6208 (株)石川製作所 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3012012412012328,0001,230
1999-12-2912012412012235,0001,220
1999-12-2811812211712137,0001,210
1999-12-2712012211511850,0001,180
1999-12-24121124115115109,0001,150
1999-12-22111124110115180,0001,150
1999-12-21118118110111151,0001,110
1999-12-2011912011811891,0001,180
1999-12-17122125119121118,0001,210
1999-12-16126130122122229,0001,220
1999-12-15137137132136156,0001,360
1999-12-1413714013714060,0001,400
1999-12-13140140137140100,0001,400
1999-12-10140141138140130,0001,400
1999-12-0914114314014055,0001,400
1999-12-0814114214014167,0001,410
1999-12-07143146140141109,0001,410
1999-12-0614314914014253,0001,420
1999-12-0315015014014260,0001,420
1999-12-0214515014115076,0001,500
1999-12-0114415014114473,0001,440
1999-11-30145150143143103,0001,430
1999-11-2914614614314669,0001,460
1999-11-2615015014514688,0001,460
1999-11-2515015014514681,0001,460
1999-11-2416016015015093,0001,500
1999-11-2216016215516183,0001,610
1999-11-1915615815015687,0001,560
1999-11-1815415814814870,0001,480
1999-11-17154155145153112,0001,530
1999-11-16137155137143162,0001,430
1999-11-15150154138138211,0001,380
1999-11-12150158144155209,0001,550
1999-11-11160160151151244,0001,510
1999-11-10170170157167226,0001,670
1999-11-09181184168174167,0001,740
1999-11-08184194184186189,0001,860
1999-11-05181185179181200,0001,810
1999-11-04180190176176202,0001,760
1999-11-02178178165175622,0001,750
1999-11-01199199177178541,0001,780
1999-10-292172171931961,123,0001,960
1999-10-282112272002024,046,0002,020
1999-10-27144191144191601,0001,910
1999-10-26144144139141173,0001,410
1999-10-25140145139140183,0001,400
1999-10-22145145141141119,0001,410
1999-10-2115015014614674,0001,460
1999-10-2015115114814856,0001,480
1999-10-1915015515015377,0001,530
1999-10-18150155150153118,0001,530
1999-10-1515015415015093,0001,500
1999-10-1415215815115182,0001,510
1999-10-1315515515015299,0001,520
1999-10-1215515815515746,0001,570
1999-10-0815515615415570,0001,550
1999-10-0715615815515567,0001,550
1999-10-0615516015515546,0001,550
1999-10-0516516515515543,0001,550
1999-10-04165165155155230,0001,550
1999-10-0116816815516079,0001,600
1999-09-30157169157168108,0001,680
1999-09-29157157152153113,0001,530
1999-09-28168170158165113,0001,650
1999-09-27160170155168120,0001,680
1999-09-24150160150150199,0001,500
1999-09-22160160151151237,0001,510
1999-09-2116316516016370,0001,630
1999-09-2016016816016278,0001,620
1999-09-17162163160160184,0001,600
1999-09-16160164159162223,0001,620
1999-09-14166168165167204,0001,670
1999-09-13170174166170121,0001,700
1999-09-10170175168169128,0001,690
1999-09-09175179173174109,0001,740
1999-09-08171175171175172,0001,750
1999-09-07182183166166261,0001,660
1999-09-0618618818218360,0001,830
1999-09-0318218418118493,0001,840
1999-09-02182186182182148,0001,820
1999-09-0118918918318960,0001,890
1999-08-3118919418219486,0001,940
1999-08-30187189182189132,0001,890
1999-08-2718518718118272,0001,820
1999-08-2619019018518590,0001,850
1999-08-25195195185185258,0001,850
1999-08-2419319819319390,0001,930
1999-08-23193193188190169,0001,900
1999-08-2019519518819095,0001,900
1999-08-1919119418619170,0001,910
1999-08-1819519519319460,0001,940
1999-08-1720020019519740,0001,970
1999-08-1620220219019963,0001,990
1999-08-1318820218820287,0002,020
1999-08-1220320419819885,0001,980
1999-08-1120020319620369,0002,030
1999-08-10200200190197183,0001,970
1999-08-09181189181185101,0001,850
1999-08-06188190181181294,0001,810
1999-08-05190194188188238,0001,880
1999-08-04187196187194386,0001,940
1999-08-03195200187187477,0001,870
1999-08-02210210195200232,0002,000
1999-07-30216216210211161,0002,110
1999-07-29216224216216128,0002,160
1999-07-28215218215218106,0002,180
1999-07-27218218215215194,0002,150
1999-07-26220220218218117,0002,180
1999-07-23223229218219170,0002,190
1999-07-22220222219222117,0002,220
1999-07-21222222219220143,0002,200
1999-07-19221223220220171,0002,200
1999-07-16222225220221142,0002,210
1999-07-15225228222222201,0002,220
1999-07-14227230225225211,0002,250
1999-07-13229230228229241,0002,290
1999-07-12230231228228262,0002,280
1999-07-09230232230232198,0002,320
1999-07-08231232230230162,0002,300
1999-07-07231232230230302,0002,300
1999-07-06231231228231263,0002,310
1999-07-05228232227229280,0002,290
1999-07-02233233228230167,0002,300
1999-07-01232235231234158,0002,340
1999-06-30239239232233216,0002,330
1999-06-29233238231234117,0002,340
1999-06-28240240232233189,0002,330
1999-06-25243243234235163,0002,350
1999-06-24252252240243283,0002,430
1999-06-23249253246247766,0002,470
1999-06-22243250235244628,0002,440
1999-06-21232243231240165,0002,400
1999-06-18240243232235259,0002,350
1999-06-17253257241243985,0002,430
1999-06-162352552352501,212,0002,500
1999-06-15233236232235250,0002,350
1999-06-14231235230232268,0002,320
1999-06-11234237231232245,0002,320
1999-06-10230237230237210,0002,370
1999-06-09228231226230142,0002,300
1999-06-08232233229231213,0002,310
1999-06-07240240223231210,0002,310
1999-06-04224237222235379,0002,350
1999-06-03225225221223131,0002,230
1999-06-02225225218224211,0002,240
1999-06-01220223218220167,0002,200
1999-05-31215222215219174,0002,190
1999-05-28218218214215314,0002,150
1999-05-27220221218220326,0002,200
1999-05-26221222219222289,0002,220
1999-05-25224229221221209,0002,210
1999-05-24230230223224198,0002,240
1999-05-21230233225225475,0002,250
1999-05-20230230227228167,0002,280
1999-05-19230232229230234,0002,300
1999-05-18230233230230173,0002,300
1999-05-17239239232234166,0002,340
1999-05-14235240235235314,0002,350
1999-05-13238242237237165,0002,370
1999-05-12250251236237287,0002,370
1999-05-112602602452451,788,0002,450
1999-05-10234255229250659,0002,500
1999-05-07230232228229316,0002,290
1999-05-06225235224235306,0002,350
1999-04-30226230226228505,0002,280
1999-04-28225235225230829,0002,300
1999-04-27232233226227470,0002,270
1999-04-26236239230232431,0002,320
1999-04-23227233225233476,0002,330
1999-04-22228229226226295,0002,260
1999-04-21230232226228558,0002,280
1999-04-20231232228229425,0002,290
1999-04-19236238231231898,0002,310
1999-04-16240245235236523,0002,360
1999-04-15246247240243342,0002,430
1999-04-14250250245245368,0002,450
1999-04-13245253242248661,0002,480
1999-04-12240249240244562,0002,440
1999-04-09237249235245748,0002,450
1999-04-08246248236236917,0002,360
1999-04-07249251245249800,0002,490
1999-04-062552592482531,286,0002,530
1999-04-052502572492551,256,0002,550
1999-04-022472502412451,036,0002,450
1999-04-012342532332421,112,0002,420
1999-03-31233236228232356,0002,320
1999-03-30224231221228362,0002,280
1999-03-29220225218223490,0002,230
1999-03-262242292132231,230,0002,230
1999-03-25229234225229651,0002,290
1999-03-24230234228228219,0002,280
1999-03-23226245226230365,0002,300
1999-03-19230240226228502,0002,280
1999-03-18237245231235642,0002,350
1999-03-172592682342411,422,0002,410
1999-03-162262622222572,960,0002,570
1999-03-15222225220225411,0002,250
1999-03-12228230220223660,0002,230
1999-03-11230233222227471,0002,270
1999-03-10219224217218656,0002,180
1999-03-09222225218219624,0002,190
1999-03-08225230223225431,0002,250
1999-03-05225227222226218,0002,260
1999-03-04224228221225240,0002,250
1999-03-03225230222223300,0002,230
1999-03-02235235226227242,0002,270
1999-03-01240240230240363,0002,400
1999-02-26230237228230429,0002,300
1999-02-25230233230232287,0002,320
1999-02-24245245230230331,0002,300
1999-02-232502552252451,192,0002,450
1999-02-22216250216245933,0002,450
1999-02-19220224215216584,0002,160
1999-02-18222225220220248,0002,200
1999-02-17225228223223354,0002,230
1999-02-16225231224225303,0002,250
1999-02-15230230226226147,0002,260
1999-02-12228230225225420,0002,250
1999-02-10225233225230621,0002,300
1999-02-09247247233233205,0002,330
1999-02-08225244225244285,0002,440
1999-02-05222232221229305,0002,290
1999-02-04233233225225167,0002,250
1999-02-03230233226233261,0002,330
1999-02-02228235226230283,0002,300
1999-02-01226232226228371,0002,280
1999-01-29235238230234239,0002,340
1999-01-28249249235235163,0002,350
1999-01-27244253241244260,0002,440
1999-01-26235253235249478,0002,490
1999-01-25239241230238153,0002,380
1999-01-22240245235240361,0002,400
1999-01-21227247225238309,0002,380
1999-01-20235239220226493,0002,260
1999-01-19250251233240546,0002,400
1999-01-18265265249252218,0002,520
1999-01-14266266248255528,0002,550
1999-01-13258278257271895,0002,710
1999-01-122872932622632,313,0002,630
1999-01-112412782372772,306,0002,770
1999-01-08218233217226730,0002,260
1999-01-07223230220223473,0002,230
1999-01-06230230212220383,0002,200
1999-01-05235238232235430,0002,350
1999-01-04231240231235156,0002,350

分割・併合履歴 : [2016-09-28]1株→0.1株