6208 (株)石川製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 385 | 392 | 380 | 385 | 30,000 | 3,850 |
| 1993-12-28 | 395 | 395 | 385 | 385 | 6,000 | 3,850 |
| 1993-12-27 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1993-12-24 | 415 | 415 | 410 | 410 | 25,000 | 4,100 |
| 1993-12-22 | 413 | 418 | 413 | 418 | 8,000 | 4,180 |
| 1993-12-21 | 418 | 419 | 418 | 418 | 6,000 | 4,180 |
| 1993-12-20 | 435 | 436 | 423 | 423 | 34,000 | 4,230 |
| 1993-12-17 | 425 | 435 | 425 | 435 | 27,000 | 4,350 |
| 1993-12-16 | 421 | 425 | 421 | 425 | 12,000 | 4,250 |
| 1993-12-15 | 400 | 400 | 391 | 391 | 10,000 | 3,910 |
| 1993-12-13 | 405 | 405 | 400 | 405 | 11,000 | 4,050 |
| 1993-12-10 | 405 | 405 | 404 | 405 | 22,000 | 4,050 |
| 1993-12-09 | 410 | 410 | 410 | 410 | 23,000 | 4,100 |
| 1993-12-08 | 400 | 400 | 380 | 380 | 7,000 | 3,800 |
| 1993-12-07 | 386 | 397 | 386 | 395 | 14,000 | 3,950 |
| 1993-12-06 | 409 | 409 | 391 | 391 | 18,000 | 3,910 |
| 1993-12-03 | 414 | 414 | 402 | 411 | 33,000 | 4,110 |
| 1993-12-02 | 405 | 430 | 402 | 430 | 64,000 | 4,300 |
| 1993-12-01 | 362 | 400 | 362 | 400 | 52,000 | 4,000 |
| 1993-11-30 | 380 | 380 | 350 | 352 | 38,000 | 3,520 |
| 1993-11-29 | 390 | 390 | 379 | 380 | 23,000 | 3,800 |
| 1993-11-26 | 391 | 394 | 391 | 393 | 10,000 | 3,930 |
| 1993-11-25 | 400 | 401 | 400 | 400 | 12,000 | 4,000 |
| 1993-11-24 | 401 | 402 | 401 | 401 | 14,000 | 4,010 |
| 1993-11-22 | 445 | 445 | 410 | 410 | 19,000 | 4,100 |
| 1993-11-19 | 450 | 450 | 449 | 449 | 10,000 | 4,490 |
| 1993-11-18 | 449 | 450 | 445 | 450 | 12,000 | 4,500 |
| 1993-11-17 | 441 | 441 | 435 | 435 | 20,000 | 4,350 |
| 1993-11-16 | 421 | 436 | 421 | 431 | 23,000 | 4,310 |
| 1993-11-15 | 462 | 462 | 435 | 435 | 16,000 | 4,350 |
| 1993-11-12 | 431 | 459 | 431 | 457 | 48,000 | 4,570 |
| 1993-11-11 | 454 | 454 | 449 | 449 | 12,000 | 4,490 |
| 1993-11-10 | 430 | 430 | 419 | 419 | 34,000 | 4,190 |
| 1993-11-09 | 440 | 440 | 431 | 435 | 44,000 | 4,350 |
| 1993-11-08 | 436 | 441 | 436 | 441 | 13,000 | 4,410 |
| 1993-11-05 | 451 | 451 | 429 | 432 | 53,000 | 4,320 |
| 1993-11-04 | 460 | 462 | 450 | 451 | 45,000 | 4,510 |
| 1993-11-02 | 464 | 470 | 459 | 459 | 25,000 | 4,590 |
| 1993-11-01 | 481 | 481 | 459 | 459 | 30,000 | 4,590 |
| 1993-10-29 | 480 | 483 | 472 | 472 | 37,000 | 4,720 |
| 1993-10-28 | 492 | 494 | 480 | 480 | 39,000 | 4,800 |
| 1993-10-27 | 530 | 530 | 496 | 497 | 30,000 | 4,970 |
| 1993-10-26 | 543 | 543 | 528 | 530 | 46,000 | 5,300 |
| 1993-10-25 | 559 | 570 | 546 | 546 | 35,000 | 5,460 |
| 1993-10-22 | 535 | 550 | 535 | 543 | 27,000 | 5,430 |
| 1993-10-21 | 548 | 548 | 540 | 545 | 18,000 | 5,450 |
| 1993-10-20 | 554 | 555 | 546 | 555 | 17,000 | 5,550 |
| 1993-10-19 | 556 | 556 | 555 | 555 | 15,000 | 5,550 |
| 1993-10-18 | 560 | 560 | 550 | 550 | 17,000 | 5,500 |
| 1993-10-15 | 543 | 560 | 543 | 551 | 40,000 | 5,510 |
| 1993-10-14 | 569 | 569 | 550 | 550 | 31,000 | 5,500 |
| 1993-10-13 | 562 | 575 | 562 | 575 | 47,000 | 5,750 |
| 1993-10-12 | 584 | 590 | 560 | 560 | 19,000 | 5,600 |
| 1993-10-08 | 579 | 590 | 579 | 590 | 18,000 | 5,900 |
| 1993-10-07 | 580 | 590 | 579 | 579 | 15,000 | 5,790 |
| 1993-10-06 | 580 | 600 | 580 | 600 | 45,000 | 6,000 |
| 1993-10-05 | 600 | 600 | 600 | 600 | 20,000 | 6,000 |
| 1993-10-04 | 581 | 581 | 580 | 580 | 18,000 | 5,800 |
| 1993-10-01 | 583 | 589 | 581 | 581 | 35,000 | 5,810 |
| 1993-09-30 | 585 | 590 | 581 | 590 | 28,000 | 5,900 |
| 1993-09-29 | 591 | 595 | 585 | 585 | 23,000 | 5,850 |
| 1993-09-28 | 617 | 617 | 610 | 610 | 32,000 | 6,100 |
| 1993-09-27 | 623 | 623 | 607 | 607 | 23,000 | 6,070 |
| 1993-09-24 | 602 | 625 | 595 | 606 | 98,000 | 6,060 |
| 1993-09-22 | 627 | 627 | 601 | 601 | 77,000 | 6,010 |
| 1993-09-21 | 630 | 630 | 622 | 628 | 29,000 | 6,280 |
| 1993-09-20 | 635 | 635 | 620 | 620 | 22,000 | 6,200 |
| 1993-09-17 | 655 | 655 | 635 | 637 | 44,000 | 6,370 |
| 1993-09-16 | 650 | 650 | 635 | 635 | 9,000 | 6,350 |
| 1993-09-14 | 657 | 660 | 648 | 660 | 37,000 | 6,600 |
| 1993-09-13 | 665 | 665 | 656 | 660 | 11,000 | 6,600 |
| 1993-09-10 | 661 | 669 | 659 | 668 | 51,000 | 6,680 |
| 1993-09-09 | 694 | 694 | 683 | 683 | 40,000 | 6,830 |
| 1993-09-08 | 663 | 684 | 660 | 684 | 51,000 | 6,840 |
| 1993-09-07 | 660 | 664 | 655 | 664 | 29,000 | 6,640 |
| 1993-09-06 | 690 | 690 | 660 | 660 | 27,000 | 6,600 |
| 1993-09-03 | 661 | 680 | 660 | 680 | 101,000 | 6,800 |
| 1993-09-02 | 681 | 681 | 661 | 661 | 28,000 | 6,610 |
| 1993-09-01 | 681 | 681 | 659 | 661 | 42,000 | 6,610 |
| 1993-08-31 | 691 | 700 | 680 | 681 | 45,000 | 6,810 |
| 1993-08-30 | 691 | 701 | 691 | 701 | 7,000 | 7,010 |
| 1993-08-27 | 680 | 692 | 680 | 691 | 35,000 | 6,910 |
| 1993-08-26 | 670 | 673 | 662 | 673 | 52,000 | 6,730 |
| 1993-08-25 | 685 | 690 | 665 | 673 | 19,000 | 6,730 |
| 1993-08-24 | 660 | 696 | 660 | 685 | 30,000 | 6,850 |
| 1993-08-23 | 705 | 705 | 660 | 660 | 42,000 | 6,600 |
| 1993-08-20 | 718 | 725 | 705 | 705 | 41,000 | 7,050 |
| 1993-08-19 | 705 | 720 | 705 | 715 | 62,000 | 7,150 |
| 1993-08-18 | 706 | 720 | 706 | 715 | 68,000 | 7,150 |
| 1993-08-17 | 742 | 742 | 715 | 716 | 103,000 | 7,160 |
| 1993-08-16 | 756 | 756 | 730 | 745 | 101,000 | 7,450 |
| 1993-08-13 | 732 | 770 | 732 | 756 | 344,000 | 7,560 |
| 1993-08-12 | 720 | 745 | 720 | 730 | 121,000 | 7,300 |
| 1993-08-11 | 748 | 770 | 720 | 720 | 536,000 | 7,200 |
| 1993-08-10 | 641 | 748 | 641 | 748 | 378,000 | 7,480 |
| 1993-08-09 | 648 | 650 | 648 | 648 | 42,000 | 6,480 |
| 1993-08-06 | 640 | 650 | 640 | 648 | 11,000 | 6,480 |
| 1993-08-05 | 657 | 660 | 650 | 650 | 18,000 | 6,500 |
| 1993-08-04 | 636 | 656 | 636 | 656 | 17,000 | 6,560 |
| 1993-08-03 | 635 | 645 | 635 | 636 | 16,000 | 6,360 |
| 1993-08-02 | 631 | 631 | 630 | 630 | 10,000 | 6,300 |
| 1993-07-30 | 665 | 675 | 650 | 650 | 21,000 | 6,500 |
| 1993-07-29 | 670 | 685 | 670 | 683 | 46,000 | 6,830 |
| 1993-07-28 | 660 | 663 | 652 | 660 | 22,000 | 6,600 |
| 1993-07-27 | 624 | 660 | 624 | 660 | 20,000 | 6,600 |
| 1993-07-26 | 650 | 650 | 634 | 634 | 51,000 | 6,340 |
| 1993-07-23 | 635 | 636 | 635 | 635 | 36,000 | 6,350 |
| 1993-07-22 | 632 | 637 | 632 | 636 | 47,000 | 6,360 |
| 1993-07-21 | 660 | 660 | 640 | 642 | 35,000 | 6,420 |
| 1993-07-20 | 667 | 667 | 659 | 660 | 12,000 | 6,600 |
| 1993-07-19 | 679 | 679 | 665 | 665 | 19,000 | 6,650 |
| 1993-07-16 | 709 | 709 | 682 | 695 | 58,000 | 6,950 |
| 1993-07-15 | 680 | 700 | 680 | 700 | 52,000 | 7,000 |
| 1993-07-14 | 683 | 695 | 682 | 682 | 20,000 | 6,820 |
| 1993-07-13 | 681 | 707 | 681 | 699 | 49,000 | 6,990 |
| 1993-07-12 | 708 | 715 | 690 | 690 | 60,000 | 6,900 |
| 1993-07-09 | 695 | 710 | 690 | 705 | 105,000 | 7,050 |
| 1993-07-08 | 691 | 710 | 691 | 700 | 73,000 | 7,000 |
| 1993-07-07 | 665 | 690 | 651 | 690 | 136,000 | 6,900 |
| 1993-07-06 | 671 | 680 | 660 | 665 | 45,000 | 6,650 |
| 1993-07-05 | 690 | 690 | 640 | 661 | 91,000 | 6,610 |
| 1993-07-02 | 726 | 726 | 690 | 694 | 134,000 | 6,940 |
| 1993-07-01 | 720 | 746 | 716 | 728 | 411,000 | 7,280 |
| 1993-06-30 | 681 | 730 | 681 | 720 | 266,000 | 7,200 |
| 1993-06-29 | 709 | 713 | 685 | 691 | 418,000 | 6,910 |
| 1993-06-28 | 640 | 710 | 632 | 710 | 591,000 | 7,100 |
| 1993-06-25 | 591 | 630 | 591 | 630 | 91,000 | 6,300 |
| 1993-06-24 | 552 | 600 | 552 | 600 | 39,000 | 6,000 |
| 1993-06-23 | 562 | 562 | 560 | 562 | 35,000 | 5,620 |
| 1993-06-22 | 571 | 571 | 546 | 562 | 52,000 | 5,620 |
| 1993-06-21 | 595 | 595 | 581 | 581 | 20,000 | 5,810 |
| 1993-06-18 | 610 | 615 | 600 | 605 | 91,000 | 6,050 |
| 1993-06-17 | 575 | 605 | 571 | 605 | 98,000 | 6,050 |
| 1993-06-16 | 601 | 601 | 550 | 560 | 54,000 | 5,600 |
| 1993-06-15 | 629 | 629 | 594 | 600 | 116,000 | 6,000 |
| 1993-06-14 | 590 | 620 | 590 | 620 | 110,000 | 6,200 |
| 1993-06-11 | 555 | 580 | 555 | 580 | 56,000 | 5,800 |
| 1993-06-10 | 581 | 585 | 575 | 575 | 18,000 | 5,750 |
| 1993-06-08 | 590 | 600 | 586 | 586 | 35,000 | 5,860 |
| 1993-06-07 | 599 | 599 | 584 | 590 | 50,000 | 5,900 |
| 1993-06-04 | 618 | 623 | 609 | 609 | 59,000 | 6,090 |
| 1993-06-03 | 640 | 640 | 620 | 628 | 218,000 | 6,280 |
| 1993-06-02 | 599 | 630 | 590 | 630 | 224,000 | 6,300 |
| 1993-06-01 | 560 | 590 | 560 | 586 | 214,000 | 5,860 |
| 1993-05-31 | 561 | 572 | 555 | 555 | 57,000 | 5,550 |
| 1993-05-28 | 549 | 562 | 549 | 562 | 40,000 | 5,620 |
| 1993-05-27 | 562 | 570 | 558 | 569 | 177,000 | 5,690 |
| 1993-05-26 | 530 | 560 | 530 | 559 | 217,000 | 5,590 |
| 1993-05-25 | 520 | 530 | 512 | 530 | 83,000 | 5,300 |
| 1993-05-24 | 486 | 500 | 486 | 490 | 17,000 | 4,900 |
| 1993-05-21 | 485 | 490 | 471 | 482 | 22,000 | 4,820 |
| 1993-05-20 | 496 | 496 | 481 | 481 | 15,000 | 4,810 |
| 1993-05-19 | 495 | 497 | 491 | 496 | 22,000 | 4,960 |
| 1993-05-18 | 518 | 518 | 485 | 490 | 20,000 | 4,900 |
| 1993-05-17 | 501 | 519 | 501 | 519 | 20,000 | 5,190 |
| 1993-05-14 | 505 | 520 | 505 | 520 | 24,000 | 5,200 |
| 1993-05-13 | 500 | 535 | 500 | 520 | 94,000 | 5,200 |
| 1993-05-12 | 506 | 508 | 500 | 503 | 67,000 | 5,030 |
| 1993-05-11 | 485 | 498 | 485 | 490 | 103,000 | 4,900 |
| 1993-05-10 | 482 | 483 | 470 | 475 | 56,000 | 4,750 |
| 1993-05-07 | 471 | 485 | 471 | 482 | 61,000 | 4,820 |
| 1993-05-06 | 465 | 473 | 461 | 473 | 87,000 | 4,730 |
| 1993-04-30 | 453 | 464 | 449 | 464 | 48,000 | 4,640 |
| 1993-04-28 | 450 | 460 | 448 | 455 | 52,000 | 4,550 |
| 1993-04-27 | 441 | 441 | 439 | 440 | 19,000 | 4,400 |
| 1993-04-26 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 1993-04-23 | 444 | 448 | 436 | 447 | 35,000 | 4,470 |
| 1993-04-22 | 436 | 446 | 431 | 442 | 35,000 | 4,420 |
| 1993-04-21 | 450 | 450 | 431 | 431 | 15,000 | 4,310 |
| 1993-04-20 | 450 | 450 | 446 | 446 | 25,000 | 4,460 |
| 1993-04-19 | 455 | 455 | 446 | 446 | 19,000 | 4,460 |
| 1993-04-16 | 460 | 460 | 450 | 450 | 49,000 | 4,500 |
| 1993-04-15 | 440 | 461 | 440 | 457 | 60,000 | 4,570 |
| 1993-04-14 | 441 | 449 | 437 | 445 | 70,000 | 4,450 |
| 1993-04-13 | 420 | 445 | 420 | 445 | 80,000 | 4,450 |
| 1993-04-12 | 415 | 420 | 415 | 415 | 19,000 | 4,150 |
| 1993-04-09 | 420 | 420 | 413 | 413 | 19,000 | 4,130 |
| 1993-04-08 | 420 | 421 | 411 | 411 | 19,000 | 4,110 |
| 1993-04-07 | 420 | 420 | 410 | 411 | 7,000 | 4,110 |
| 1993-04-06 | 425 | 426 | 420 | 420 | 7,000 | 4,200 |
| 1993-04-05 | 420 | 429 | 415 | 429 | 29,000 | 4,290 |
| 1993-04-02 | 404 | 418 | 403 | 410 | 36,000 | 4,100 |
| 1993-04-01 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 1993-03-31 | 415 | 415 | 411 | 411 | 10,000 | 4,110 |
| 1993-03-30 | 421 | 425 | 421 | 425 | 14,000 | 4,250 |
| 1993-03-29 | 408 | 415 | 408 | 411 | 24,000 | 4,110 |
| 1993-03-26 | 407 | 409 | 407 | 409 | 21,000 | 4,090 |
| 1993-03-25 | 408 | 408 | 390 | 390 | 53,000 | 3,900 |
| 1993-03-24 | 405 | 410 | 399 | 410 | 31,000 | 4,100 |
| 1993-03-23 | 400 | 401 | 400 | 400 | 14,000 | 4,000 |
| 1993-03-22 | 391 | 400 | 390 | 400 | 40,000 | 4,000 |
| 1993-03-19 | 398 | 398 | 390 | 390 | 10,000 | 3,900 |
| 1993-03-18 | 395 | 398 | 380 | 380 | 28,000 | 3,800 |
| 1993-03-17 | 395 | 395 | 385 | 390 | 13,000 | 3,900 |
| 1993-03-16 | 390 | 398 | 387 | 387 | 45,000 | 3,870 |
| 1993-03-15 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1993-03-12 | 390 | 390 | 388 | 390 | 15,000 | 3,900 |
| 1993-03-11 | 388 | 388 | 388 | 388 | 14,000 | 3,880 |
| 1993-03-10 | 376 | 388 | 376 | 388 | 6,000 | 3,880 |
| 1993-03-09 | 361 | 373 | 361 | 373 | 76,000 | 3,730 |
| 1993-03-08 | 358 | 361 | 358 | 361 | 11,000 | 3,610 |
| 1993-03-05 | 361 | 361 | 358 | 358 | 19,000 | 3,580 |
| 1993-03-04 | 357 | 361 | 357 | 361 | 6,000 | 3,610 |
| 1993-03-03 | 357 | 357 | 357 | 357 | 6,000 | 3,570 |
| 1993-03-02 | 361 | 361 | 361 | 361 | 11,000 | 3,610 |
| 1993-03-01 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1993-02-26 | 378 | 380 | 378 | 380 | 2,000 | 3,800 |
| 1993-02-25 | 380 | 380 | 378 | 378 | 23,000 | 3,780 |
| 1993-02-24 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1993-02-23 | 382 | 383 | 378 | 378 | 3,000 | 3,780 |
| 1993-02-22 | 390 | 390 | 383 | 383 | 7,000 | 3,830 |
| 1993-02-19 | 390 | 390 | 383 | 390 | 3,000 | 3,900 |
| 1993-02-18 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 1993-02-15 | 410 | 415 | 410 | 410 | 11,000 | 4,100 |
| 1993-02-12 | 399 | 403 | 399 | 403 | 5,000 | 4,030 |
| 1993-02-10 | 400 | 400 | 399 | 399 | 10,000 | 3,990 |
| 1993-02-09 | 410 | 410 | 400 | 400 | 15,000 | 4,000 |
| 1993-02-05 | 400 | 410 | 400 | 400 | 23,000 | 4,000 |
| 1993-02-04 | 391 | 401 | 391 | 400 | 13,000 | 4,000 |
| 1993-02-03 | 388 | 400 | 388 | 390 | 13,000 | 3,900 |
| 1993-02-02 | 380 | 388 | 380 | 388 | 10,000 | 3,880 |
| 1993-02-01 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1993-01-29 | 378 | 378 | 378 | 378 | 7,000 | 3,780 |
| 1993-01-28 | 361 | 370 | 361 | 370 | 14,000 | 3,700 |
| 1993-01-27 | 368 | 368 | 360 | 360 | 3,000 | 3,600 |
| 1993-01-26 | 359 | 369 | 359 | 369 | 5,000 | 3,690 |
| 1993-01-25 | 379 | 379 | 369 | 369 | 7,000 | 3,690 |
| 1993-01-22 | 389 | 389 | 380 | 380 | 6,000 | 3,800 |
| 1993-01-21 | 399 | 399 | 389 | 389 | 3,000 | 3,890 |
| 1993-01-20 | 390 | 400 | 390 | 400 | 3,000 | 4,000 |
| 1993-01-19 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1993-01-18 | 402 | 402 | 398 | 402 | 11,000 | 4,020 |
| 1993-01-14 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1993-01-13 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 1993-01-12 | 406 | 410 | 406 | 410 | 10,000 | 4,100 |
| 1993-01-11 | 409 | 409 | 402 | 402 | 6,000 | 4,020 |
| 1993-01-08 | 408 | 409 | 408 | 409 | 6,000 | 4,090 |
| 1993-01-07 | 408 | 412 | 408 | 408 | 27,000 | 4,080 |
| 1993-01-06 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 1993-01-05 | 424 | 424 | 417 | 417 | 15,000 | 4,170 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
