 10,000 | 5,000 |
| 1992-03-04 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-03-03 | 504 | 505 | 500 | 505 | 5,000 | 5,050 |
| 1992-03-02 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1992-02-28 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1992-02-27 | 510 | 510 | 510 | 510 | 4,000 | 5,100 |
| 1992-02-26 | 514 | 514 | 500 | 510 | 4,000 | 5,100 |
| 1992-02-25 | 518 | 518 | 518 | 518 | 3,000 | 5,180 |
| 1992-02-24 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 1992-02-21 | 489 | 489 | 489 | 489 | 3,000 | 4,890 |
| 1992-02-20 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1992-02-19 | 481 | 485 | 481 | 485 | 7,000 | 4,850 |
| 1992-02-17 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-02-14 | 514 | 514 | 510 | 510 | 14,000 | 5,100 |
| 1992-02-13 | 490 | 519 | 490 | 519 | 19,000 | 5,190 |
| 1992-02-12 | 505 | 505 | 490 | 490 | 26,000 | 4,900 |
| 1992-02-10 | 505 | 505 | 500 | 500 | 14,000 | 5,000 |
| 1992-02-07 | 510 | 510 | 500 | 500 | 17,000 | 5,000 |
| 1992-02-06 | 500 | 510 | 500 | 510 | 30,000 | 5,100 |
| 1992-02-05 | 499 | 499 | 499 | 499 | 6,000 | 4,990 |
| 1992-02-04 | 519 | 519 | 499 | 499 | 9,000 | 4,990 |
| 1992-02-03 | 520 | 520 | 510 | 510 | 17,000 | 5,100 |
| 1992-01-31 | 501 | 520 | 500 | 520 | 15,000 | 5,200 |
| 1992-01-30 | 499 | 510 | 499 | 500 | 9,000 | 5,000 |
| 1992-01-29 | 499 | 499 | 499 | 499 | 16,000 | 4,990 |
| 1992-01-28 | 500 | 500 | 498 | 498 | 24,000 | 4,980 |
| 1992-01-27 | 501 | 501 | 500 | 501 | 4,000 | 5,010 |
| 1992-01-24 | 499 | 500 | 499 | 499 | 12,000 | 4,990 |
| 1992-01-23 | 499 | 499 | 498 | 499 | 15,000 | 4,990 |
| 1992-01-22 | 490 | 499 | 490 | 499 | 6,000 | 4,990 |
| 1992-01-21 | 477 | 500 | 477 | 500 | 19,000 | 5,000 |
| 1992-01-20 | 477 | 489 | 476 | 485 | 33,000 | 4,850 |
| 1992-01-17 | 476 | 476 | 476 | 476 | 20,000 | 4,760 |
| 1992-01-14 | 480 | 480 | 476 | 476 | 8,000 | 4,760 |
| 1992-01-13 | 476 | 476 | 476 | 476 | 6,000 | 4,760 |
| 1992-01-10 | 476 | 476 | 476 | 476 | 4,000 | 4,760 |
| 1992-01-09 | 481 | 481 | 475 | 481 | 9,000 | 4,810 |
| 1992-01-08 | 482 | 487 | 482 | 482 | 10,000 | 4,820 |
| 1992-01-07 | 480 | 486 | 480 | 482 | 13,000 | 4,820 |
| 1992-01-06 | 476 | 480 | 475 | 475 | 19,000 | 4,750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
