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 |
---|---|---|---|---|---|---|
1997-12-30 | 56 | 61 | 56 | 56 | 29,000 | 560 |
1997-12-29 | 56 | 61 | 56 | 61 | 106,000 | 610 |
1997-12-26 | 53 | 58 | 53 | 56 | 134,000 | 560 |
1997-12-25 | 57 | 59 | 51 | 54 | 201,000 | 540 |
1997-12-24 | 55 | 60 | 49 | 52 | 258,000 | 520 |
1997-12-22 | 65 | 69 | 53 | 55 | 229,000 | 550 |
1997-12-19 | 91 | 91 | 64 | 75 | 93,000 | 750 |
1997-12-18 | 100 | 101 | 100 | 100 | 34,000 | 1,000 |
1997-12-17 | 100 | 102 | 100 | 100 | 49,000 | 1,000 |
1997-12-16 | 101 | 109 | 100 | 100 | 38,000 | 1,000 |
1997-12-15 | 105 | 105 | 102 | 102 | 7,000 | 1,020 |
1997-12-12 | 109 | 109 | 102 | 102 | 40,000 | 1,020 |
1997-12-11 | 110 | 111 | 110 | 110 | 10,000 | 1,100 |
1997-12-10 | 120 | 125 | 110 | 110 | 50,000 | 1,100 |
1997-12-09 | 110 | 116 | 110 | 115 | 22,000 | 1,150 |
1997-12-08 | 115 | 117 | 110 | 110 | 8,000 | 1,100 |
1997-12-05 | 120 | 120 | 115 | 115 | 38,000 | 1,150 |
1997-12-04 | 115 | 116 | 115 | 115 | 14,000 | 1,150 |
1997-12-03 | 118 | 118 | 118 | 118 | 14,000 | 1,180 |
1997-12-02 | 118 | 125 | 118 | 119 | 26,000 | 1,190 |
1997-12-01 | 114 | 120 | 114 | 120 | 23,000 | 1,200 |
1997-11-28 | 139 | 139 | 139 | 139 | 55,000 | 1,390 |
1997-11-27 | 101 | 110 | 101 | 110 | 67,000 | 1,100 |
1997-11-26 | 115 | 116 | 105 | 105 | 64,000 | 1,050 |
1997-11-25 | 135 | 135 | 121 | 123 | 12,000 | 1,230 |
1997-11-21 | 139 | 139 | 138 | 138 | 11,000 | 1,380 |
1997-11-20 | 130 | 130 | 129 | 129 | 9,000 | 1,290 |
1997-11-19 | 134 | 139 | 134 | 138 | 5,000 | 1,380 |
1997-11-18 | 135 | 139 | 134 | 134 | 15,000 | 1,340 |
1997-11-17 | 129 | 131 | 125 | 130 | 38,000 | 1,300 |
1997-11-14 | 134 | 134 | 128 | 128 | 21,000 | 1,280 |
1997-11-13 | 134 | 135 | 132 | 135 | 14,000 | 1,350 |
1997-11-12 | 145 | 145 | 134 | 135 | 20,000 | 1,350 |
1997-11-11 | 145 | 148 | 140 | 140 | 9,000 | 1,400 |
1997-11-10 | 140 | 149 | 140 | 145 | 17,000 | 1,450 |
1997-11-07 | 155 | 164 | 153 | 154 | 40,000 | 1,540 |
1997-11-06 | 160 | 160 | 160 | 160 | 18,000 | 1,600 |
1997-11-05 | 157 | 159 | 154 | 158 | 26,000 | 1,580 |
1997-11-04 | 154 | 156 | 154 | 155 | 14,000 | 1,550 |
1997-10-31 | 151 | 151 | 148 | 149 | 39,000 | 1,490 |
1997-10-30 | 156 | 156 | 151 | 151 | 22,000 | 1,510 |
1997-10-29 | 160 | 160 | 156 | 156 | 25,000 | 1,560 |
1997-10-28 | 148 | 155 | 147 | 149 | 54,000 | 1,490 |
1997-10-27 | 152 | 160 | 152 | 160 | 29,000 | 1,600 |
1997-10-24 | 140 | 148 | 140 | 148 | 13,000 | 1,480 |
1997-10-23 | 148 | 153 | 148 | 149 | 30,000 | 1,490 |
1997-10-22 | 147 | 153 | 146 | 153 | 35,000 | 1,530 |
1997-10-21 | 138 | 147 | 135 | 147 | 19,000 | 1,470 |
1997-10-20 | 138 | 138 | 133 | 138 | 12,000 | 1,380 |
1997-10-17 | 128 | 128 | 127 | 128 | 14,000 | 1,280 |
1997-10-16 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
1997-10-15 | 120 | 126 | 120 | 125 | 7,000 | 1,250 |
1997-10-14 | 125 | 125 | 117 | 118 | 32,000 | 1,180 |
1997-10-13 | 113 | 129 | 113 | 128 | 27,000 | 1,280 |
1997-10-09 | 131 | 131 | 128 | 128 | 16,000 | 1,280 |
1997-10-08 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
1997-10-07 | 141 | 143 | 131 | 131 | 58,000 | 1,310 |
1997-10-06 | 120 | 131 | 118 | 131 | 30,000 | 1,310 |
1997-10-03 | 112 | 117 | 112 | 115 | 44,000 | 1,150 |
1997-10-02 | 127 | 127 | 115 | 117 | 30,000 | 1,170 |
1997-10-01 | 112 | 120 | 110 | 117 | 72,000 | 1,170 |
1997-09-30 | 105 | 112 | 105 | 110 | 47,000 | 1,100 |
1997-09-29 | 115 | 115 | 100 | 100 | 127,000 | 1,000 |
1997-09-26 | 130 | 130 | 115 | 115 | 33,000 | 1,150 |
1997-09-25 | 128 | 130 | 125 | 126 | 68,000 | 1,260 |
1997-09-24 | 150 | 150 | 133 | 136 | 40,000 | 1,360 |
1997-09-22 | 155 | 156 | 151 | 151 | 19,000 | 1,510 |
1997-09-19 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
1997-09-18 | 163 | 168 | 160 | 160 | 26,000 | 1,600 |
1997-09-17 | 168 | 168 | 165 | 168 | 12,000 | 1,680 |
1997-09-16 | 162 | 168 | 162 | 165 | 10,000 | 1,650 |
1997-09-12 | 160 | 170 | 160 | 161 | 30,000 | 1,610 |
1997-09-11 | 173 | 173 | 170 | 170 | 45,000 | 1,700 |
1997-09-10 | 181 | 181 | 172 | 172 | 24,000 | 1,720 |
1997-09-09 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
1997-09-08 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
1997-09-05 | 189 | 189 | 177 | 177 | 18,000 | 1,770 |
1997-09-04 | 180 | 185 | 179 | 180 | 27,000 | 1,800 |
1997-09-03 | 180 | 185 | 175 | 175 | 25,000 | 1,750 |
1997-09-02 | 180 | 180 | 175 | 180 | 18,000 | 1,800 |
1997-09-01 | 182 | 182 | 180 | 180 | 6,000 | 1,800 |
1997-08-29 | 176 | 180 | 175 | 180 | 9,000 | 1,800 |
1997-08-28 | 176 | 176 | 176 | 176 | 14,000 | 1,760 |
1997-08-27 | 175 | 177 | 175 | 176 | 34,000 | 1,760 |
1997-08-26 | 175 | 182 | 175 | 175 | 51,000 | 1,750 |
1997-08-25 | 190 | 190 | 175 | 175 | 24,000 | 1,750 |
1997-08-22 | 192 | 192 | 185 | 190 | 10,000 | 1,900 |
1997-08-21 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
1997-08-20 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
1997-08-19 | 197 | 197 | 194 | 194 | 3,000 | 1,940 |
1997-08-18 | 189 | 190 | 189 | 190 | 6,000 | 1,900 |
1997-08-15 | 186 | 199 | 186 | 199 | 29,000 | 1,990 |
1997-08-14 | 190 | 190 | 186 | 186 | 8,000 | 1,860 |
1997-08-13 | 196 | 198 | 194 | 194 | 15,000 | 1,940 |
1997-08-12 | 195 | 205 | 195 | 200 | 8,000 | 2,000 |
1997-08-11 | 180 | 186 | 172 | 186 | 48,000 | 1,860 |
1997-08-08 | 200 | 205 | 190 | 190 | 25,000 | 1,900 |
1997-08-07 | 203 | 204 | 200 | 204 | 10,000 | 2,040 |
1997-08-06 | 203 | 205 | 203 | 203 | 28,000 | 2,030 |
1997-08-05 | 203 | 222 | 203 | 212 | 63,000 | 2,120 |
1997-08-04 | 191 | 195 | 191 | 191 | 24,000 | 1,910 |
1997-08-01 | 202 | 202 | 195 | 195 | 22,000 | 1,950 |
1997-07-31 | 205 | 205 | 200 | 200 | 12,000 | 2,000 |
1997-07-30 | 210 | 212 | 205 | 205 | 25,000 | 2,050 |
1997-07-29 | 210 | 210 | 205 | 210 | 17,000 | 2,100 |
1997-07-28 | 210 | 210 | 205 | 210 | 37,000 | 2,100 |
1997-07-25 | 218 | 218 | 213 | 213 | 7,000 | 2,130 |
1997-07-24 | 214 | 218 | 214 | 218 | 29,000 | 2,180 |
1997-07-23 | 220 | 220 | 215 | 215 | 11,000 | 2,150 |
1997-07-22 | 220 | 225 | 220 | 220 | 68,000 | 2,200 |
1997-07-18 | 214 | 224 | 214 | 224 | 14,000 | 2,240 |
1997-07-17 | 237 | 237 | 229 | 229 | 30,000 | 2,290 |
1997-07-16 | 241 | 241 | 235 | 235 | 22,000 | 2,350 |
1997-07-15 | 231 | 241 | 231 | 241 | 53,000 | 2,410 |
1997-07-14 | 235 | 235 | 231 | 231 | 8,000 | 2,310 |
1997-07-11 | 233 | 233 | 230 | 230 | 5,000 | 2,300 |
1997-07-10 | 240 | 240 | 230 | 230 | 25,000 | 2,300 |
1997-07-09 | 239 | 240 | 236 | 236 | 8,000 | 2,360 |
1997-07-08 | 241 | 241 | 240 | 240 | 11,000 | 2,400 |
1997-07-07 | 250 | 250 | 240 | 240 | 21,000 | 2,400 |
1997-07-04 | 255 | 255 | 250 | 251 | 9,000 | 2,510 |
1997-07-02 | 266 | 266 | 260 | 260 | 4,000 | 2,600 |
1997-07-01 | 262 | 270 | 262 | 264 | 4,000 | 2,640 |
1997-06-30 | 262 | 262 | 262 | 262 | 2,000 | 2,620 |
1997-06-27 | 258 | 262 | 258 | 262 | 5,000 | 2,620 |
1997-06-26 | 261 | 266 | 257 | 257 | 10,000 | 2,570 |
1997-06-25 | 270 | 270 | 260 | 260 | 10,000 | 2,600 |
1997-06-24 | 270 | 270 | 255 | 255 | 24,000 | 2,550 |
1997-06-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
1997-06-20 | 272 | 272 | 271 | 271 | 21,000 | 2,710 |
1997-06-19 | 274 | 274 | 270 | 271 | 8,000 | 2,710 |
1997-06-18 | 273 | 274 | 270 | 274 | 17,000 | 2,740 |
1997-06-17 | 275 | 280 | 272 | 272 | 21,000 | 2,720 |
1997-06-16 | 279 | 280 | 272 | 272 | 10,000 | 2,720 |
1997-06-13 | 288 | 289 | 283 | 283 | 35,000 | 2,830 |
1997-06-12 | 286 | 291 | 285 | 285 | 66,000 | 2,850 |
1997-06-11 | 282 | 285 | 282 | 285 | 16,000 | 2,850 |
1997-06-10 | 283 | 283 | 282 | 282 | 5,000 | 2,820 |
1997-06-09 | 283 | 283 | 282 | 282 | 14,000 | 2,820 |
1997-06-06 | 282 | 285 | 282 | 282 | 25,000 | 2,820 |
1997-06-05 | 285 | 285 | 275 | 282 | 28,000 | 2,820 |
1997-06-04 | 279 | 280 | 279 | 280 | 18,000 | 2,800 |
1997-06-03 | 284 | 285 | 280 | 282 | 13,000 | 2,820 |
1997-06-02 | 285 | 285 | 277 | 285 | 31,000 | 2,850 |
1997-05-30 | 271 | 280 | 271 | 280 | 24,000 | 2,800 |
1997-05-29 | 270 | 270 | 269 | 270 | 41,000 | 2,700 |
1997-05-28 | 270 | 272 | 267 | 271 | 19,000 | 2,710 |
1997-05-27 | 280 | 280 | 265 | 270 | 34,000 | 2,700 |
1997-05-26 | 285 | 285 | 280 | 280 | 14,000 | 2,800 |
1997-05-23 | 278 | 278 | 277 | 277 | 2,000 | 2,770 |
1997-05-22 | 281 | 281 | 276 | 276 | 21,000 | 2,760 |
1997-05-21 | 276 | 290 | 276 | 276 | 40,000 | 2,760 |
1997-05-20 | 286 | 286 | 281 | 281 | 24,000 | 2,810 |
1997-05-19 | 278 | 286 | 271 | 281 | 35,000 | 2,810 |
1997-05-16 | 263 | 278 | 260 | 278 | 34,000 | 2,780 |
1997-05-15 | 264 | 268 | 260 | 263 | 12,000 | 2,630 |
1997-05-14 | 274 | 274 | 264 | 264 | 27,000 | 2,640 |
1997-05-13 | 254 | 274 | 254 | 274 | 27,000 | 2,740 |
1997-05-12 | 258 | 258 | 247 | 249 | 47,000 | 2,490 |
1997-05-09 | 260 | 260 | 253 | 253 | 17,000 | 2,530 |
1997-05-08 | 255 | 264 | 255 | 264 | 39,000 | 2,640 |
1997-05-07 | 275 | 280 | 265 | 265 | 59,000 | 2,650 |
1997-05-06 | 251 | 280 | 251 | 265 | 46,000 | 2,650 |
1997-05-02 | 249 | 249 | 246 | 246 | 4,000 | 2,460 |
1997-05-01 | 245 | 249 | 241 | 249 | 103,000 | 2,490 |
1997-04-30 | 244 | 246 | 230 | 238 | 23,000 | 2,380 |
1997-04-28 | 239 | 239 | 235 | 235 | 14,000 | 2,350 |
1997-04-25 | 251 | 251 | 238 | 245 | 40,000 | 2,450 |
1997-04-24 | 258 | 258 | 248 | 248 | 32,000 | 2,480 |
1997-04-23 | 248 | 255 | 245 | 255 | 9,000 | 2,550 |
1997-04-22 | 248 | 256 | 248 | 256 | 32,000 | 2,560 |
1997-04-21 | 251 | 258 | 251 | 258 | 16,000 | 2,580 |
1997-04-18 | 241 | 241 | 237 | 238 | 12,000 | 2,380 |
1997-04-17 | 228 | 237 | 228 | 237 | 13,000 | 2,370 |
1997-04-16 | 225 | 227 | 225 | 227 | 19,000 | 2,270 |
1997-04-15 | 216 | 217 | 216 | 217 | 9,000 | 2,170 |
1997-04-14 | 209 | 209 | 200 | 200 | 25,000 | 2,000 |
1997-04-11 | 201 | 201 | 181 | 200 | 62,000 | 2,000 |
1997-04-10 | 211 | 211 | 200 | 201 | 26,000 | 2,010 |
1997-04-09 | 225 | 225 | 216 | 216 | 20,000 | 2,160 |
1997-04-08 | 230 | 235 | 227 | 230 | 9,000 | 2,300 |
1997-04-07 | 240 | 240 | 230 | 230 | 32,000 | 2,300 |
1997-04-04 | 239 | 239 | 230 | 230 | 22,000 | 2,300 |
1997-04-03 | 234 | 245 | 234 | 244 | 25,000 | 2,440 |
1997-04-02 | 245 | 245 | 240 | 240 | 25,000 | 2,400 |
1997-04-01 | 250 | 254 | 250 | 250 | 16,000 | 2,500 |
1997-03-31 | 250 | 251 | 250 | 250 | 6,000 | 2,500 |
1997-03-28 | 267 | 267 | 260 | 260 | 10,000 | 2,600 |
1997-03-27 | 255 | 260 | 251 | 252 | 21,000 | 2,520 |
1997-03-26 | 256 | 256 | 253 | 253 | 12,000 | 2,530 |
1997-03-25 | 260 | 260 | 251 | 253 | 63,000 | 2,530 |
1997-03-24 | 261 | 270 | 255 | 270 | 15,000 | 2,700 |
1997-03-21 | 251 | 253 | 251 | 253 | 11,000 | 2,530 |
1997-03-19 | 261 | 265 | 260 | 260 | 24,000 | 2,600 |
1997-03-18 | 275 | 280 | 270 | 270 | 17,000 | 2,700 |
1997-03-17 | 275 | 275 | 274 | 274 | 23,000 | 2,740 |
1997-03-14 | 270 | 274 | 270 | 274 | 21,000 | 2,740 |
1997-03-13 | 276 | 277 | 270 | 270 | 18,000 | 2,700 |
1997-03-12 | 281 | 281 | 277 | 277 | 32,000 | 2,770 |
1997-03-11 | 276 | 277 | 276 | 277 | 23,000 | 2,770 |
1997-03-10 | 276 | 276 | 275 | 276 | 19,000 | 2,760 |
1997-03-07 | 275 | 276 | 275 | 275 | 11,000 | 2,750 |
1997-03-06 | 277 | 279 | 275 | 275 | 11,000 | 2,750 |
1997-03-05 | 290 | 290 | 276 | 279 | 16,000 | 2,790 |
1997-03-04 | 290 | 290 | 280 | 285 | 7,000 | 2,850 |
1997-03-03 | 285 | 290 | 284 | 290 | 5,000 | 2,900 |
1997-02-28 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
1997-02-27 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
1997-02-26 | 291 | 293 | 291 | 292 | 17,000 | 2,920 |
1997-02-25 | 290 | 290 | 290 | 290 | 24,000 | 2,900 |
1997-02-24 | 285 | 290 | 281 | 290 | 21,000 | 2,900 |
1997-02-21 | 284 | 285 | 280 | 285 | 20,000 | 2,850 |
1997-02-20 | 280 | 285 | 280 | 285 | 43,000 | 2,850 |
1997-02-19 | 271 | 280 | 268 | 280 | 55,000 | 2,800 |
1997-02-18 | 281 | 281 | 270 | 270 | 32,000 | 2,700 |
1997-02-17 | 280 | 281 | 279 | 281 | 18,000 | 2,810 |
1997-02-14 | 285 | 285 | 280 | 280 | 56,000 | 2,800 |
1997-02-13 | 301 | 301 | 281 | 281 | 216,000 | 2,810 |
1997-02-12 | 303 | 304 | 303 | 304 | 7,000 | 3,040 |
1997-02-10 | 303 | 304 | 300 | 303 | 18,000 | 3,030 |
1997-02-07 | 305 | 305 | 303 | 303 | 5,000 | 3,030 |
1997-02-06 | 306 | 306 | 306 | 306 | 3,000 | 3,060 |
1997-02-05 | 315 | 315 | 307 | 307 | 12,000 | 3,070 |
1997-02-04 | 324 | 324 | 309 | 309 | 21,000 | 3,090 |
1997-02-03 | 318 | 324 | 309 | 309 | 5,000 | 3,090 |
1997-01-31 | 319 | 319 | 318 | 318 | 2,000 | 3,180 |
1997-01-30 | 320 | 320 | 306 | 306 | 10,000 | 3,060 |
1997-01-29 | 315 | 315 | 305 | 306 | 9,000 | 3,060 |
1997-01-28 | 313 | 313 | 305 | 305 | 2,000 | 3,050 |
1997-01-27 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
1997-01-24 | 314 | 314 | 305 | 305 | 4,000 | 3,050 |
1997-01-23 | 304 | 314 | 301 | 314 | 15,000 | 3,140 |
1997-01-22 | 305 | 310 | 300 | 300 | 23,000 | 3,000 |
1997-01-21 | 304 | 310 | 300 | 300 | 42,000 | 3,000 |
1997-01-20 | 327 | 327 | 302 | 302 | 30,000 | 3,020 |
1997-01-17 | 330 | 330 | 320 | 322 | 77,000 | 3,220 |
1997-01-16 | 319 | 349 | 319 | 346 | 71,000 | 3,460 |
1997-01-14 | 302 | 320 | 301 | 320 | 27,000 | 3,200 |
1997-01-13 | 293 | 300 | 293 | 300 | 15,000 | 3,000 |
1997-01-10 | 293 | 300 | 280 | 300 | 82,000 | 3,000 |
1997-01-09 | 310 | 310 | 298 | 298 | 55,000 | 2,980 |
1997-01-08 | 320 | 320 | 319 | 319 | 6,000 | 3,190 |
1997-01-07 | 336 | 336 | 335 | 335 | 9,000 | 3,350 |
1997-01-06 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
分割・併合履歴 : [2016-09-28]1株→0.1株