6208 (株)石川製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 476 | 479 | 470 | 479 | 45,000 | 4,790 |
| 1994-12-29 | 470 | 485 | 467 | 471 | 92,000 | 4,710 |
| 1994-12-28 | 481 | 498 | 475 | 475 | 364,000 | 4,750 |
| 1994-12-27 | 447 | 480 | 441 | 480 | 149,000 | 4,800 |
| 1994-12-26 | 420 | 447 | 420 | 447 | 152,000 | 4,470 |
| 1994-12-22 | 411 | 415 | 404 | 410 | 125,000 | 4,100 |
| 1994-12-21 | 399 | 410 | 399 | 410 | 19,000 | 4,100 |
| 1994-12-20 | 404 | 405 | 404 | 404 | 21,000 | 4,040 |
| 1994-12-19 | 393 | 400 | 393 | 400 | 17,000 | 4,000 |
| 1994-12-16 | 401 | 401 | 392 | 393 | 19,000 | 3,930 |
| 1994-12-15 | 392 | 400 | 389 | 400 | 22,000 | 4,000 |
| 1994-12-14 | 394 | 394 | 390 | 390 | 22,000 | 3,900 |
| 1994-12-13 | 402 | 402 | 393 | 400 | 21,000 | 4,000 |
| 1994-12-12 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 1994-12-09 | 405 | 410 | 400 | 407 | 49,000 | 4,070 |
| 1994-12-08 | 405 | 405 | 403 | 403 | 33,000 | 4,030 |
| 1994-12-07 | 405 | 410 | 405 | 405 | 20,000 | 4,050 |
| 1994-12-06 | 410 | 420 | 410 | 420 | 15,000 | 4,200 |
| 1994-12-05 | 425 | 425 | 410 | 410 | 13,000 | 4,100 |
| 1994-12-02 | 401 | 402 | 400 | 400 | 21,000 | 4,000 |
| 1994-12-01 | 403 | 403 | 403 | 403 | 18,000 | 4,030 |
| 1994-11-30 | 409 | 409 | 408 | 408 | 5,000 | 4,080 |
| 1994-11-29 | 407 | 412 | 407 | 408 | 13,000 | 4,080 |
| 1994-11-28 | 410 | 413 | 405 | 406 | 22,000 | 4,060 |
| 1994-11-25 | 402 | 402 | 397 | 397 | 9,000 | 3,970 |
| 1994-11-24 | 400 | 400 | 387 | 387 | 32,000 | 3,870 |
| 1994-11-22 | 415 | 415 | 397 | 400 | 30,000 | 4,000 |
| 1994-11-21 | 418 | 418 | 416 | 416 | 3,000 | 4,160 |
| 1994-11-18 | 425 | 425 | 418 | 418 | 11,000 | 4,180 |
| 1994-11-17 | 420 | 425 | 416 | 420 | 11,000 | 4,200 |
| 1994-11-16 | 430 | 430 | 427 | 427 | 8,000 | 4,270 |
| 1994-11-15 | 426 | 430 | 425 | 425 | 13,000 | 4,250 |
| 1994-11-14 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1994-11-11 | 427 | 430 | 427 | 429 | 13,000 | 4,290 |
| 1994-11-10 | 439 | 439 | 434 | 434 | 19,000 | 4,340 |
| 1994-11-09 | 455 | 455 | 440 | 444 | 8,000 | 4,440 |
| 1994-11-08 | 460 | 460 | 455 | 455 | 6,000 | 4,550 |
| 1994-11-07 | 466 | 466 | 455 | 455 | 17,000 | 4,550 |
| 1994-11-04 | 459 | 459 | 455 | 456 | 10,000 | 4,560 |
| 1994-11-02 | 452 | 452 | 449 | 449 | 15,000 | 4,490 |
| 1994-11-01 | 452 | 452 | 452 | 452 | 19,000 | 4,520 |
| 1994-10-31 | 460 | 460 | 451 | 451 | 10,000 | 4,510 |
| 1994-10-28 | 450 | 452 | 450 | 450 | 36,000 | 4,500 |
| 1994-10-27 | 448 | 450 | 441 | 450 | 78,000 | 4,500 |
| 1994-10-26 | 453 | 453 | 450 | 453 | 20,000 | 4,530 |
| 1994-10-25 | 475 | 475 | 463 | 463 | 17,000 | 4,630 |
| 1994-10-24 | 476 | 476 | 470 | 470 | 12,000 | 4,700 |
| 1994-10-21 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1994-10-20 | 472 | 480 | 472 | 480 | 12,000 | 4,800 |
| 1994-10-19 | 473 | 482 | 470 | 482 | 10,000 | 4,820 |
| 1994-10-18 | 485 | 485 | 478 | 478 | 10,000 | 4,780 |
| 1994-10-17 | 484 | 485 | 482 | 482 | 16,000 | 4,820 |
| 1994-10-14 | 485 | 485 | 466 | 470 | 50,000 | 4,700 |
| 1994-10-13 | 485 | 485 | 480 | 485 | 39,000 | 4,850 |
| 1994-10-12 | 460 | 465 | 460 | 465 | 21,000 | 4,650 |
| 1994-10-11 | 445 | 459 | 445 | 452 | 17,000 | 4,520 |
| 1994-10-07 | 455 | 455 | 450 | 450 | 8,000 | 4,500 |
| 1994-10-06 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1994-10-05 | 448 | 460 | 448 | 460 | 11,000 | 4,600 |
| 1994-10-04 | 450 | 450 | 445 | 448 | 30,000 | 4,480 |
| 1994-10-03 | 442 | 450 | 440 | 450 | 13,000 | 4,500 |
| 1994-09-30 | 453 | 454 | 448 | 448 | 31,000 | 4,480 |
| 1994-09-29 | 450 | 454 | 450 | 454 | 44,000 | 4,540 |
| 1994-09-28 | 450 | 450 | 450 | 450 | 66,000 | 4,500 |
| 1994-09-27 | 461 | 461 | 450 | 450 | 15,000 | 4,500 |
| 1994-09-26 | 461 | 461 | 461 | 461 | 19,000 | 4,610 |
| 1994-09-22 | 455 | 461 | 450 | 461 | 20,000 | 4,610 |
| 1994-09-21 | 456 | 456 | 456 | 456 | 10,000 | 4,560 |
| 1994-09-20 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1994-09-19 | 445 | 450 | 445 | 445 | 18,000 | 4,450 |
| 1994-09-16 | 462 | 462 | 455 | 455 | 21,000 | 4,550 |
| 1994-09-14 | 470 | 470 | 460 | 460 | 17,000 | 4,600 |
| 1994-09-13 | 473 | 473 | 470 | 470 | 15,000 | 4,700 |
| 1994-09-12 | 476 | 476 | 473 | 473 | 8,000 | 4,730 |
| 1994-09-09 | 485 | 486 | 475 | 475 | 36,000 | 4,750 |
| 1994-09-08 | 488 | 488 | 480 | 487 | 19,000 | 4,870 |
| 1994-09-07 | 487 | 495 | 486 | 487 | 34,000 | 4,870 |
| 1994-09-06 | 510 | 510 | 493 | 493 | 22,000 | 4,930 |
| 1994-09-05 | 514 | 514 | 511 | 511 | 18,000 | 5,110 |
| 1994-09-02 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1994-09-01 | 525 | 525 | 511 | 511 | 4,000 | 5,110 |
| 1994-08-31 | 521 | 521 | 517 | 517 | 8,000 | 5,170 |
| 1994-08-25 | 541 | 541 | 541 | 541 | 4,000 | 5,410 |
| 1994-08-24 | 525 | 530 | 520 | 521 | 6,000 | 5,210 |
| 1994-08-23 | 529 | 530 | 520 | 529 | 10,000 | 5,290 |
| 1994-08-22 | 529 | 548 | 529 | 548 | 24,000 | 5,480 |
| 1994-08-19 | 527 | 530 | 526 | 529 | 21,000 | 5,290 |
| 1994-08-18 | 525 | 535 | 524 | 535 | 25,000 | 5,350 |
| 1994-08-17 | 515 | 525 | 515 | 525 | 6,000 | 5,250 |
| 1994-08-16 | 513 | 525 | 513 | 525 | 8,000 | 5,250 |
| 1994-08-15 | 530 | 530 | 512 | 512 | 3,000 | 5,120 |
| 1994-08-12 | 513 | 525 | 512 | 512 | 6,000 | 5,120 |
| 1994-08-11 | 513 | 513 | 509 | 509 | 14,000 | 5,090 |
| 1994-08-10 | 514 | 516 | 512 | 513 | 11,000 | 5,130 |
| 1994-08-09 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1994-08-08 | 525 | 525 | 512 | 512 | 7,000 | 5,120 |
| 1994-08-05 | 535 | 535 | 515 | 515 | 10,000 | 5,150 |
| 1994-08-04 | 517 | 535 | 516 | 535 | 10,000 | 5,350 |
| 1994-08-03 | 521 | 530 | 518 | 530 | 20,000 | 5,300 |
| 1994-08-02 | 525 | 525 | 517 | 517 | 7,000 | 5,170 |
| 1994-08-01 | 530 | 530 | 523 | 524 | 6,000 | 5,240 |
| 1994-07-29 | 523 | 530 | 523 | 530 | 14,000 | 5,300 |
| 1994-07-28 | 515 | 522 | 513 | 522 | 17,000 | 5,220 |
| 1994-07-27 | 511 | 535 | 511 | 535 | 33,000 | 5,350 |
| 1994-07-26 | 523 | 523 | 510 | 510 | 24,000 | 5,100 |
| 1994-07-25 | 534 | 535 | 523 | 523 | 17,000 | 5,230 |
| 1994-07-22 | 527 | 535 | 527 | 535 | 12,000 | 5,350 |
| 1994-07-21 | 528 | 530 | 527 | 527 | 14,000 | 5,270 |
| 1994-07-20 | 527 | 535 | 527 | 527 | 8,000 | 5,270 |
| 1994-07-19 | 528 | 531 | 526 | 526 | 24,000 | 5,260 |
| 1994-07-18 | 535 | 535 | 525 | 525 | 29,000 | 5,250 |
| 1994-07-15 | 542 | 542 | 541 | 541 | 6,000 | 5,410 |
| 1994-07-14 | 532 | 540 | 531 | 540 | 19,000 | 5,400 |
| 1994-07-13 | 531 | 532 | 530 | 531 | 7,000 | 5,310 |
| 1994-07-12 | 538 | 538 | 531 | 531 | 12,000 | 5,310 |
| 1994-07-11 | 531 | 535 | 531 | 535 | 7,000 | 5,350 |
| 1994-07-08 | 549 | 550 | 540 | 541 | 16,000 | 5,410 |
| 1994-07-07 | 538 | 550 | 538 | 539 | 20,000 | 5,390 |
| 1994-07-06 | 550 | 551 | 533 | 534 | 16,000 | 5,340 |
| 1994-07-05 | 560 | 560 | 550 | 550 | 14,000 | 5,500 |
| 1994-07-04 | 536 | 560 | 536 | 560 | 17,000 | 5,600 |
| 1994-07-01 | 550 | 550 | 530 | 531 | 35,000 | 5,310 |
| 1994-06-30 | 538 | 538 | 538 | 538 | 6,000 | 5,380 |
| 1994-06-29 | 540 | 540 | 538 | 538 | 4,000 | 5,380 |
| 1994-06-28 | 533 | 550 | 533 | 550 | 10,000 | 5,500 |
| 1994-06-27 | 560 | 560 | 529 | 529 | 31,000 | 5,290 |
| 1994-06-24 | 560 | 560 | 558 | 558 | 18,000 | 5,580 |
| 1994-06-23 | 570 | 570 | 553 | 553 | 15,000 | 5,530 |
| 1994-06-22 | 555 | 565 | 550 | 557 | 56,000 | 5,570 |
| 1994-06-21 | 568 | 575 | 568 | 575 | 11,000 | 5,750 |
| 1994-06-20 | 599 | 599 | 586 | 588 | 26,000 | 5,880 |
| 1994-06-17 | 585 | 594 | 585 | 594 | 78,000 | 5,940 |
| 1994-06-16 | 586 | 587 | 579 | 584 | 17,000 | 5,840 |
| 1994-06-15 | 575 | 590 | 575 | 587 | 111,000 | 5,870 |
| 1994-06-14 | 590 | 591 | 585 | 585 | 142,000 | 5,850 |
| 1994-06-13 | 576 | 581 | 575 | 580 | 103,000 | 5,800 |
| 1994-06-10 | 551 | 575 | 551 | 566 | 146,000 | 5,660 |
| 1994-06-09 | 551 | 560 | 550 | 550 | 33,000 | 5,500 |
| 1994-06-08 | 540 | 559 | 540 | 550 | 21,000 | 5,500 |
| 1994-06-07 | 539 | 547 | 537 | 547 | 14,000 | 5,470 |
| 1994-06-06 | 553 | 553 | 535 | 535 | 24,000 | 5,350 |
| 1994-06-03 | 550 | 550 | 543 | 543 | 20,000 | 5,430 |
| 1994-06-02 | 565 | 565 | 546 | 550 | 52,000 | 5,500 |
| 1994-06-01 | 552 | 560 | 546 | 546 | 15,000 | 5,460 |
| 1994-05-31 | 531 | 562 | 531 | 562 | 100,000 | 5,620 |
| 1994-05-30 | 559 | 559 | 541 | 541 | 16,000 | 5,410 |
| 1994-05-27 | 539 | 550 | 535 | 540 | 21,000 | 5,400 |
| 1994-05-26 | 550 | 555 | 535 | 535 | 42,000 | 5,350 |
| 1994-05-25 | 560 | 565 | 538 | 550 | 41,000 | 5,500 |
| 1994-05-24 | 537 | 560 | 530 | 560 | 68,000 | 5,600 |
| 1994-05-23 | 544 | 557 | 543 | 557 | 14,000 | 5,570 |
| 1994-05-20 | 543 | 557 | 543 | 553 | 14,000 | 5,530 |
| 1994-05-19 | 542 | 543 | 542 | 543 | 30,000 | 5,430 |
| 1994-05-18 | 541 | 548 | 541 | 542 | 45,000 | 5,420 |
| 1994-05-17 | 541 | 541 | 541 | 541 | 21,000 | 5,410 |
| 1994-05-16 | 526 | 541 | 526 | 541 | 32,000 | 5,410 |
| 1994-05-13 | 541 | 543 | 539 | 539 | 33,000 | 5,390 |
| 1994-05-12 | 543 | 543 | 537 | 540 | 41,000 | 5,400 |
| 1994-05-11 | 547 | 550 | 540 | 543 | 51,000 | 5,430 |
| 1994-05-10 | 554 | 555 | 545 | 546 | 40,000 | 5,460 |
| 1994-05-09 | 562 | 562 | 552 | 555 | 40,000 | 5,550 |
| 1994-05-06 | 552 | 572 | 552 | 572 | 54,000 | 5,720 |
| 1994-05-02 | 543 | 556 | 543 | 552 | 45,000 | 5,520 |
| 1994-04-28 | 589 | 589 | 560 | 563 | 146,000 | 5,630 |
| 1994-04-27 | 580 | 598 | 577 | 592 | 683,000 | 5,920 |
| 1994-04-26 | 560 | 580 | 560 | 569 | 665,000 | 5,690 |
| 1994-04-25 | 535 | 558 | 530 | 555 | 121,000 | 5,550 |
| 1994-04-22 | 520 | 525 | 518 | 525 | 23,000 | 5,250 |
| 1994-04-21 | 525 | 530 | 516 | 520 | 27,000 | 5,200 |
| 1994-04-20 | 526 | 530 | 522 | 525 | 27,000 | 5,250 |
| 1994-04-19 | 535 | 539 | 526 | 526 | 26,000 | 5,260 |
| 1994-04-18 | 525 | 530 | 524 | 525 | 59,000 | 5,250 |
| 1994-04-15 | 526 | 540 | 525 | 539 | 40,000 | 5,390 |
| 1994-04-14 | 538 | 538 | 529 | 532 | 51,000 | 5,320 |
| 1994-04-13 | 535 | 548 | 530 | 548 | 191,000 | 5,480 |
| 1994-04-12 | 510 | 535 | 501 | 535 | 176,000 | 5,350 |
| 1994-04-11 | 505 | 505 | 500 | 500 | 10,000 | 5,000 |
| 1994-04-08 | 510 | 510 | 485 | 487 | 46,000 | 4,870 |
| 1994-04-07 | 490 | 496 | 490 | 495 | 35,000 | 4,950 |
| 1994-04-06 | 483 | 487 | 480 | 485 | 29,000 | 4,850 |
| 1994-04-05 | 477 | 490 | 477 | 490 | 17,000 | 4,900 |
| 1994-04-04 | 476 | 477 | 469 | 477 | 13,000 | 4,770 |
| 1994-04-01 | 476 | 480 | 476 | 477 | 29,000 | 4,770 |
| 1994-03-31 | 476 | 476 | 473 | 476 | 10,000 | 4,760 |
| 1994-03-30 | 473 | 473 | 473 | 473 | 6,000 | 4,730 |
| 1994-03-29 | 491 | 492 | 482 | 492 | 16,000 | 4,920 |
| 1994-03-28 | 500 | 505 | 495 | 496 | 12,000 | 4,960 |
| 1994-03-25 | 495 | 501 | 494 | 494 | 28,000 | 4,940 |
| 1994-03-24 | 482 | 500 | 482 | 500 | 33,000 | 5,000 |
| 1994-03-23 | 500 | 500 | 492 | 492 | 14,000 | 4,920 |
| 1994-03-22 | 530 | 530 | 500 | 500 | 74,000 | 5,000 |
| 1994-03-18 | 518 | 530 | 518 | 521 | 73,000 | 5,210 |
| 1994-03-17 | 510 | 517 | 510 | 517 | 49,000 | 5,170 |
| 1994-03-16 | 501 | 512 | 500 | 512 | 36,000 | 5,120 |
| 1994-03-15 | 489 | 505 | 489 | 503 | 35,000 | 5,030 |
| 1994-03-14 | 482 | 489 | 482 | 484 | 25,000 | 4,840 |
| 1994-03-11 | 478 | 478 | 478 | 478 | 21,000 | 4,780 |
| 1994-03-10 | 476 | 476 | 465 | 468 | 31,000 | 4,680 |
| 1994-03-09 | 490 | 490 | 475 | 476 | 49,000 | 4,760 |
| 1994-03-08 | 490 | 490 | 486 | 490 | 14,000 | 4,900 |
| 1994-03-07 | 486 | 490 | 483 | 486 | 23,000 | 4,860 |
| 1994-03-04 | 480 | 481 | 480 | 481 | 21,000 | 4,810 |
| 1994-03-03 | 495 | 500 | 480 | 480 | 27,000 | 4,800 |
| 1994-03-02 | 491 | 502 | 491 | 497 | 44,000 | 4,970 |
| 1994-03-01 | 479 | 482 | 475 | 482 | 43,000 | 4,820 |
| 1994-02-28 | 484 | 484 | 474 | 474 | 10,000 | 4,740 |
| 1994-02-25 | 477 | 477 | 468 | 469 | 26,000 | 4,690 |
| 1994-02-24 | 469 | 482 | 469 | 482 | 11,000 | 4,820 |
| 1994-02-23 | 480 | 480 | 467 | 467 | 7,000 | 4,670 |
| 1994-02-22 | 461 | 488 | 458 | 485 | 15,000 | 4,850 |
| 1994-02-21 | 459 | 459 | 455 | 456 | 7,000 | 4,560 |
| 1994-02-18 | 470 | 470 | 455 | 456 | 38,000 | 4,560 |
| 1994-02-17 | 490 | 493 | 470 | 470 | 30,000 | 4,700 |
| 1994-02-16 | 485 | 498 | 485 | 490 | 22,000 | 4,900 |
| 1994-02-15 | 482 | 490 | 482 | 485 | 25,000 | 4,850 |
| 1994-02-14 | 491 | 497 | 491 | 497 | 38,000 | 4,970 |
| 1994-02-10 | 518 | 526 | 517 | 526 | 87,000 | 5,260 |
| 1994-02-09 | 520 | 531 | 510 | 511 | 110,000 | 5,110 |
| 1994-02-08 | 520 | 522 | 507 | 507 | 61,000 | 5,070 |
| 1994-02-07 | 510 | 515 | 501 | 505 | 29,000 | 5,050 |
| 1994-02-04 | 520 | 520 | 520 | 520 | 21,000 | 5,200 |
| 1994-02-03 | 529 | 549 | 529 | 530 | 29,000 | 5,300 |
| 1994-02-02 | 520 | 540 | 520 | 535 | 44,000 | 5,350 |
| 1994-02-01 | 540 | 540 | 529 | 530 | 74,000 | 5,300 |
| 1994-01-31 | 545 | 560 | 541 | 550 | 69,000 | 5,500 |
| 1994-01-28 | 530 | 532 | 521 | 521 | 9,000 | 5,210 |
| 1994-01-27 | 556 | 561 | 540 | 540 | 115,000 | 5,400 |
| 1994-01-26 | 507 | 530 | 507 | 530 | 29,000 | 5,300 |
| 1994-01-25 | 481 | 487 | 481 | 486 | 24,000 | 4,860 |
| 1994-01-24 | 476 | 480 | 476 | 480 | 77,000 | 4,800 |
| 1994-01-21 | 538 | 540 | 511 | 511 | 28,000 | 5,110 |
| 1994-01-20 | 560 | 560 | 525 | 530 | 50,000 | 5,300 |
| 1994-01-19 | 548 | 560 | 539 | 560 | 119,000 | 5,600 |
| 1994-01-18 | 541 | 580 | 530 | 543 | 314,000 | 5,430 |
| 1994-01-17 | 536 | 538 | 510 | 535 | 104,000 | 5,350 |
| 1994-01-14 | 482 | 531 | 482 | 530 | 233,000 | 5,300 |
| 1994-01-13 | 460 | 492 | 460 | 492 | 219,000 | 4,920 |
| 1994-01-12 | 435 | 450 | 435 | 450 | 38,000 | 4,500 |
| 1994-01-11 | 435 | 440 | 433 | 437 | 36,000 | 4,370 |
| 1994-01-10 | 410 | 440 | 410 | 440 | 37,000 | 4,400 |
| 1994-01-07 | 400 | 415 | 398 | 415 | 28,000 | 4,150 |
| 1994-01-06 | 411 | 415 | 400 | 400 | 15,000 | 4,000 |
| 1994-01-05 | 410 | 411 | 396 | 405 | 24,000 | 4,050 |
| 1994-01-04 | 386 | 400 | 386 | 400 | 5,000 | 4,000 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
