6208 (株)石川製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 540 | 540 | 531 | 531 | 14,000 | 5,310 |
| 1995-12-28 | 527 | 535 | 527 | 535 | 54,000 | 5,350 |
| 1995-12-27 | 539 | 539 | 528 | 530 | 44,000 | 5,300 |
| 1995-12-26 | 530 | 530 | 525 | 526 | 63,000 | 5,260 |
| 1995-12-25 | 538 | 538 | 528 | 529 | 141,000 | 5,290 |
| 1995-12-22 | 535 | 535 | 526 | 528 | 81,000 | 5,280 |
| 1995-12-21 | 530 | 530 | 523 | 525 | 49,000 | 5,250 |
| 1995-12-20 | 523 | 533 | 523 | 533 | 66,000 | 5,330 |
| 1995-12-19 | 526 | 528 | 526 | 526 | 45,000 | 5,260 |
| 1995-12-18 | 546 | 550 | 526 | 526 | 59,000 | 5,260 |
| 1995-12-15 | 540 | 548 | 535 | 548 | 43,000 | 5,480 |
| 1995-12-14 | 531 | 545 | 531 | 538 | 124,000 | 5,380 |
| 1995-12-13 | 530 | 540 | 530 | 531 | 49,000 | 5,310 |
| 1995-12-12 | 526 | 530 | 523 | 526 | 64,000 | 5,260 |
| 1995-12-11 | 540 | 540 | 528 | 528 | 68,000 | 5,280 |
| 1995-12-08 | 532 | 540 | 530 | 540 | 67,000 | 5,400 |
| 1995-12-07 | 525 | 543 | 525 | 540 | 184,000 | 5,400 |
| 1995-12-06 | 544 | 548 | 531 | 544 | 65,000 | 5,440 |
| 1995-12-05 | 543 | 545 | 521 | 531 | 92,000 | 5,310 |
| 1995-12-04 | 523 | 548 | 518 | 538 | 128,000 | 5,380 |
| 1995-12-01 | 521 | 525 | 521 | 525 | 122,000 | 5,250 |
| 1995-11-30 | 528 | 535 | 525 | 525 | 103,000 | 5,250 |
| 1995-11-29 | 527 | 530 | 525 | 530 | 80,000 | 5,300 |
| 1995-11-28 | 532 | 535 | 527 | 527 | 65,000 | 5,270 |
| 1995-11-27 | 528 | 537 | 526 | 537 | 94,000 | 5,370 |
| 1995-11-24 | 526 | 537 | 526 | 526 | 160,000 | 5,260 |
| 1995-11-22 | 543 | 555 | 535 | 535 | 103,000 | 5,350 |
| 1995-11-21 | 536 | 544 | 531 | 533 | 79,000 | 5,330 |
| 1995-11-20 | 542 | 550 | 535 | 535 | 80,000 | 5,350 |
| 1995-11-17 | 550 | 561 | 533 | 538 | 199,000 | 5,380 |
| 1995-11-16 | 526 | 550 | 521 | 545 | 131,000 | 5,450 |
| 1995-11-15 | 547 | 549 | 528 | 530 | 142,000 | 5,300 |
| 1995-11-14 | 553 | 553 | 541 | 549 | 132,000 | 5,490 |
| 1995-11-13 | 572 | 572 | 550 | 551 | 116,000 | 5,510 |
| 1995-11-10 | 566 | 570 | 561 | 568 | 120,000 | 5,680 |
| 1995-11-09 | 567 | 580 | 559 | 561 | 142,000 | 5,610 |
| 1995-11-08 | 599 | 599 | 569 | 584 | 145,000 | 5,840 |
| 1995-11-07 | 620 | 628 | 570 | 600 | 950,000 | 6,000 |
| 1995-11-06 | 542 | 612 | 532 | 612 | 486,000 | 6,120 |
| 1995-11-02 | 549 | 549 | 535 | 548 | 268,000 | 5,480 |
| 1995-11-01 | 549 | 554 | 540 | 540 | 291,000 | 5,400 |
| 1995-10-31 | 565 | 570 | 545 | 557 | 443,000 | 5,570 |
| 1995-10-30 | 565 | 590 | 562 | 582 | 399,000 | 5,820 |
| 1995-10-27 | 551 | 615 | 545 | 575 | 1,881,000 | 5,750 |
| 1995-10-26 | 589 | 589 | 553 | 563 | 784,000 | 5,630 |
| 1995-10-25 | 565 | 598 | 555 | 590 | 2,070,000 | 5,900 |
| 1995-10-24 | 500 | 574 | 500 | 534 | 2,336,000 | 5,340 |
| 1995-10-23 | 479 | 498 | 476 | 495 | 810,000 | 4,950 |
| 1995-10-20 | 437 | 490 | 437 | 489 | 1,148,000 | 4,890 |
| 1995-10-19 | 407 | 437 | 407 | 437 | 162,000 | 4,370 |
| 1995-10-18 | 414 | 418 | 405 | 412 | 36,000 | 4,120 |
| 1995-10-17 | 426 | 430 | 415 | 419 | 109,000 | 4,190 |
| 1995-10-16 | 397 | 425 | 397 | 425 | 53,000 | 4,250 |
| 1995-10-13 | 396 | 402 | 392 | 402 | 60,000 | 4,020 |
| 1995-10-12 | 396 | 404 | 396 | 398 | 71,000 | 3,980 |
| 1995-10-11 | 425 | 425 | 407 | 407 | 60,000 | 4,070 |
| 1995-10-09 | 425 | 430 | 415 | 430 | 154,000 | 4,300 |
| 1995-10-06 | 392 | 440 | 392 | 430 | 440,000 | 4,300 |
| 1995-10-05 | 399 | 399 | 380 | 395 | 71,000 | 3,950 |
| 1995-10-04 | 364 | 405 | 364 | 400 | 179,000 | 4,000 |
| 1995-10-03 | 352 | 366 | 352 | 361 | 19,000 | 3,610 |
| 1995-10-02 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-09-29 | 352 | 352 | 342 | 342 | 10,000 | 3,420 |
| 1995-09-28 | 356 | 364 | 351 | 352 | 13,000 | 3,520 |
| 1995-09-27 | 350 | 359 | 346 | 359 | 12,000 | 3,590 |
| 1995-09-26 | 345 | 349 | 345 | 346 | 23,000 | 3,460 |
| 1995-09-25 | 355 | 360 | 355 | 355 | 15,000 | 3,550 |
| 1995-09-22 | 356 | 361 | 352 | 361 | 19,000 | 3,610 |
| 1995-09-21 | 361 | 361 | 360 | 361 | 16,000 | 3,610 |
| 1995-09-20 | 368 | 369 | 365 | 365 | 20,000 | 3,650 |
| 1995-09-19 | 365 | 380 | 361 | 365 | 30,000 | 3,650 |
| 1995-09-18 | 389 | 389 | 360 | 365 | 44,000 | 3,650 |
| 1995-09-14 | 400 | 410 | 387 | 393 | 179,000 | 3,930 |
| 1995-09-13 | 355 | 405 | 355 | 400 | 208,000 | 4,000 |
| 1995-09-12 | 346 | 350 | 344 | 350 | 12,000 | 3,500 |
| 1995-09-11 | 343 | 348 | 343 | 343 | 36,000 | 3,430 |
| 1995-09-08 | 337 | 350 | 337 | 348 | 50,000 | 3,480 |
| 1995-09-07 | 330 | 335 | 330 | 332 | 6,000 | 3,320 |
| 1995-09-06 | 336 | 336 | 335 | 335 | 10,000 | 3,350 |
| 1995-09-05 | 345 | 346 | 336 | 336 | 25,000 | 3,360 |
| 1995-09-04 | 356 | 358 | 344 | 345 | 36,000 | 3,450 |
| 1995-09-01 | 350 | 359 | 350 | 359 | 20,000 | 3,590 |
| 1995-08-31 | 355 | 360 | 350 | 350 | 24,000 | 3,500 |
| 1995-08-30 | 361 | 361 | 351 | 355 | 52,000 | 3,550 |
| 1995-08-29 | 347 | 359 | 347 | 356 | 29,000 | 3,560 |
| 1995-08-28 | 346 | 347 | 342 | 347 | 8,000 | 3,470 |
| 1995-08-25 | 356 | 356 | 341 | 341 | 7,000 | 3,410 |
| 1995-08-24 | 345 | 346 | 341 | 346 | 6,000 | 3,460 |
| 1995-08-23 | 357 | 357 | 346 | 346 | 45,000 | 3,460 |
| 1995-08-22 | 355 | 360 | 355 | 358 | 79,000 | 3,580 |
| 1995-08-21 | 356 | 360 | 352 | 355 | 55,000 | 3,550 |
| 1995-08-18 | 352 | 361 | 350 | 359 | 75,000 | 3,590 |
| 1995-08-17 | 350 | 358 | 347 | 352 | 83,000 | 3,520 |
| 1995-08-16 | 347 | 350 | 345 | 350 | 127,000 | 3,500 |
| 1995-08-15 | 337 | 345 | 335 | 341 | 156,000 | 3,410 |
| 1995-08-14 | 306 | 332 | 306 | 332 | 40,000 | 3,320 |
| 1995-08-11 | 305 | 305 | 301 | 305 | 16,000 | 3,050 |
| 1995-08-10 | 306 | 306 | 305 | 305 | 28,000 | 3,050 |
| 1995-08-09 | 295 | 305 | 295 | 305 | 38,000 | 3,050 |
| 1995-08-08 | 309 | 309 | 300 | 300 | 22,000 | 3,000 |
| 1995-08-07 | 315 | 317 | 310 | 310 | 17,000 | 3,100 |
| 1995-08-04 | 305 | 305 | 300 | 300 | 27,000 | 3,000 |
| 1995-08-03 | 300 | 305 | 300 | 300 | 48,000 | 3,000 |
| 1995-08-02 | 290 | 300 | 290 | 300 | 12,000 | 3,000 |
| 1995-08-01 | 300 | 300 | 290 | 290 | 19,000 | 2,900 |
| 1995-07-31 | 295 | 295 | 295 | 295 | 44,000 | 2,950 |
| 1995-07-28 | 295 | 295 | 291 | 295 | 86,000 | 2,950 |
| 1995-07-27 | 297 | 300 | 297 | 300 | 14,000 | 3,000 |
| 1995-07-26 | 290 | 300 | 290 | 291 | 21,000 | 2,910 |
| 1995-07-25 | 309 | 309 | 292 | 292 | 32,000 | 2,920 |
| 1995-07-24 | 315 | 315 | 312 | 312 | 23,000 | 3,120 |
| 1995-07-21 | 311 | 319 | 311 | 318 | 11,000 | 3,180 |
| 1995-07-20 | 307 | 310 | 300 | 308 | 37,000 | 3,080 |
| 1995-07-19 | 322 | 326 | 307 | 307 | 61,000 | 3,070 |
| 1995-07-18 | 341 | 342 | 317 | 322 | 108,000 | 3,220 |
| 1995-07-17 | 318 | 343 | 318 | 342 | 63,000 | 3,420 |
| 1995-07-14 | 315 | 328 | 310 | 316 | 120,000 | 3,160 |
| 1995-07-13 | 285 | 301 | 281 | 300 | 56,000 | 3,000 |
| 1995-07-12 | 281 | 290 | 280 | 280 | 74,000 | 2,800 |
| 1995-07-11 | 295 | 295 | 280 | 281 | 94,000 | 2,810 |
| 1995-07-10 | 310 | 310 | 290 | 295 | 81,000 | 2,950 |
| 1995-07-07 | 281 | 291 | 269 | 290 | 109,000 | 2,900 |
| 1995-07-06 | 260 | 274 | 256 | 271 | 102,000 | 2,710 |
| 1995-07-05 | 244 | 269 | 243 | 264 | 151,000 | 2,640 |
| 1995-07-04 | 231 | 239 | 225 | 239 | 53,000 | 2,390 |
| 1995-07-03 | 230 | 237 | 230 | 230 | 19,000 | 2,300 |
| 1995-06-30 | 228 | 241 | 228 | 240 | 50,000 | 2,400 |
| 1995-06-29 | 242 | 242 | 230 | 230 | 63,000 | 2,300 |
| 1995-06-28 | 245 | 245 | 232 | 242 | 65,000 | 2,420 |
| 1995-06-27 | 249 | 251 | 241 | 250 | 81,000 | 2,500 |
| 1995-06-26 | 249 | 255 | 247 | 247 | 83,000 | 2,470 |
| 1995-06-23 | 240 | 250 | 240 | 250 | 41,000 | 2,500 |
| 1995-06-22 | 245 | 245 | 238 | 240 | 18,000 | 2,400 |
| 1995-06-21 | 254 | 254 | 236 | 245 | 27,000 | 2,450 |
| 1995-06-20 | 255 | 255 | 242 | 254 | 334,000 | 2,540 |
| 1995-06-19 | 250 | 255 | 250 | 255 | 16,000 | 2,550 |
| 1995-06-16 | 260 | 260 | 255 | 255 | 21,000 | 2,550 |
| 1995-06-15 | 260 | 260 | 255 | 255 | 15,000 | 2,550 |
| 1995-06-14 | 265 | 271 | 260 | 260 | 19,000 | 2,600 |
| 1995-06-13 | 260 | 271 | 260 | 270 | 23,000 | 2,700 |
| 1995-06-12 | 276 | 279 | 275 | 275 | 9,000 | 2,750 |
| 1995-06-09 | 296 | 297 | 295 | 295 | 9,000 | 2,950 |
| 1995-06-08 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1995-06-07 | 327 | 328 | 320 | 328 | 3,000 | 3,280 |
| 1995-06-06 | 329 | 329 | 326 | 329 | 4,000 | 3,290 |
| 1995-06-05 | 335 | 335 | 335 | 335 | 7,000 | 3,350 |
| 1995-06-02 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1995-05-31 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 1995-05-29 | 301 | 301 | 300 | 300 | 4,000 | 3,000 |
| 1995-05-26 | 300 | 301 | 300 | 301 | 3,000 | 3,010 |
| 1995-05-25 | 320 | 320 | 300 | 300 | 12,000 | 3,000 |
| 1995-05-24 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1995-05-23 | 305 | 305 | 304 | 304 | 8,000 | 3,040 |
| 1995-05-22 | 316 | 316 | 304 | 304 | 9,000 | 3,040 |
| 1995-05-19 | 321 | 322 | 321 | 321 | 7,000 | 3,210 |
| 1995-05-18 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1995-05-17 | 339 | 339 | 331 | 331 | 10,000 | 3,310 |
| 1995-05-16 | 344 | 350 | 340 | 340 | 6,000 | 3,400 |
| 1995-05-12 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1995-05-11 | 345 | 350 | 340 | 340 | 7,000 | 3,400 |
| 1995-05-10 | 350 | 350 | 345 | 345 | 4,000 | 3,450 |
| 1995-05-09 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1995-05-08 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1995-05-02 | 352 | 352 | 352 | 352 | 11,000 | 3,520 |
| 1995-05-01 | 348 | 348 | 342 | 342 | 2,000 | 3,420 |
| 1995-04-28 | 356 | 356 | 348 | 348 | 18,000 | 3,480 |
| 1995-04-27 | 363 | 363 | 355 | 356 | 8,000 | 3,560 |
| 1995-04-26 | 373 | 373 | 373 | 373 | 4,000 | 3,730 |
| 1995-04-25 | 363 | 373 | 363 | 373 | 23,000 | 3,730 |
| 1995-04-24 | 358 | 358 | 355 | 358 | 13,000 | 3,580 |
| 1995-04-21 | 342 | 350 | 340 | 350 | 48,000 | 3,500 |
| 1995-04-20 | 345 | 345 | 345 | 345 | 11,000 | 3,450 |
| 1995-04-19 | 340 | 343 | 340 | 340 | 10,000 | 3,400 |
| 1995-04-18 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1995-04-17 | 336 | 336 | 331 | 331 | 2,000 | 3,310 |
| 1995-04-14 | 346 | 346 | 341 | 341 | 8,000 | 3,410 |
| 1995-04-13 | 345 | 345 | 341 | 341 | 6,000 | 3,410 |
| 1995-04-12 | 340 | 340 | 340 | 340 | 13,000 | 3,400 |
| 1995-04-11 | 342 | 342 | 335 | 335 | 4,000 | 3,350 |
| 1995-04-10 | 332 | 332 | 332 | 332 | 3,000 | 3,320 |
| 1995-04-07 | 333 | 333 | 326 | 330 | 10,000 | 3,300 |
| 1995-04-06 | 339 | 339 | 338 | 338 | 5,000 | 3,380 |
| 1995-04-05 | 336 | 336 | 336 | 336 | 7,000 | 3,360 |
| 1995-04-04 | 331 | 331 | 330 | 330 | 9,000 | 3,300 |
| 1995-04-03 | 340 | 340 | 330 | 330 | 20,000 | 3,300 |
| 1995-03-31 | 355 | 355 | 351 | 351 | 5,000 | 3,510 |
| 1995-03-30 | 356 | 356 | 345 | 345 | 10,000 | 3,450 |
| 1995-03-29 | 355 | 357 | 355 | 356 | 8,000 | 3,560 |
| 1995-03-28 | 352 | 360 | 352 | 360 | 25,000 | 3,600 |
| 1995-03-27 | 350 | 350 | 347 | 347 | 8,000 | 3,470 |
| 1995-03-24 | 325 | 335 | 325 | 335 | 12,000 | 3,350 |
| 1995-03-23 | 350 | 355 | 338 | 338 | 19,000 | 3,380 |
| 1995-03-22 | 360 | 360 | 350 | 350 | 5,000 | 3,500 |
| 1995-03-20 | 355 | 360 | 350 | 360 | 8,000 | 3,600 |
| 1995-03-17 | 359 | 360 | 350 | 350 | 17,000 | 3,500 |
| 1995-03-16 | 370 | 370 | 360 | 360 | 11,000 | 3,600 |
| 1995-03-15 | 370 | 371 | 366 | 371 | 11,000 | 3,710 |
| 1995-03-14 | 371 | 371 | 370 | 370 | 3,000 | 3,700 |
| 1995-03-13 | 375 | 375 | 370 | 370 | 9,000 | 3,700 |
| 1995-03-10 | 383 | 383 | 380 | 380 | 6,000 | 3,800 |
| 1995-03-09 | 380 | 380 | 378 | 378 | 3,000 | 3,780 |
| 1995-03-08 | 385 | 385 | 378 | 378 | 5,000 | 3,780 |
| 1995-03-07 | 388 | 388 | 386 | 387 | 10,000 | 3,870 |
| 1995-03-06 | 393 | 398 | 393 | 398 | 23,000 | 3,980 |
| 1995-03-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-03-02 | 378 | 390 | 378 | 390 | 11,000 | 3,900 |
| 1995-03-01 | 374 | 374 | 373 | 373 | 9,000 | 3,730 |
| 1995-02-28 | 368 | 370 | 366 | 369 | 24,000 | 3,690 |
| 1995-02-27 | 383 | 383 | 367 | 367 | 12,000 | 3,670 |
| 1995-02-24 | 390 | 390 | 380 | 380 | 30,000 | 3,800 |
| 1995-02-23 | 395 | 395 | 380 | 380 | 18,000 | 3,800 |
| 1995-02-22 | 401 | 401 | 395 | 400 | 16,000 | 4,000 |
| 1995-02-21 | 401 | 401 | 400 | 400 | 5,000 | 4,000 |
| 1995-02-20 | 400 | 400 | 400 | 400 | 9,000 | 4,000 |
| 1995-02-17 | 395 | 400 | 395 | 396 | 37,000 | 3,960 |
| 1995-02-16 | 410 | 410 | 395 | 395 | 9,000 | 3,950 |
| 1995-02-15 | 411 | 411 | 410 | 410 | 11,000 | 4,100 |
| 1995-02-14 | 413 | 413 | 412 | 413 | 9,000 | 4,130 |
| 1995-02-13 | 424 | 424 | 420 | 420 | 3,000 | 4,200 |
| 1995-02-10 | 413 | 429 | 411 | 429 | 15,000 | 4,290 |
| 1995-02-09 | 410 | 414 | 410 | 414 | 9,000 | 4,140 |
| 1995-02-08 | 416 | 416 | 415 | 415 | 5,000 | 4,150 |
| 1995-02-07 | 418 | 418 | 416 | 418 | 10,000 | 4,180 |
| 1995-02-06 | 426 | 426 | 416 | 416 | 19,000 | 4,160 |
| 1995-02-03 | 420 | 420 | 416 | 416 | 12,000 | 4,160 |
| 1995-02-02 | 422 | 422 | 415 | 415 | 15,000 | 4,150 |
| 1995-02-01 | 426 | 426 | 416 | 416 | 17,000 | 4,160 |
| 1995-01-31 | 446 | 451 | 446 | 446 | 19,000 | 4,460 |
| 1995-01-30 | 427 | 436 | 415 | 436 | 31,000 | 4,360 |
| 1995-01-27 | 422 | 422 | 420 | 422 | 22,000 | 4,220 |
| 1995-01-26 | 430 | 440 | 430 | 440 | 12,000 | 4,400 |
| 1995-01-25 | 430 | 434 | 425 | 425 | 21,000 | 4,250 |
| 1995-01-24 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
| 1995-01-23 | 414 | 419 | 403 | 405 | 34,000 | 4,050 |
| 1995-01-20 | 430 | 432 | 425 | 429 | 31,000 | 4,290 |
| 1995-01-19 | 441 | 446 | 441 | 443 | 20,000 | 4,430 |
| 1995-01-18 | 460 | 460 | 444 | 446 | 16,000 | 4,460 |
| 1995-01-17 | 473 | 473 | 464 | 465 | 14,000 | 4,650 |
| 1995-01-13 | 460 | 479 | 456 | 469 | 52,000 | 4,690 |
| 1995-01-12 | 454 | 469 | 451 | 465 | 85,000 | 4,650 |
| 1995-01-11 | 456 | 465 | 453 | 454 | 40,000 | 4,540 |
| 1995-01-10 | 462 | 464 | 455 | 460 | 27,000 | 4,600 |
| 1995-01-09 | 446 | 452 | 440 | 452 | 19,000 | 4,520 |
| 1995-01-06 | 455 | 457 | 446 | 446 | 37,000 | 4,460 |
| 1995-01-05 | 472 | 472 | 460 | 460 | 26,000 | 4,600 |
| 1995-01-04 | 467 | 474 | 467 | 469 | 29,000 | 4,690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
