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 |
---|---|---|---|---|---|---|
1999-12-30 | 120 | 124 | 120 | 123 | 28,000 | 1,230 |
1999-12-29 | 120 | 124 | 120 | 122 | 35,000 | 1,220 |
1999-12-28 | 118 | 122 | 117 | 121 | 37,000 | 1,210 |
1999-12-27 | 120 | 122 | 115 | 118 | 50,000 | 1,180 |
1999-12-24 | 121 | 124 | 115 | 115 | 109,000 | 1,150 |
1999-12-22 | 111 | 124 | 110 | 115 | 180,000 | 1,150 |
1999-12-21 | 118 | 118 | 110 | 111 | 151,000 | 1,110 |
1999-12-20 | 119 | 120 | 118 | 118 | 91,000 | 1,180 |
1999-12-17 | 122 | 125 | 119 | 121 | 118,000 | 1,210 |
1999-12-16 | 126 | 130 | 122 | 122 | 229,000 | 1,220 |
1999-12-15 | 137 | 137 | 132 | 136 | 156,000 | 1,360 |
1999-12-14 | 137 | 140 | 137 | 140 | 60,000 | 1,400 |
1999-12-13 | 140 | 140 | 137 | 140 | 100,000 | 1,400 |
1999-12-10 | 140 | 141 | 138 | 140 | 130,000 | 1,400 |
1999-12-09 | 141 | 143 | 140 | 140 | 55,000 | 1,400 |
1999-12-08 | 141 | 142 | 140 | 141 | 67,000 | 1,410 |
1999-12-07 | 143 | 146 | 140 | 141 | 109,000 | 1,410 |
1999-12-06 | 143 | 149 | 140 | 142 | 53,000 | 1,420 |
1999-12-03 | 150 | 150 | 140 | 142 | 60,000 | 1,420 |
1999-12-02 | 145 | 150 | 141 | 150 | 76,000 | 1,500 |
1999-12-01 | 144 | 150 | 141 | 144 | 73,000 | 1,440 |
1999-11-30 | 145 | 150 | 143 | 143 | 103,000 | 1,430 |
1999-11-29 | 146 | 146 | 143 | 146 | 69,000 | 1,460 |
1999-11-26 | 150 | 150 | 145 | 146 | 88,000 | 1,460 |
1999-11-25 | 150 | 150 | 145 | 146 | 81,000 | 1,460 |
1999-11-24 | 160 | 160 | 150 | 150 | 93,000 | 1,500 |
1999-11-22 | 160 | 162 | 155 | 161 | 83,000 | 1,610 |
1999-11-19 | 156 | 158 | 150 | 156 | 87,000 | 1,560 |
1999-11-18 | 154 | 158 | 148 | 148 | 70,000 | 1,480 |
1999-11-17 | 154 | 155 | 145 | 153 | 112,000 | 1,530 |
1999-11-16 | 137 | 155 | 137 | 143 | 162,000 | 1,430 |
1999-11-15 | 150 | 154 | 138 | 138 | 211,000 | 1,380 |
1999-11-12 | 150 | 158 | 144 | 155 | 209,000 | 1,550 |
1999-11-11 | 160 | 160 | 151 | 151 | 244,000 | 1,510 |
1999-11-10 | 170 | 170 | 157 | 167 | 226,000 | 1,670 |
1999-11-09 | 181 | 184 | 168 | 174 | 167,000 | 1,740 |
1999-11-08 | 184 | 194 | 184 | 186 | 189,000 | 1,860 |
1999-11-05 | 181 | 185 | 179 | 181 | 200,000 | 1,810 |
1999-11-04 | 180 | 190 | 176 | 176 | 202,000 | 1,760 |
1999-11-02 | 178 | 178 | 165 | 175 | 622,000 | 1,750 |
1999-11-01 | 199 | 199 | 177 | 178 | 541,000 | 1,780 |
1999-10-29 | 217 | 217 | 193 | 196 | 1,123,000 | 1,960 |
1999-10-28 | 211 | 227 | 200 | 202 | 4,046,000 | 2,020 |
1999-10-27 | 144 | 191 | 144 | 191 | 601,000 | 1,910 |
1999-10-26 | 144 | 144 | 139 | 141 | 173,000 | 1,410 |
1999-10-25 | 140 | 145 | 139 | 140 | 183,000 | 1,400 |
1999-10-22 | 145 | 145 | 141 | 141 | 119,000 | 1,410 |
1999-10-21 | 150 | 150 | 146 | 146 | 74,000 | 1,460 |
1999-10-20 | 151 | 151 | 148 | 148 | 56,000 | 1,480 |
1999-10-19 | 150 | 155 | 150 | 153 | 77,000 | 1,530 |
1999-10-18 | 150 | 155 | 150 | 153 | 118,000 | 1,530 |
1999-10-15 | 150 | 154 | 150 | 150 | 93,000 | 1,500 |
1999-10-14 | 152 | 158 | 151 | 151 | 82,000 | 1,510 |
1999-10-13 | 155 | 155 | 150 | 152 | 99,000 | 1,520 |
1999-10-12 | 155 | 158 | 155 | 157 | 46,000 | 1,570 |
1999-10-08 | 155 | 156 | 154 | 155 | 70,000 | 1,550 |
1999-10-07 | 156 | 158 | 155 | 155 | 67,000 | 1,550 |
1999-10-06 | 155 | 160 | 155 | 155 | 46,000 | 1,550 |
1999-10-05 | 165 | 165 | 155 | 155 | 43,000 | 1,550 |
1999-10-04 | 165 | 165 | 155 | 155 | 230,000 | 1,550 |
1999-10-01 | 168 | 168 | 155 | 160 | 79,000 | 1,600 |
1999-09-30 | 157 | 169 | 157 | 168 | 108,000 | 1,680 |
1999-09-29 | 157 | 157 | 152 | 153 | 113,000 | 1,530 |
1999-09-28 | 168 | 170 | 158 | 165 | 113,000 | 1,650 |
1999-09-27 | 160 | 170 | 155 | 168 | 120,000 | 1,680 |
1999-09-24 | 150 | 160 | 150 | 150 | 199,000 | 1,500 |
1999-09-22 | 160 | 160 | 151 | 151 | 237,000 | 1,510 |
1999-09-21 | 163 | 165 | 160 | 163 | 70,000 | 1,630 |
1999-09-20 | 160 | 168 | 160 | 162 | 78,000 | 1,620 |
1999-09-17 | 162 | 163 | 160 | 160 | 184,000 | 1,600 |
1999-09-16 | 160 | 164 | 159 | 162 | 223,000 | 1,620 |
1999-09-14 | 166 | 168 | 165 | 167 | 204,000 | 1,670 |
1999-09-13 | 170 | 174 | 166 | 170 | 121,000 | 1,700 |
1999-09-10 | 170 | 175 | 168 | 169 | 128,000 | 1,690 |
1999-09-09 | 175 | 179 | 173 | 174 | 109,000 | 1,740 |
1999-09-08 | 171 | 175 | 171 | 175 | 172,000 | 1,750 |
1999-09-07 | 182 | 183 | 166 | 166 | 261,000 | 1,660 |
1999-09-06 | 186 | 188 | 182 | 183 | 60,000 | 1,830 |
1999-09-03 | 182 | 184 | 181 | 184 | 93,000 | 1,840 |
1999-09-02 | 182 | 186 | 182 | 182 | 148,000 | 1,820 |
1999-09-01 | 189 | 189 | 183 | 189 | 60,000 | 1,890 |
1999-08-31 | 189 | 194 | 182 | 194 | 86,000 | 1,940 |
1999-08-30 | 187 | 189 | 182 | 189 | 132,000 | 1,890 |
1999-08-27 | 185 | 187 | 181 | 182 | 72,000 | 1,820 |
1999-08-26 | 190 | 190 | 185 | 185 | 90,000 | 1,850 |
1999-08-25 | 195 | 195 | 185 | 185 | 258,000 | 1,850 |
1999-08-24 | 193 | 198 | 193 | 193 | 90,000 | 1,930 |
1999-08-23 | 193 | 193 | 188 | 190 | 169,000 | 1,900 |
1999-08-20 | 195 | 195 | 188 | 190 | 95,000 | 1,900 |
1999-08-19 | 191 | 194 | 186 | 191 | 70,000 | 1,910 |
1999-08-18 | 195 | 195 | 193 | 194 | 60,000 | 1,940 |
1999-08-17 | 200 | 200 | 195 | 197 | 40,000 | 1,970 |
1999-08-16 | 202 | 202 | 190 | 199 | 63,000 | 1,990 |
1999-08-13 | 188 | 202 | 188 | 202 | 87,000 | 2,020 |
1999-08-12 | 203 | 204 | 198 | 198 | 85,000 | 1,980 |
1999-08-11 | 200 | 203 | 196 | 203 | 69,000 | 2,030 |
1999-08-10 | 200 | 200 | 190 | 197 | 183,000 | 1,970 |
1999-08-09 | 181 | 189 | 181 | 185 | 101,000 | 1,850 |
1999-08-06 | 188 | 190 | 181 | 181 | 294,000 | 1,810 |
1999-08-05 | 190 | 194 | 188 | 188 | 238,000 | 1,880 |
1999-08-04 | 187 | 196 | 187 | 194 | 386,000 | 1,940 |
1999-08-03 | 195 | 200 | 187 | 187 | 477,000 | 1,870 |
1999-08-02 | 210 | 210 | 195 | 200 | 232,000 | 2,000 |
1999-07-30 | 216 | 216 | 210 | 211 | 161,000 | 2,110 |
1999-07-29 | 216 | 224 | 216 | 216 | 128,000 | 2,160 |
1999-07-28 | 215 | 218 | 215 | 218 | 106,000 | 2,180 |
1999-07-27 | 218 | 218 | 215 | 215 | 194,000 | 2,150 |
1999-07-26 | 220 | 220 | 218 | 218 | 117,000 | 2,180 |
1999-07-23 | 223 | 229 | 218 | 219 | 170,000 | 2,190 |
1999-07-22 | 220 | 222 | 219 | 222 | 117,000 | 2,220 |
1999-07-21 | 222 | 222 | 219 | 220 | 143,000 | 2,200 |
1999-07-19 | 221 | 223 | 220 | 220 | 171,000 | 2,200 |
1999-07-16 | 222 | 225 | 220 | 221 | 142,000 | 2,210 |
1999-07-15 | 225 | 228 | 222 | 222 | 201,000 | 2,220 |
1999-07-14 | 227 | 230 | 225 | 225 | 211,000 | 2,250 |
1999-07-13 | 229 | 230 | 228 | 229 | 241,000 | 2,290 |
1999-07-12 | 230 | 231 | 228 | 228 | 262,000 | 2,280 |
1999-07-09 | 230 | 232 | 230 | 232 | 198,000 | 2,320 |
1999-07-08 | 231 | 232 | 230 | 230 | 162,000 | 2,300 |
1999-07-07 | 231 | 232 | 230 | 230 | 302,000 | 2,300 |
1999-07-06 | 231 | 231 | 228 | 231 | 263,000 | 2,310 |
1999-07-05 | 228 | 232 | 227 | 229 | 280,000 | 2,290 |
1999-07-02 | 233 | 233 | 228 | 230 | 167,000 | 2,300 |
1999-07-01 | 232 | 235 | 231 | 234 | 158,000 | 2,340 |
1999-06-30 | 239 | 239 | 232 | 233 | 216,000 | 2,330 |
1999-06-29 | 233 | 238 | 231 | 234 | 117,000 | 2,340 |
1999-06-28 | 240 | 240 | 232 | 233 | 189,000 | 2,330 |
1999-06-25 | 243 | 243 | 234 | 235 | 163,000 | 2,350 |
1999-06-24 | 252 | 252 | 240 | 243 | 283,000 | 2,430 |
1999-06-23 | 249 | 253 | 246 | 247 | 766,000 | 2,470 |
1999-06-22 | 243 | 250 | 235 | 244 | 628,000 | 2,440 |
1999-06-21 | 232 | 243 | 231 | 240 | 165,000 | 2,400 |
1999-06-18 | 240 | 243 | 232 | 235 | 259,000 | 2,350 |
1999-06-17 | 253 | 257 | 241 | 243 | 985,000 | 2,430 |
1999-06-16 | 235 | 255 | 235 | 250 | 1,212,000 | 2,500 |
1999-06-15 | 233 | 236 | 232 | 235 | 250,000 | 2,350 |
1999-06-14 | 231 | 235 | 230 | 232 | 268,000 | 2,320 |
1999-06-11 | 234 | 237 | 231 | 232 | 245,000 | 2,320 |
1999-06-10 | 230 | 237 | 230 | 237 | 210,000 | 2,370 |
1999-06-09 | 228 | 231 | 226 | 230 | 142,000 | 2,300 |
1999-06-08 | 232 | 233 | 229 | 231 | 213,000 | 2,310 |
1999-06-07 | 240 | 240 | 223 | 231 | 210,000 | 2,310 |
1999-06-04 | 224 | 237 | 222 | 235 | 379,000 | 2,350 |
1999-06-03 | 225 | 225 | 221 | 223 | 131,000 | 2,230 |
1999-06-02 | 225 | 225 | 218 | 224 | 211,000 | 2,240 |
1999-06-01 | 220 | 223 | 218 | 220 | 167,000 | 2,200 |
1999-05-31 | 215 | 222 | 215 | 219 | 174,000 | 2,190 |
1999-05-28 | 218 | 218 | 214 | 215 | 314,000 | 2,150 |
1999-05-27 | 220 | 221 | 218 | 220 | 326,000 | 2,200 |
1999-05-26 | 221 | 222 | 219 | 222 | 289,000 | 2,220 |
1999-05-25 | 224 | 229 | 221 | 221 | 209,000 | 2,210 |
1999-05-24 | 230 | 230 | 223 | 224 | 198,000 | 2,240 |
1999-05-21 | 230 | 233 | 225 | 225 | 475,000 | 2,250 |
1999-05-20 | 230 | 230 | 227 | 228 | 167,000 | 2,280 |
1999-05-19 | 230 | 232 | 229 | 230 | 234,000 | 2,300 |
1999-05-18 | 230 | 233 | 230 | 230 | 173,000 | 2,300 |
1999-05-17 | 239 | 239 | 232 | 234 | 166,000 | 2,340 |
1999-05-14 | 235 | 240 | 235 | 235 | 314,000 | 2,350 |
1999-05-13 | 238 | 242 | 237 | 237 | 165,000 | 2,370 |
1999-05-12 | 250 | 251 | 236 | 237 | 287,000 | 2,370 |
1999-05-11 | 260 | 260 | 245 | 245 | 1,788,000 | 2,450 |
1999-05-10 | 234 | 255 | 229 | 250 | 659,000 | 2,500 |
1999-05-07 | 230 | 232 | 228 | 229 | 316,000 | 2,290 |
1999-05-06 | 225 | 235 | 224 | 235 | 306,000 | 2,350 |
1999-04-30 | 226 | 230 | 226 | 228 | 505,000 | 2,280 |
1999-04-28 | 225 | 235 | 225 | 230 | 829,000 | 2,300 |
1999-04-27 | 232 | 233 | 226 | 227 | 470,000 | 2,270 |
1999-04-26 | 236 | 239 | 230 | 232 | 431,000 | 2,320 |
1999-04-23 | 227 | 233 | 225 | 233 | 476,000 | 2,330 |
1999-04-22 | 228 | 229 | 226 | 226 | 295,000 | 2,260 |
1999-04-21 | 230 | 232 | 226 | 228 | 558,000 | 2,280 |
1999-04-20 | 231 | 232 | 228 | 229 | 425,000 | 2,290 |
1999-04-19 | 236 | 238 | 231 | 231 | 898,000 | 2,310 |
1999-04-16 | 240 | 245 | 235 | 236 | 523,000 | 2,360 |
1999-04-15 | 246 | 247 | 240 | 243 | 342,000 | 2,430 |
1999-04-14 | 250 | 250 | 245 | 245 | 368,000 | 2,450 |
1999-04-13 | 245 | 253 | 242 | 248 | 661,000 | 2,480 |
1999-04-12 | 240 | 249 | 240 | 244 | 562,000 | 2,440 |
1999-04-09 | 237 | 249 | 235 | 245 | 748,000 | 2,450 |
1999-04-08 | 246 | 248 | 236 | 236 | 917,000 | 2,360 |
1999-04-07 | 249 | 251 | 245 | 249 | 800,000 | 2,490 |
1999-04-06 | 255 | 259 | 248 | 253 | 1,286,000 | 2,530 |
1999-04-05 | 250 | 257 | 249 | 255 | 1,256,000 | 2,550 |
1999-04-02 | 247 | 250 | 241 | 245 | 1,036,000 | 2,450 |
1999-04-01 | 234 | 253 | 233 | 242 | 1,112,000 | 2,420 |
1999-03-31 | 233 | 236 | 228 | 232 | 356,000 | 2,320 |
1999-03-30 | 224 | 231 | 221 | 228 | 362,000 | 2,280 |
1999-03-29 | 220 | 225 | 218 | 223 | 490,000 | 2,230 |
1999-03-26 | 224 | 229 | 213 | 223 | 1,230,000 | 2,230 |
1999-03-25 | 229 | 234 | 225 | 229 | 651,000 | 2,290 |
1999-03-24 | 230 | 234 | 228 | 228 | 219,000 | 2,280 |
1999-03-23 | 226 | 245 | 226 | 230 | 365,000 | 2,300 |
1999-03-19 | 230 | 240 | 226 | 228 | 502,000 | 2,280 |
1999-03-18 | 237 | 245 | 231 | 235 | 642,000 | 2,350 |
1999-03-17 | 259 | 268 | 234 | 241 | 1,422,000 | 2,410 |
1999-03-16 | 226 | 262 | 222 | 257 | 2,960,000 | 2,570 |
1999-03-15 | 222 | 225 | 220 | 225 | 411,000 | 2,250 |
1999-03-12 | 228 | 230 | 220 | 223 | 660,000 | 2,230 |
1999-03-11 | 230 | 233 | 222 | 227 | 471,000 | 2,270 |
1999-03-10 | 219 | 224 | 217 | 218 | 656,000 | 2,180 |
1999-03-09 | 222 | 225 | 218 | 219 | 624,000 | 2,190 |
1999-03-08 | 225 | 230 | 223 | 225 | 431,000 | 2,250 |
1999-03-05 | 225 | 227 | 222 | 226 | 218,000 | 2,260 |
1999-03-04 | 224 | 228 | 221 | 225 | 240,000 | 2,250 |
1999-03-03 | 225 | 230 | 222 | 223 | 300,000 | 2,230 |
1999-03-02 | 235 | 235 | 226 | 227 | 242,000 | 2,270 |
1999-03-01 | 240 | 240 | 230 | 240 | 363,000 | 2,400 |
1999-02-26 | 230 | 237 | 228 | 230 | 429,000 | 2,300 |
1999-02-25 | 230 | 233 | 230 | 232 | 287,000 | 2,320 |
1999-02-24 | 245 | 245 | 230 | 230 | 331,000 | 2,300 |
1999-02-23 | 250 | 255 | 225 | 245 | 1,192,000 | 2,450 |
1999-02-22 | 216 | 250 | 216 | 245 | 933,000 | 2,450 |
1999-02-19 | 220 | 224 | 215 | 216 | 584,000 | 2,160 |
1999-02-18 | 222 | 225 | 220 | 220 | 248,000 | 2,200 |
1999-02-17 | 225 | 228 | 223 | 223 | 354,000 | 2,230 |
1999-02-16 | 225 | 231 | 224 | 225 | 303,000 | 2,250 |
1999-02-15 | 230 | 230 | 226 | 226 | 147,000 | 2,260 |
1999-02-12 | 228 | 230 | 225 | 225 | 420,000 | 2,250 |
1999-02-10 | 225 | 233 | 225 | 230 | 621,000 | 2,300 |
1999-02-09 | 247 | 247 | 233 | 233 | 205,000 | 2,330 |
1999-02-08 | 225 | 244 | 225 | 244 | 285,000 | 2,440 |
1999-02-05 | 222 | 232 | 221 | 229 | 305,000 | 2,290 |
1999-02-04 | 233 | 233 | 225 | 225 | 167,000 | 2,250 |
1999-02-03 | 230 | 233 | 226 | 233 | 261,000 | 2,330 |
1999-02-02 | 228 | 235 | 226 | 230 | 283,000 | 2,300 |
1999-02-01 | 226 | 232 | 226 | 228 | 371,000 | 2,280 |
1999-01-29 | 235 | 238 | 230 | 234 | 239,000 | 2,340 |
1999-01-28 | 249 | 249 | 235 | 235 | 163,000 | 2,350 |
1999-01-27 | 244 | 253 | 241 | 244 | 260,000 | 2,440 |
1999-01-26 | 235 | 253 | 235 | 249 | 478,000 | 2,490 |
1999-01-25 | 239 | 241 | 230 | 238 | 153,000 | 2,380 |
1999-01-22 | 240 | 245 | 235 | 240 | 361,000 | 2,400 |
1999-01-21 | 227 | 247 | 225 | 238 | 309,000 | 2,380 |
1999-01-20 | 235 | 239 | 220 | 226 | 493,000 | 2,260 |
1999-01-19 | 250 | 251 | 233 | 240 | 546,000 | 2,400 |
1999-01-18 | 265 | 265 | 249 | 252 | 218,000 | 2,520 |
1999-01-14 | 266 | 266 | 248 | 255 | 528,000 | 2,550 |
1999-01-13 | 258 | 278 | 257 | 271 | 895,000 | 2,710 |
1999-01-12 | 287 | 293 | 262 | 263 | 2,313,000 | 2,630 |
1999-01-11 | 241 | 278 | 237 | 277 | 2,306,000 | 2,770 |
1999-01-08 | 218 | 233 | 217 | 226 | 730,000 | 2,260 |
1999-01-07 | 223 | 230 | 220 | 223 | 473,000 | 2,230 |
1999-01-06 | 230 | 230 | 212 | 220 | 383,000 | 2,200 |
1999-01-05 | 235 | 238 | 232 | 235 | 430,000 | 2,350 |
1999-01-04 | 231 | 240 | 231 | 235 | 156,000 | 2,350 |
分割・併合履歴 : [2016-09-28]1株→0.1株