6208 (株)石川製作所 の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-305661565629,000560
1997-12-2956615661106,000610
1997-12-2653585356134,000560
1997-12-2557595154201,000540
1997-12-2455604952258,000520
1997-12-2265695355229,000550
1997-12-199191647593,000750
1997-12-1810010110010034,0001,000
1997-12-1710010210010049,0001,000
1997-12-1610110910010038,0001,000
1997-12-151051051021027,0001,020
1997-12-1210910910210240,0001,020
1997-12-1111011111011010,0001,100
1997-12-1012012511011050,0001,100
1997-12-0911011611011522,0001,150
1997-12-081151171101108,0001,100
1997-12-0512012011511538,0001,150
1997-12-0411511611511514,0001,150
1997-12-0311811811811814,0001,180
1997-12-0211812511811926,0001,190
1997-12-0111412011412023,0001,200
1997-11-2813913913913955,0001,390
1997-11-2710111010111067,0001,100
1997-11-2611511610510564,0001,050
1997-11-2513513512112312,0001,230
1997-11-2113913913813811,0001,380
1997-11-201301301291299,0001,290
1997-11-191341391341385,0001,380
1997-11-1813513913413415,0001,340
1997-11-1712913112513038,0001,300
1997-11-1413413412812821,0001,280
1997-11-1313413513213514,0001,350
1997-11-1214514513413520,0001,350
1997-11-111451481401409,0001,400
1997-11-1014014914014517,0001,450
1997-11-0715516415315440,0001,540
1997-11-0616016016016018,0001,600
1997-11-0515715915415826,0001,580
1997-11-0415415615415514,0001,550
1997-10-3115115114814939,0001,490
1997-10-3015615615115122,0001,510
1997-10-2916016015615625,0001,560
1997-10-2814815514714954,0001,490
1997-10-2715216015216029,0001,600
1997-10-2414014814014813,0001,480
1997-10-2314815314814930,0001,490
1997-10-2214715314615335,0001,530
1997-10-2113814713514719,0001,470
1997-10-2013813813313812,0001,380
1997-10-1712812812712814,0001,280
1997-10-161281281281283,0001,280
1997-10-151201261201257,0001,250
1997-10-1412512511711832,0001,180
1997-10-1311312911312827,0001,280
1997-10-0913113112812816,0001,280
1997-10-081311311311311,0001,310
1997-10-0714114313113158,0001,310
1997-10-0612013111813130,0001,310
1997-10-0311211711211544,0001,150
1997-10-0212712711511730,0001,170
1997-10-0111212011011772,0001,170
1997-09-3010511210511047,0001,100
1997-09-29115115100100127,0001,000
1997-09-2613013011511533,0001,150
1997-09-2512813012512668,0001,260
1997-09-2415015013313640,0001,360
1997-09-2215515615115119,0001,510
1997-09-1916116116016011,0001,600
1997-09-1816316816016026,0001,600
1997-09-1716816816516812,0001,680
1997-09-1616216816216510,0001,650
1997-09-1216017016016130,0001,610
1997-09-1117317317017045,0001,700
1997-09-1018118117217224,0001,720
1997-09-091821821821822,0001,820
1997-09-081791801791803,0001,800
1997-09-0518918917717718,0001,770
1997-09-0418018517918027,0001,800
1997-09-0318018517517525,0001,750
1997-09-0218018017518018,0001,800
1997-09-011821821801806,0001,800
1997-08-291761801751809,0001,800
1997-08-2817617617617614,0001,760
1997-08-2717517717517634,0001,760
1997-08-2617518217517551,0001,750
1997-08-2519019017517524,0001,750
1997-08-2219219218519010,0001,900
1997-08-211901911901914,0001,910
1997-08-201861861851857,0001,850
1997-08-191971971941943,0001,940
1997-08-181891901891906,0001,900
1997-08-1518619918619929,0001,990
1997-08-141901901861868,0001,860
1997-08-1319619819419415,0001,940
1997-08-121952051952008,0002,000
1997-08-1118018617218648,0001,860
1997-08-0820020519019025,0001,900
1997-08-0720320420020410,0002,040
1997-08-0620320520320328,0002,030
1997-08-0520322220321263,0002,120
1997-08-0419119519119124,0001,910
1997-08-0120220219519522,0001,950
1997-07-3120520520020012,0002,000
1997-07-3021021220520525,0002,050
1997-07-2921021020521017,0002,100
1997-07-2821021020521037,0002,100
1997-07-252182182132137,0002,130
1997-07-2421421821421829,0002,180
1997-07-2322022021521511,0002,150
1997-07-2222022522022068,0002,200
1997-07-1821422421422414,0002,240
1997-07-1723723722922930,0002,290
1997-07-1624124123523522,0002,350
1997-07-1523124123124153,0002,410
1997-07-142352352312318,0002,310
1997-07-112332332302305,0002,300
1997-07-1024024023023025,0002,300
1997-07-092392402362368,0002,360
1997-07-0824124124024011,0002,400
1997-07-0725025024024021,0002,400
1997-07-042552552502519,0002,510
1997-07-022662662602604,0002,600
1997-07-012622702622644,0002,640
1997-06-302622622622622,0002,620
1997-06-272582622582625,0002,620
1997-06-2626126625725710,0002,570
1997-06-2527027026026010,0002,600
1997-06-2427027025525524,0002,550
1997-06-232702702702701,0002,700
1997-06-2027227227127121,0002,710
1997-06-192742742702718,0002,710
1997-06-1827327427027417,0002,740
1997-06-1727528027227221,0002,720
1997-06-1627928027227210,0002,720
1997-06-1328828928328335,0002,830
1997-06-1228629128528566,0002,850
1997-06-1128228528228516,0002,850
1997-06-102832832822825,0002,820
1997-06-0928328328228214,0002,820
1997-06-0628228528228225,0002,820
1997-06-0528528527528228,0002,820
1997-06-0427928027928018,0002,800
1997-06-0328428528028213,0002,820
1997-06-0228528527728531,0002,850
1997-05-3027128027128024,0002,800
1997-05-2927027026927041,0002,700
1997-05-2827027226727119,0002,710
1997-05-2728028026527034,0002,700
1997-05-2628528528028014,0002,800
1997-05-232782782772772,0002,770
1997-05-2228128127627621,0002,760
1997-05-2127629027627640,0002,760
1997-05-2028628628128124,0002,810
1997-05-1927828627128135,0002,810
1997-05-1626327826027834,0002,780
1997-05-1526426826026312,0002,630
1997-05-1427427426426427,0002,640
1997-05-1325427425427427,0002,740
1997-05-1225825824724947,0002,490
1997-05-0926026025325317,0002,530
1997-05-0825526425526439,0002,640
1997-05-0727528026526559,0002,650
1997-05-0625128025126546,0002,650
1997-05-022492492462464,0002,460
1997-05-01245249241249103,0002,490
1997-04-3024424623023823,0002,380
1997-04-2823923923523514,0002,350
1997-04-2525125123824540,0002,450
1997-04-2425825824824832,0002,480
1997-04-232482552452559,0002,550
1997-04-2224825624825632,0002,560
1997-04-2125125825125816,0002,580
1997-04-1824124123723812,0002,380
1997-04-1722823722823713,0002,370
1997-04-1622522722522719,0002,270
1997-04-152162172162179,0002,170
1997-04-1420920920020025,0002,000
1997-04-1120120118120062,0002,000
1997-04-1021121120020126,0002,010
1997-04-0922522521621620,0002,160
1997-04-082302352272309,0002,300
1997-04-0724024023023032,0002,300
1997-04-0423923923023022,0002,300
1997-04-0323424523424425,0002,440
1997-04-0224524524024025,0002,400
1997-04-0125025425025016,0002,500
1997-03-312502512502506,0002,500
1997-03-2826726726026010,0002,600
1997-03-2725526025125221,0002,520
1997-03-2625625625325312,0002,530
1997-03-2526026025125363,0002,530
1997-03-2426127025527015,0002,700
1997-03-2125125325125311,0002,530
1997-03-1926126526026024,0002,600
1997-03-1827528027027017,0002,700
1997-03-1727527527427423,0002,740
1997-03-1427027427027421,0002,740
1997-03-1327627727027018,0002,700
1997-03-1228128127727732,0002,770
1997-03-1127627727627723,0002,770
1997-03-1027627627527619,0002,760
1997-03-0727527627527511,0002,750
1997-03-0627727927527511,0002,750
1997-03-0529029027627916,0002,790
1997-03-042902902802857,0002,850
1997-03-032852902842905,0002,900
1997-02-2829029029029010,0002,900
1997-02-272902902902905,0002,900
1997-02-2629129329129217,0002,920
1997-02-2529029029029024,0002,900
1997-02-2428529028129021,0002,900
1997-02-2128428528028520,0002,850
1997-02-2028028528028543,0002,850
1997-02-1927128026828055,0002,800
1997-02-1828128127027032,0002,700
1997-02-1728028127928118,0002,810
1997-02-1428528528028056,0002,800
1997-02-13301301281281216,0002,810
1997-02-123033043033047,0003,040
1997-02-1030330430030318,0003,030
1997-02-073053053033035,0003,030
1997-02-063063063063063,0003,060
1997-02-0531531530730712,0003,070
1997-02-0432432430930921,0003,090
1997-02-033183243093095,0003,090
1997-01-313193193183182,0003,180
1997-01-3032032030630610,0003,060
1997-01-293153153053069,0003,060
1997-01-283133133053052,0003,050
1997-01-273203203153156,0003,150
1997-01-243143143053054,0003,050
1997-01-2330431430131415,0003,140
1997-01-2230531030030023,0003,000
1997-01-2130431030030042,0003,000
1997-01-2032732730230230,0003,020
1997-01-1733033032032277,0003,220
1997-01-1631934931934671,0003,460
1997-01-1430232030132027,0003,200
1997-01-1329330029330015,0003,000
1997-01-1029330028030082,0003,000
1997-01-0931031029829855,0002,980
1997-01-083203203193196,0003,190
1997-01-073363363353359,0003,350
1997-01-063353353353355,0003,350

分割・併合履歴 : [2016-09-28]1株→0.1株