6208 (株)石川製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 226 | 240 | 224 | 235 | 266,000 | 2,350 |
| 1998-12-29 | 227 | 231 | 222 | 227 | 368,000 | 2,270 |
| 1998-12-28 | 239 | 243 | 228 | 229 | 454,000 | 2,290 |
| 1998-12-25 | 213 | 234 | 213 | 233 | 904,000 | 2,330 |
| 1998-12-24 | 215 | 217 | 206 | 214 | 531,000 | 2,140 |
| 1998-12-22 | 196 | 205 | 193 | 205 | 371,000 | 2,050 |
| 1998-12-21 | 217 | 217 | 198 | 200 | 497,000 | 2,000 |
| 1998-12-18 | 205 | 218 | 200 | 210 | 835,000 | 2,100 |
| 1998-12-17 | 186 | 202 | 185 | 196 | 1,421,000 | 1,960 |
| 1998-12-16 | 223 | 227 | 181 | 183 | 3,650,000 | 1,830 |
| 1998-12-15 | 237 | 240 | 230 | 230 | 735,000 | 2,300 |
| 1998-12-14 | 240 | 244 | 238 | 240 | 231,000 | 2,400 |
| 1998-12-11 | 236 | 247 | 235 | 237 | 360,000 | 2,370 |
| 1998-12-10 | 250 | 251 | 230 | 235 | 1,577,000 | 2,350 |
| 1998-12-09 | 260 | 260 | 250 | 251 | 360,000 | 2,510 |
| 1998-12-08 | 260 | 265 | 257 | 260 | 245,000 | 2,600 |
| 1998-12-07 | 265 | 265 | 250 | 257 | 234,000 | 2,570 |
| 1998-12-04 | 251 | 260 | 250 | 260 | 360,000 | 2,600 |
| 1998-12-03 | 258 | 263 | 253 | 256 | 328,000 | 2,560 |
| 1998-12-02 | 263 | 275 | 260 | 263 | 290,000 | 2,630 |
| 1998-12-01 | 268 | 276 | 268 | 268 | 311,000 | 2,680 |
| 1998-11-30 | 290 | 295 | 282 | 283 | 1,185,000 | 2,830 |
| 1998-11-27 | 268 | 285 | 263 | 285 | 1,247,000 | 2,850 |
| 1998-11-26 | 269 | 269 | 260 | 267 | 446,000 | 2,670 |
| 1998-11-25 | 270 | 270 | 252 | 259 | 444,000 | 2,590 |
| 1998-11-24 | 250 | 270 | 250 | 270 | 482,000 | 2,700 |
| 1998-11-20 | 245 | 255 | 245 | 248 | 489,000 | 2,480 |
| 1998-11-19 | 260 | 260 | 242 | 245 | 610,000 | 2,450 |
| 1998-11-18 | 271 | 271 | 255 | 265 | 575,000 | 2,650 |
| 1998-11-17 | 272 | 272 | 262 | 271 | 787,000 | 2,710 |
| 1998-11-16 | 237 | 266 | 235 | 264 | 1,454,000 | 2,640 |
| 1998-11-13 | 255 | 257 | 230 | 236 | 2,745,000 | 2,360 |
| 1998-11-12 | 273 | 273 | 258 | 260 | 842,000 | 2,600 |
| 1998-11-11 | 266 | 272 | 255 | 272 | 1,635,000 | 2,720 |
| 1998-11-10 | 271 | 280 | 271 | 273 | 818,000 | 2,730 |
| 1998-11-09 | 307 | 307 | 277 | 281 | 863,000 | 2,810 |
| 1998-11-06 | 292 | 303 | 290 | 299 | 1,186,000 | 2,990 |
| 1998-11-05 | 308 | 310 | 286 | 290 | 1,841,000 | 2,900 |
| 1998-11-04 | 270 | 295 | 270 | 293 | 1,617,000 | 2,930 |
| 1998-11-02 | 269 | 285 | 251 | 270 | 2,120,000 | 2,700 |
| 1998-10-30 | 316 | 324 | 265 | 274 | 4,732,000 | 2,740 |
| 1998-10-29 | 315 | 330 | 301 | 315 | 2,672,000 | 3,150 |
| 1998-10-28 | 354 | 360 | 282 | 313 | 8,787,000 | 3,130 |
| 1998-10-27 | 338 | 353 | 332 | 345 | 5,519,000 | 3,450 |
| 1998-10-26 | 334 | 345 | 320 | 335 | 5,381,000 | 3,350 |
| 1998-10-23 | 310 | 330 | 299 | 329 | 4,689,000 | 3,290 |
| 1998-10-22 | 299 | 310 | 280 | 308 | 4,070,000 | 3,080 |
| 1998-10-21 | 310 | 311 | 274 | 299 | 3,835,000 | 2,990 |
| 1998-10-20 | 291 | 314 | 265 | 287 | 7,134,000 | 2,870 |
| 1998-10-19 | 341 | 367 | 265 | 278 | 10,707,000 | 2,780 |
| 1998-10-16 | 310 | 329 | 304 | 321 | 8,324,000 | 3,210 |
| 1998-10-15 | 287 | 303 | 280 | 299 | 6,070,000 | 2,990 |
| 1998-10-14 | 255 | 280 | 250 | 272 | 3,871,000 | 2,720 |
| 1998-10-13 | 278 | 288 | 245 | 256 | 7,479,000 | 2,560 |
| 1998-10-12 | 280 | 315 | 272 | 272 | 11,367,000 | 2,720 |
| 1998-10-09 | 218 | 262 | 210 | 262 | 5,473,000 | 2,620 |
| 1998-10-08 | 235 | 244 | 198 | 210 | 8,186,000 | 2,100 |
| 1998-10-07 | 199 | 225 | 184 | 225 | 6,532,000 | 2,250 |
| 1998-10-06 | 165 | 206 | 163 | 175 | 6,386,000 | 1,750 |
| 1998-10-05 | 157 | 169 | 146 | 157 | 4,712,000 | 1,570 |
| 1998-10-02 | 116 | 140 | 110 | 137 | 3,910,000 | 1,370 |
| 1998-10-01 | 135 | 146 | 93 | 116 | 6,177,000 | 1,160 |
| 1998-09-30 | 180 | 180 | 133 | 140 | 3,933,000 | 1,400 |
| 1998-09-29 | 213 | 218 | 158 | 175 | 5,722,000 | 1,750 |
| 1998-09-28 | 218 | 228 | 218 | 218 | 2,850,000 | 2,180 |
| 1998-09-25 | 285 | 300 | 274 | 298 | 399,000 | 2,980 |
| 1998-09-24 | 285 | 295 | 276 | 280 | 207,000 | 2,800 |
| 1998-09-22 | 278 | 295 | 278 | 280 | 258,000 | 2,800 |
| 1998-09-21 | 285 | 285 | 275 | 277 | 331,000 | 2,770 |
| 1998-09-18 | 291 | 296 | 286 | 286 | 314,000 | 2,860 |
| 1998-09-17 | 320 | 327 | 296 | 296 | 805,000 | 2,960 |
| 1998-09-16 | 286 | 325 | 286 | 315 | 1,449,000 | 3,150 |
| 1998-09-14 | 290 | 295 | 277 | 279 | 351,000 | 2,790 |
| 1998-09-11 | 280 | 280 | 266 | 275 | 519,000 | 2,750 |
| 1998-09-10 | 280 | 290 | 278 | 278 | 269,000 | 2,780 |
| 1998-09-09 | 299 | 300 | 278 | 278 | 283,000 | 2,780 |
| 1998-09-08 | 279 | 300 | 272 | 288 | 611,000 | 2,880 |
| 1998-09-07 | 277 | 290 | 272 | 274 | 267,000 | 2,740 |
| 1998-09-04 | 265 | 275 | 260 | 270 | 481,000 | 2,700 |
| 1998-09-03 | 300 | 304 | 260 | 277 | 1,144,000 | 2,770 |
| 1998-09-02 | 300 | 312 | 290 | 290 | 715,000 | 2,900 |
| 1998-09-01 | 271 | 290 | 265 | 284 | 554,000 | 2,840 |
| 1998-08-31 | 278 | 314 | 275 | 286 | 1,122,000 | 2,860 |
| 1998-08-28 | 238 | 293 | 238 | 278 | 1,622,000 | 2,780 |
| 1998-08-27 | 266 | 289 | 241 | 273 | 4,428,000 | 2,730 |
| 1998-08-26 | 381 | 389 | 321 | 321 | 2,069,000 | 3,210 |
| 1998-08-25 | 409 | 425 | 400 | 401 | 582,000 | 4,010 |
| 1998-08-24 | 430 | 430 | 390 | 407 | 787,000 | 4,070 |
| 1998-08-21 | 459 | 460 | 431 | 431 | 371,000 | 4,310 |
| 1998-08-20 | 475 | 475 | 440 | 460 | 520,000 | 4,600 |
| 1998-08-19 | 431 | 467 | 423 | 465 | 595,000 | 4,650 |
| 1998-08-18 | 410 | 438 | 410 | 426 | 406,000 | 4,260 |
| 1998-08-17 | 443 | 450 | 390 | 415 | 666,000 | 4,150 |
| 1998-08-14 | 469 | 469 | 424 | 448 | 889,000 | 4,480 |
| 1998-08-13 | 425 | 460 | 420 | 449 | 1,279,000 | 4,490 |
| 1998-08-12 | 480 | 499 | 400 | 400 | 2,289,000 | 4,000 |
| 1998-08-11 | 600 | 608 | 500 | 500 | 2,279,000 | 5,000 |
| 1998-08-10 | 570 | 600 | 570 | 600 | 1,592,000 | 6,000 |
| 1998-08-07 | 550 | 565 | 545 | 560 | 1,049,000 | 5,600 |
| 1998-08-06 | 545 | 562 | 521 | 540 | 1,467,000 | 5,400 |
| 1998-08-05 | 500 | 534 | 497 | 533 | 585,000 | 5,330 |
| 1998-08-04 | 510 | 518 | 490 | 510 | 416,000 | 5,100 |
| 1998-08-03 | 510 | 525 | 490 | 520 | 798,000 | 5,200 |
| 1998-07-31 | 559 | 568 | 516 | 530 | 1,627,000 | 5,300 |
| 1998-07-30 | 495 | 545 | 490 | 543 | 1,568,000 | 5,430 |
| 1998-07-29 | 479 | 491 | 460 | 480 | 893,000 | 4,800 |
| 1998-07-28 | 441 | 490 | 435 | 464 | 848,000 | 4,640 |
| 1998-07-27 | 490 | 515 | 435 | 441 | 1,561,000 | 4,410 |
| 1998-07-24 | 500 | 541 | 465 | 500 | 2,486,000 | 5,000 |
| 1998-07-23 | 533 | 603 | 513 | 540 | 4,478,000 | 5,400 |
| 1998-07-22 | 448 | 513 | 445 | 513 | 2,437,000 | 5,130 |
| 1998-07-21 | 425 | 459 | 417 | 433 | 1,482,000 | 4,330 |
| 1998-07-17 | 439 | 464 | 410 | 410 | 3,120,000 | 4,100 |
| 1998-07-16 | 370 | 440 | 340 | 440 | 5,305,000 | 4,400 |
| 1998-07-15 | 375 | 392 | 375 | 375 | 4,661,000 | 3,750 |
| 1998-07-14 | 575 | 580 | 455 | 455 | 2,104,000 | 4,550 |
| 1998-07-13 | 470 | 560 | 465 | 555 | 4,390,000 | 5,550 |
| 1998-07-10 | 590 | 599 | 500 | 500 | 5,024,000 | 5,000 |
| 1998-07-09 | 680 | 719 | 600 | 600 | 5,450,000 | 6,000 |
| 1998-07-08 | 810 | 811 | 700 | 700 | 3,324,000 | 7,000 |
| 1998-07-07 | 847 | 870 | 761 | 800 | 4,995,000 | 8,000 |
| 1998-07-06 | 735 | 825 | 730 | 817 | 5,474,000 | 8,170 |
| 1998-07-03 | 680 | 726 | 670 | 725 | 4,896,000 | 7,250 |
| 1998-07-02 | 625 | 690 | 612 | 670 | 4,942,000 | 6,700 |
| 1998-07-01 | 555 | 610 | 552 | 590 | 3,390,000 | 5,900 |
| 1998-06-30 | 600 | 633 | 545 | 568 | 5,276,000 | 5,680 |
| 1998-06-29 | 510 | 565 | 501 | 565 | 5,580,000 | 5,650 |
| 1998-06-26 | 450 | 490 | 441 | 485 | 5,569,000 | 4,850 |
| 1998-06-25 | 410 | 448 | 398 | 448 | 3,455,000 | 4,480 |
| 1998-06-24 | 395 | 433 | 380 | 410 | 5,966,000 | 4,100 |
| 1998-06-23 | 350 | 381 | 340 | 381 | 2,608,000 | 3,810 |
| 1998-06-22 | 355 | 363 | 330 | 340 | 1,244,000 | 3,400 |
| 1998-06-19 | 343 | 373 | 325 | 340 | 2,480,000 | 3,400 |
| 1998-06-18 | 380 | 384 | 315 | 333 | 4,660,000 | 3,330 |
| 1998-06-17 | 355 | 404 | 350 | 360 | 6,705,000 | 3,600 |
| 1998-06-16 | 295 | 345 | 293 | 345 | 4,424,000 | 3,450 |
| 1998-06-15 | 320 | 325 | 288 | 305 | 5,254,000 | 3,050 |
| 1998-06-12 | 254 | 310 | 252 | 310 | 3,914,000 | 3,100 |
| 1998-06-11 | 269 | 273 | 248 | 259 | 3,121,000 | 2,590 |
| 1998-06-10 | 230 | 259 | 228 | 259 | 2,630,000 | 2,590 |
| 1998-06-09 | 211 | 226 | 211 | 222 | 1,332,000 | 2,220 |
| 1998-06-08 | 205 | 212 | 202 | 210 | 1,739,000 | 2,100 |
| 1998-06-05 | 235 | 237 | 210 | 215 | 2,515,000 | 2,150 |
| 1998-06-04 | 233 | 243 | 231 | 232 | 1,102,000 | 2,320 |
| 1998-06-03 | 251 | 251 | 230 | 238 | 1,574,000 | 2,380 |
| 1998-06-02 | 230 | 247 | 230 | 239 | 2,366,000 | 2,390 |
| 1998-06-01 | 263 | 273 | 225 | 230 | 5,131,000 | 2,300 |
| 1998-05-29 | 305 | 323 | 273 | 278 | 8,913,000 | 2,780 |
| 1998-05-28 | 279 | 303 | 275 | 297 | 10,521,000 | 2,970 |
| 1998-05-27 | 268 | 275 | 259 | 260 | 5,426,000 | 2,600 |
| 1998-05-26 | 254 | 273 | 254 | 258 | 5,778,000 | 2,580 |
| 1998-05-25 | 258 | 278 | 251 | 253 | 6,476,000 | 2,530 |
| 1998-05-22 | 280 | 301 | 261 | 263 | 9,201,000 | 2,630 |
| 1998-05-21 | 235 | 285 | 230 | 285 | 6,177,000 | 2,850 |
| 1998-05-20 | 244 | 250 | 234 | 239 | 6,821,000 | 2,390 |
| 1998-05-19 | 208 | 229 | 207 | 229 | 4,663,000 | 2,290 |
| 1998-05-18 | 206 | 211 | 198 | 205 | 2,657,000 | 2,050 |
| 1998-05-15 | 180 | 202 | 176 | 196 | 2,468,000 | 1,960 |
| 1998-05-14 | 200 | 202 | 180 | 182 | 2,271,000 | 1,820 |
| 1998-05-13 | 205 | 208 | 196 | 200 | 1,993,000 | 2,000 |
| 1998-05-12 | 193 | 205 | 191 | 201 | 1,303,000 | 2,010 |
| 1998-05-11 | 187 | 195 | 185 | 189 | 862,000 | 1,890 |
| 1998-05-08 | 180 | 190 | 177 | 188 | 1,033,000 | 1,880 |
| 1998-05-07 | 173 | 180 | 172 | 177 | 892,000 | 1,770 |
| 1998-05-06 | 183 | 188 | 170 | 178 | 875,000 | 1,780 |
| 1998-05-01 | 195 | 196 | 183 | 193 | 1,256,000 | 1,930 |
| 1998-04-30 | 206 | 208 | 196 | 199 | 1,082,000 | 1,990 |
| 1998-04-28 | 201 | 208 | 201 | 205 | 947,000 | 2,050 |
| 1998-04-27 | 213 | 214 | 205 | 209 | 451,000 | 2,090 |
| 1998-04-24 | 209 | 224 | 209 | 213 | 829,000 | 2,130 |
| 1998-04-23 | 216 | 226 | 210 | 212 | 1,032,000 | 2,120 |
| 1998-04-22 | 205 | 216 | 194 | 216 | 1,150,000 | 2,160 |
| 1998-04-21 | 210 | 212 | 202 | 206 | 814,000 | 2,060 |
| 1998-04-20 | 219 | 230 | 211 | 211 | 1,492,000 | 2,110 |
| 1998-04-17 | 195 | 216 | 195 | 214 | 1,530,000 | 2,140 |
| 1998-04-16 | 214 | 219 | 190 | 191 | 1,563,000 | 1,910 |
| 1998-04-15 | 180 | 205 | 175 | 205 | 771,000 | 2,050 |
| 1998-04-14 | 171 | 180 | 170 | 175 | 133,000 | 1,750 |
| 1998-04-13 | 177 | 177 | 170 | 171 | 217,000 | 1,710 |
| 1998-04-10 | 179 | 185 | 176 | 182 | 301,000 | 1,820 |
| 1998-04-09 | 199 | 199 | 182 | 189 | 357,000 | 1,890 |
| 1998-04-08 | 194 | 203 | 185 | 197 | 860,000 | 1,970 |
| 1998-04-07 | 179 | 190 | 171 | 189 | 1,137,000 | 1,890 |
| 1998-04-06 | 158 | 180 | 154 | 173 | 969,000 | 1,730 |
| 1998-04-03 | 133 | 164 | 130 | 148 | 1,214,000 | 1,480 |
| 1998-04-02 | 157 | 158 | 128 | 138 | 1,036,000 | 1,380 |
| 1998-04-01 | 172 | 177 | 147 | 154 | 1,259,000 | 1,540 |
| 1998-03-31 | 207 | 207 | 177 | 196 | 712,000 | 1,960 |
| 1998-03-30 | 216 | 218 | 197 | 197 | 375,000 | 1,970 |
| 1998-03-27 | 220 | 220 | 215 | 219 | 140,000 | 2,190 |
| 1998-03-26 | 222 | 224 | 210 | 220 | 450,000 | 2,200 |
| 1998-03-25 | 219 | 225 | 211 | 219 | 457,000 | 2,190 |
| 1998-03-24 | 220 | 221 | 206 | 218 | 1,022,000 | 2,180 |
| 1998-03-23 | 243 | 258 | 215 | 223 | 1,106,000 | 2,230 |
| 1998-03-20 | 259 | 259 | 240 | 240 | 347,000 | 2,400 |
| 1998-03-19 | 256 | 265 | 245 | 258 | 382,000 | 2,580 |
| 1998-03-18 | 253 | 275 | 236 | 260 | 1,203,000 | 2,600 |
| 1998-03-17 | 270 | 270 | 258 | 258 | 413,000 | 2,580 |
| 1998-03-16 | 275 | 281 | 268 | 273 | 252,000 | 2,730 |
| 1998-03-13 | 271 | 290 | 271 | 271 | 551,000 | 2,710 |
| 1998-03-12 | 277 | 277 | 260 | 270 | 558,000 | 2,700 |
| 1998-03-11 | 271 | 280 | 267 | 272 | 527,000 | 2,720 |
| 1998-03-10 | 287 | 296 | 270 | 270 | 1,167,000 | 2,700 |
| 1998-03-09 | 285 | 305 | 285 | 290 | 1,866,000 | 2,900 |
| 1998-03-06 | 273 | 289 | 266 | 275 | 1,438,000 | 2,750 |
| 1998-03-05 | 277 | 304 | 260 | 263 | 3,273,000 | 2,630 |
| 1998-03-04 | 250 | 285 | 237 | 282 | 3,715,000 | 2,820 |
| 1998-03-03 | 234 | 275 | 217 | 232 | 3,860,000 | 2,320 |
| 1998-03-02 | 193 | 229 | 182 | 229 | 1,041,000 | 2,290 |
| 1998-02-27 | 192 | 192 | 176 | 179 | 493,000 | 1,790 |
| 1998-02-26 | 170 | 182 | 165 | 177 | 277,000 | 1,770 |
| 1998-02-25 | 173 | 174 | 156 | 158 | 374,000 | 1,580 |
| 1998-02-24 | 178 | 183 | 172 | 172 | 306,000 | 1,720 |
| 1998-02-23 | 171 | 180 | 171 | 178 | 299,000 | 1,780 |
| 1998-02-20 | 171 | 177 | 167 | 173 | 545,000 | 1,730 |
| 1998-02-19 | 195 | 196 | 159 | 161 | 669,000 | 1,610 |
| 1998-02-18 | 213 | 228 | 199 | 200 | 841,000 | 2,000 |
| 1998-02-17 | 230 | 234 | 203 | 209 | 1,332,000 | 2,090 |
| 1998-02-16 | 188 | 230 | 175 | 228 | 1,992,000 | 2,280 |
| 1998-02-13 | 201 | 210 | 170 | 184 | 1,574,000 | 1,840 |
| 1998-02-12 | 170 | 203 | 167 | 203 | 2,030,000 | 2,030 |
| 1998-02-10 | 143 | 164 | 141 | 157 | 1,375,000 | 1,570 |
| 1998-02-09 | 130 | 138 | 122 | 138 | 789,000 | 1,380 |
| 1998-02-06 | 114 | 125 | 111 | 122 | 831,000 | 1,220 |
| 1998-02-05 | 108 | 110 | 103 | 109 | 244,000 | 1,090 |
| 1998-02-04 | 105 | 110 | 102 | 107 | 249,000 | 1,070 |
| 1998-02-03 | 106 | 113 | 104 | 105 | 134,000 | 1,050 |
| 1998-02-02 | 105 | 106 | 99 | 101 | 61,000 | 1,010 |
| 1998-01-30 | 113 | 113 | 96 | 105 | 138,000 | 1,050 |
| 1998-01-29 | 140 | 141 | 115 | 115 | 433,000 | 1,150 |
| 1998-01-28 | 117 | 133 | 115 | 130 | 355,000 | 1,300 |
| 1998-01-27 | 117 | 119 | 108 | 118 | 235,000 | 1,180 |
| 1998-01-26 | 94 | 115 | 93 | 112 | 760,000 | 1,120 |
| 1998-01-23 | 85 | 88 | 80 | 85 | 138,000 | 850 |
| 1998-01-22 | 89 | 92 | 80 | 85 | 297,000 | 850 |
| 1998-01-21 | 85 | 92 | 84 | 92 | 263,000 | 920 |
| 1998-01-20 | 74 | 80 | 70 | 80 | 145,000 | 800 |
| 1998-01-19 | 74 | 75 | 69 | 70 | 148,000 | 700 |
| 1998-01-16 | 61 | 69 | 60 | 64 | 129,000 | 640 |
| 1998-01-14 | 62 | 64 | 59 | 59 | 147,000 | 590 |
| 1998-01-13 | 58 | 61 | 54 | 61 | 148,000 | 610 |
| 1998-01-12 | 53 | 58 | 53 | 56 | 41,000 | 560 |
| 1998-01-09 | 52 | 59 | 52 | 55 | 39,000 | 550 |
| 1998-01-08 | 51 | 53 | 50 | 51 | 227,000 | 510 |
| 1998-01-07 | 51 | 60 | 50 | 51 | 195,000 | 510 |
| 1998-01-06 | 56 | 56 | 55 | 55 | 63,000 | 550 |
| 1998-01-05 | 60 | 60 | 56 | 56 | 110,000 | 560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
