6208 (株)石川製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 83 | 83 | 81 | 82 | 41,000 | 820 |
| 2000-12-28 | 83 | 84 | 82 | 82 | 60,000 | 820 |
| 2000-12-27 | 83 | 84 | 83 | 83 | 36,000 | 830 |
| 2000-12-26 | 88 | 88 | 84 | 84 | 61,000 | 840 |
| 2000-12-25 | 84 | 88 | 84 | 86 | 32,000 | 860 |
| 2000-12-22 | 84 | 86 | 82 | 86 | 33,000 | 860 |
| 2000-12-21 | 84 | 85 | 83 | 85 | 85,000 | 850 |
| 2000-12-20 | 87 | 89 | 85 | 89 | 51,000 | 890 |
| 2000-12-19 | 90 | 91 | 86 | 89 | 54,000 | 890 |
| 2000-12-18 | 91 | 92 | 91 | 92 | 22,000 | 920 |
| 2000-12-15 | 94 | 96 | 92 | 95 | 30,000 | 950 |
| 2000-12-14 | 100 | 100 | 95 | 95 | 22,000 | 950 |
| 2000-12-13 | 99 | 100 | 98 | 100 | 69,000 | 1,000 |
| 2000-12-12 | 104 | 104 | 98 | 102 | 39,000 | 1,020 |
| 2000-12-11 | 101 | 104 | 97 | 97 | 35,000 | 970 |
| 2000-12-08 | 96 | 103 | 94 | 100 | 121,000 | 1,000 |
| 2000-12-07 | 103 | 103 | 97 | 97 | 91,000 | 970 |
| 2000-12-06 | 102 | 104 | 101 | 102 | 79,000 | 1,020 |
| 2000-12-05 | 110 | 113 | 101 | 102 | 422,000 | 1,020 |
| 2000-12-04 | 97 | 109 | 97 | 108 | 277,000 | 1,080 |
| 2000-12-01 | 85 | 92 | 85 | 92 | 126,000 | 920 |
| 2000-11-30 | 81 | 85 | 81 | 85 | 125,000 | 850 |
| 2000-11-29 | 86 | 87 | 85 | 85 | 28,000 | 850 |
| 2000-11-28 | 88 | 88 | 86 | 86 | 33,000 | 860 |
| 2000-11-27 | 85 | 87 | 85 | 87 | 76,000 | 870 |
| 2000-11-24 | 81 | 82 | 80 | 82 | 148,000 | 820 |
| 2000-11-22 | 84 | 85 | 81 | 84 | 52,000 | 840 |
| 2000-11-21 | 82 | 82 | 80 | 81 | 97,000 | 810 |
| 2000-11-20 | 84 | 84 | 81 | 81 | 57,000 | 810 |
| 2000-11-17 | 83 | 87 | 83 | 84 | 69,000 | 840 |
| 2000-11-16 | 85 | 85 | 84 | 84 | 93,000 | 840 |
| 2000-11-15 | 91 | 91 | 87 | 87 | 67,000 | 870 |
| 2000-11-14 | 91 | 91 | 90 | 90 | 30,000 | 900 |
| 2000-11-13 | 91 | 91 | 89 | 90 | 15,000 | 900 |
| 2000-11-10 | 94 | 95 | 90 | 92 | 33,000 | 920 |
| 2000-11-09 | 95 | 95 | 93 | 93 | 33,000 | 930 |
| 2000-11-08 | 94 | 95 | 93 | 95 | 31,000 | 950 |
| 2000-11-07 | 93 | 95 | 93 | 93 | 73,000 | 930 |
| 2000-11-06 | 94 | 95 | 93 | 93 | 41,000 | 930 |
| 2000-11-02 | 92 | 94 | 88 | 94 | 58,000 | 940 |
| 2000-11-01 | 92 | 94 | 88 | 94 | 34,000 | 940 |
| 2000-10-31 | 95 | 95 | 85 | 92 | 54,000 | 920 |
| 2000-10-30 | 94 | 94 | 90 | 92 | 54,000 | 920 |
| 2000-10-27 | 96 | 96 | 93 | 95 | 39,000 | 950 |
| 2000-10-26 | 93 | 97 | 93 | 97 | 68,000 | 970 |
| 2000-10-25 | 97 | 97 | 95 | 95 | 30,000 | 950 |
| 2000-10-24 | 95 | 98 | 95 | 98 | 35,000 | 980 |
| 2000-10-23 | 98 | 98 | 95 | 95 | 39,000 | 950 |
| 2000-10-20 | 96 | 98 | 95 | 98 | 37,000 | 980 |
| 2000-10-19 | 93 | 95 | 93 | 95 | 48,000 | 950 |
| 2000-10-18 | 96 | 96 | 93 | 95 | 114,000 | 950 |
| 2000-10-17 | 100 | 100 | 97 | 97 | 23,000 | 970 |
| 2000-10-16 | 100 | 103 | 98 | 100 | 55,000 | 1,000 |
| 2000-10-13 | 99 | 99 | 92 | 98 | 129,000 | 980 |
| 2000-10-12 | 99 | 102 | 97 | 101 | 105,000 | 1,010 |
| 2000-10-11 | 102 | 102 | 100 | 101 | 58,000 | 1,010 |
| 2000-10-10 | 100 | 103 | 100 | 101 | 162,000 | 1,010 |
| 2000-10-06 | 105 | 105 | 102 | 105 | 100,000 | 1,050 |
| 2000-10-05 | 105 | 107 | 102 | 102 | 130,000 | 1,020 |
| 2000-10-04 | 105 | 108 | 105 | 107 | 47,000 | 1,070 |
| 2000-10-03 | 110 | 110 | 105 | 108 | 59,000 | 1,080 |
| 2000-10-02 | 110 | 110 | 105 | 110 | 31,000 | 1,100 |
| 2000-09-29 | 108 | 110 | 106 | 108 | 64,000 | 1,080 |
| 2000-09-28 | 110 | 114 | 109 | 109 | 19,000 | 1,090 |
| 2000-09-27 | 112 | 112 | 108 | 111 | 46,000 | 1,110 |
| 2000-09-26 | 110 | 114 | 110 | 111 | 22,000 | 1,110 |
| 2000-09-25 | 115 | 115 | 110 | 114 | 27,000 | 1,140 |
| 2000-09-22 | 113 | 115 | 111 | 112 | 24,000 | 1,120 |
| 2000-09-21 | 113 | 115 | 111 | 115 | 22,000 | 1,150 |
| 2000-09-20 | 109 | 113 | 108 | 110 | 71,000 | 1,100 |
| 2000-09-19 | 108 | 110 | 104 | 109 | 86,000 | 1,090 |
| 2000-09-18 | 112 | 113 | 109 | 111 | 61,000 | 1,110 |
| 2000-09-14 | 111 | 113 | 110 | 113 | 28,000 | 1,130 |
| 2000-09-13 | 114 | 114 | 111 | 111 | 16,000 | 1,110 |
| 2000-09-12 | 116 | 116 | 110 | 114 | 67,000 | 1,140 |
| 2000-09-11 | 115 | 116 | 112 | 113 | 42,000 | 1,130 |
| 2000-09-08 | 113 | 116 | 112 | 113 | 51,000 | 1,130 |
| 2000-09-07 | 118 | 118 | 113 | 117 | 30,000 | 1,170 |
| 2000-09-06 | 113 | 113 | 112 | 113 | 25,000 | 1,130 |
| 2000-09-05 | 118 | 118 | 113 | 113 | 37,000 | 1,130 |
| 2000-09-04 | 116 | 117 | 113 | 115 | 29,000 | 1,150 |
| 2000-09-01 | 118 | 119 | 115 | 118 | 76,000 | 1,180 |
| 2000-08-31 | 119 | 119 | 118 | 118 | 23,000 | 1,180 |
| 2000-08-30 | 120 | 120 | 119 | 119 | 41,000 | 1,190 |
| 2000-08-29 | 121 | 121 | 119 | 121 | 57,000 | 1,210 |
| 2000-08-28 | 121 | 123 | 120 | 120 | 50,000 | 1,200 |
| 2000-08-25 | 122 | 123 | 120 | 123 | 44,000 | 1,230 |
| 2000-08-24 | 120 | 123 | 118 | 121 | 60,000 | 1,210 |
| 2000-08-23 | 123 | 123 | 120 | 120 | 30,000 | 1,200 |
| 2000-08-22 | 121 | 123 | 120 | 123 | 37,000 | 1,230 |
| 2000-08-21 | 122 | 123 | 120 | 121 | 25,000 | 1,210 |
| 2000-08-18 | 120 | 126 | 120 | 125 | 18,000 | 1,250 |
| 2000-08-17 | 123 | 125 | 121 | 125 | 17,000 | 1,250 |
| 2000-08-16 | 123 | 125 | 121 | 125 | 17,000 | 1,250 |
| 2000-08-15 | 121 | 125 | 120 | 125 | 19,000 | 1,250 |
| 2000-08-14 | 122 | 129 | 118 | 120 | 49,000 | 1,200 |
| 2000-08-11 | 118 | 122 | 118 | 122 | 49,000 | 1,220 |
| 2000-08-10 | 120 | 121 | 118 | 121 | 48,000 | 1,210 |
| 2000-08-09 | 121 | 122 | 119 | 120 | 79,000 | 1,200 |
| 2000-08-08 | 124 | 124 | 120 | 120 | 35,000 | 1,200 |
| 2000-08-07 | 125 | 126 | 120 | 124 | 56,000 | 1,240 |
| 2000-08-04 | 125 | 125 | 120 | 122 | 32,000 | 1,220 |
| 2000-08-03 | 121 | 125 | 121 | 122 | 24,000 | 1,220 |
| 2000-08-02 | 121 | 121 | 119 | 121 | 72,000 | 1,210 |
| 2000-08-01 | 120 | 125 | 119 | 119 | 60,000 | 1,190 |
| 2000-07-31 | 120 | 121 | 118 | 120 | 103,000 | 1,200 |
| 2000-07-28 | 127 | 127 | 122 | 122 | 75,000 | 1,220 |
| 2000-07-27 | 130 | 130 | 127 | 127 | 73,000 | 1,270 |
| 2000-07-26 | 127 | 130 | 126 | 130 | 75,000 | 1,300 |
| 2000-07-25 | 125 | 127 | 125 | 125 | 67,000 | 1,250 |
| 2000-07-24 | 131 | 131 | 125 | 125 | 137,000 | 1,250 |
| 2000-07-21 | 136 | 136 | 130 | 131 | 70,000 | 1,310 |
| 2000-07-19 | 135 | 136 | 130 | 136 | 116,000 | 1,360 |
| 2000-07-18 | 144 | 144 | 137 | 138 | 150,000 | 1,380 |
| 2000-07-17 | 144 | 147 | 142 | 144 | 119,000 | 1,440 |
| 2000-07-14 | 147 | 148 | 140 | 141 | 216,000 | 1,410 |
| 2000-07-13 | 155 | 160 | 143 | 147 | 698,000 | 1,470 |
| 2000-07-12 | 141 | 156 | 140 | 154 | 1,639,000 | 1,540 |
| 2000-07-11 | 138 | 139 | 134 | 137 | 115,000 | 1,370 |
| 2000-07-10 | 136 | 136 | 134 | 136 | 59,000 | 1,360 |
| 2000-07-07 | 134 | 135 | 130 | 131 | 74,000 | 1,310 |
| 2000-07-06 | 136 | 136 | 133 | 134 | 115,000 | 1,340 |
| 2000-07-05 | 139 | 140 | 135 | 137 | 210,000 | 1,370 |
| 2000-07-04 | 145 | 147 | 139 | 139 | 357,000 | 1,390 |
| 2000-07-03 | 135 | 143 | 135 | 142 | 377,000 | 1,420 |
| 2000-06-30 | 130 | 134 | 128 | 134 | 121,000 | 1,340 |
| 2000-06-29 | 129 | 131 | 128 | 128 | 100,000 | 1,280 |
| 2000-06-28 | 124 | 127 | 124 | 126 | 85,000 | 1,260 |
| 2000-06-27 | 122 | 124 | 121 | 123 | 59,000 | 1,230 |
| 2000-06-26 | 128 | 128 | 122 | 122 | 48,000 | 1,220 |
| 2000-06-23 | 120 | 124 | 120 | 124 | 40,000 | 1,240 |
| 2000-06-22 | 123 | 126 | 121 | 126 | 67,000 | 1,260 |
| 2000-06-21 | 125 | 127 | 124 | 124 | 46,000 | 1,240 |
| 2000-06-20 | 129 | 129 | 123 | 127 | 70,000 | 1,270 |
| 2000-06-19 | 128 | 128 | 122 | 122 | 52,000 | 1,220 |
| 2000-06-16 | 121 | 125 | 121 | 125 | 83,000 | 1,250 |
| 2000-06-15 | 125 | 125 | 121 | 121 | 92,000 | 1,210 |
| 2000-06-14 | 130 | 130 | 125 | 125 | 70,000 | 1,250 |
| 2000-06-13 | 137 | 137 | 127 | 130 | 165,000 | 1,300 |
| 2000-06-12 | 127 | 135 | 125 | 135 | 198,000 | 1,350 |
| 2000-06-09 | 123 | 124 | 122 | 124 | 56,000 | 1,240 |
| 2000-06-08 | 120 | 123 | 118 | 120 | 110,000 | 1,200 |
| 2000-06-07 | 120 | 120 | 117 | 117 | 63,000 | 1,170 |
| 2000-06-06 | 121 | 122 | 120 | 120 | 109,000 | 1,200 |
| 2000-06-05 | 116 | 124 | 115 | 121 | 166,000 | 1,210 |
| 2000-06-02 | 114 | 117 | 113 | 116 | 74,000 | 1,160 |
| 2000-06-01 | 114 | 115 | 114 | 114 | 38,000 | 1,140 |
| 2000-05-31 | 118 | 118 | 113 | 115 | 49,000 | 1,150 |
| 2000-05-30 | 112 | 120 | 112 | 112 | 51,000 | 1,120 |
| 2000-05-29 | 112 | 117 | 111 | 114 | 55,000 | 1,140 |
| 2000-05-26 | 116 | 119 | 115 | 115 | 89,000 | 1,150 |
| 2000-05-25 | 119 | 119 | 115 | 117 | 115,000 | 1,170 |
| 2000-05-24 | 119 | 120 | 115 | 116 | 69,000 | 1,160 |
| 2000-05-23 | 120 | 124 | 117 | 120 | 82,000 | 1,200 |
| 2000-05-22 | 120 | 122 | 117 | 117 | 104,000 | 1,170 |
| 2000-05-19 | 125 | 125 | 120 | 122 | 54,000 | 1,220 |
| 2000-05-18 | 126 | 128 | 121 | 122 | 97,000 | 1,220 |
| 2000-05-17 | 133 | 135 | 122 | 128 | 116,000 | 1,280 |
| 2000-05-16 | 141 | 144 | 131 | 132 | 353,000 | 1,320 |
| 2000-05-15 | 120 | 150 | 118 | 138 | 371,000 | 1,380 |
| 2000-05-12 | 112 | 119 | 112 | 118 | 77,000 | 1,180 |
| 2000-05-11 | 115 | 117 | 110 | 110 | 76,000 | 1,100 |
| 2000-05-10 | 119 | 119 | 115 | 118 | 45,000 | 1,180 |
| 2000-05-09 | 116 | 117 | 115 | 116 | 54,000 | 1,160 |
| 2000-05-08 | 116 | 119 | 115 | 115 | 41,000 | 1,150 |
| 2000-05-02 | 123 | 123 | 115 | 115 | 71,000 | 1,150 |
| 2000-05-01 | 107 | 122 | 106 | 121 | 92,000 | 1,210 |
| 2000-04-28 | 110 | 112 | 106 | 107 | 270,000 | 1,070 |
| 2000-04-27 | 110 | 118 | 110 | 112 | 128,000 | 1,120 |
| 2000-04-26 | 120 | 122 | 118 | 118 | 154,000 | 1,180 |
| 2000-04-25 | 121 | 123 | 120 | 120 | 61,000 | 1,200 |
| 2000-04-24 | 125 | 125 | 120 | 121 | 59,000 | 1,210 |
| 2000-04-21 | 125 | 125 | 120 | 125 | 65,000 | 1,250 |
| 2000-04-20 | 125 | 126 | 123 | 125 | 123,000 | 1,250 |
| 2000-04-19 | 125 | 127 | 124 | 125 | 105,000 | 1,250 |
| 2000-04-18 | 130 | 135 | 123 | 123 | 156,000 | 1,230 |
| 2000-04-17 | 120 | 128 | 120 | 122 | 191,000 | 1,220 |
| 2000-04-14 | 142 | 145 | 140 | 144 | 152,000 | 1,440 |
| 2000-04-13 | 147 | 147 | 140 | 145 | 133,000 | 1,450 |
| 2000-04-12 | 145 | 147 | 145 | 147 | 143,000 | 1,470 |
| 2000-04-11 | 151 | 151 | 141 | 146 | 231,000 | 1,460 |
| 2000-04-10 | 146 | 156 | 146 | 151 | 403,000 | 1,510 |
| 2000-04-07 | 142 | 145 | 137 | 145 | 411,000 | 1,450 |
| 2000-04-06 | 154 | 154 | 132 | 137 | 1,294,000 | 1,370 |
| 2000-04-05 | 119 | 166 | 118 | 156 | 1,485,000 | 1,560 |
| 2000-04-04 | 118 | 119 | 115 | 116 | 77,000 | 1,160 |
| 2000-04-03 | 115 | 117 | 115 | 117 | 39,000 | 1,170 |
| 2000-03-31 | 117 | 118 | 113 | 115 | 14,000 | 1,150 |
| 2000-03-30 | 115 | 118 | 113 | 113 | 53,000 | 1,130 |
| 2000-03-29 | 118 | 118 | 113 | 115 | 42,000 | 1,150 |
| 2000-03-28 | 113 | 117 | 112 | 116 | 49,000 | 1,160 |
| 2000-03-27 | 111 | 115 | 110 | 111 | 107,000 | 1,110 |
| 2000-03-24 | 114 | 115 | 111 | 112 | 32,000 | 1,120 |
| 2000-03-23 | 113 | 116 | 110 | 114 | 30,000 | 1,140 |
| 2000-03-22 | 112 | 118 | 112 | 118 | 21,000 | 1,180 |
| 2000-03-21 | 113 | 118 | 113 | 118 | 38,000 | 1,180 |
| 2000-03-17 | 119 | 119 | 113 | 115 | 49,000 | 1,150 |
| 2000-03-16 | 110 | 119 | 110 | 119 | 51,000 | 1,190 |
| 2000-03-15 | 112 | 114 | 110 | 114 | 42,000 | 1,140 |
| 2000-03-14 | 114 | 115 | 112 | 115 | 51,000 | 1,150 |
| 2000-03-13 | 121 | 121 | 112 | 113 | 54,000 | 1,130 |
| 2000-03-10 | 120 | 121 | 111 | 115 | 76,000 | 1,150 |
| 2000-03-09 | 116 | 117 | 111 | 111 | 47,000 | 1,110 |
| 2000-03-08 | 118 | 118 | 115 | 118 | 25,000 | 1,180 |
| 2000-03-07 | 115 | 121 | 115 | 118 | 57,000 | 1,180 |
| 2000-03-06 | 127 | 127 | 118 | 122 | 109,000 | 1,220 |
| 2000-03-03 | 127 | 127 | 116 | 118 | 122,000 | 1,180 |
| 2000-03-02 | 110 | 127 | 110 | 127 | 98,000 | 1,270 |
| 2000-03-01 | 110 | 110 | 106 | 110 | 67,000 | 1,100 |
| 2000-02-29 | 104 | 106 | 100 | 106 | 56,000 | 1,060 |
| 2000-02-28 | 100 | 104 | 100 | 100 | 31,000 | 1,000 |
| 2000-02-25 | 100 | 103 | 95 | 97 | 56,000 | 970 |
| 2000-02-24 | 99 | 99 | 95 | 98 | 88,000 | 980 |
| 2000-02-23 | 100 | 100 | 98 | 98 | 37,000 | 980 |
| 2000-02-22 | 98 | 100 | 98 | 100 | 104,000 | 1,000 |
| 2000-02-21 | 100 | 100 | 98 | 98 | 71,000 | 980 |
| 2000-02-18 | 100 | 103 | 100 | 100 | 112,000 | 1,000 |
| 2000-02-17 | 104 | 104 | 101 | 101 | 82,000 | 1,010 |
| 2000-02-16 | 97 | 104 | 95 | 104 | 114,000 | 1,040 |
| 2000-02-15 | 110 | 110 | 100 | 100 | 176,000 | 1,000 |
| 2000-02-14 | 115 | 115 | 111 | 112 | 78,000 | 1,120 |
| 2000-02-10 | 115 | 117 | 115 | 117 | 100,000 | 1,170 |
| 2000-02-09 | 116 | 117 | 114 | 117 | 141,000 | 1,170 |
| 2000-02-08 | 117 | 117 | 115 | 116 | 63,000 | 1,160 |
| 2000-02-07 | 122 | 122 | 115 | 117 | 73,000 | 1,170 |
| 2000-02-04 | 116 | 120 | 115 | 115 | 124,000 | 1,150 |
| 2000-02-03 | 118 | 120 | 115 | 116 | 74,000 | 1,160 |
| 2000-02-02 | 120 | 120 | 117 | 117 | 67,000 | 1,170 |
| 2000-02-01 | 117 | 120 | 116 | 116 | 95,000 | 1,160 |
| 2000-01-31 | 120 | 121 | 115 | 120 | 57,000 | 1,200 |
| 2000-01-28 | 123 | 125 | 120 | 120 | 89,000 | 1,200 |
| 2000-01-27 | 126 | 127 | 125 | 125 | 51,000 | 1,250 |
| 2000-01-26 | 126 | 126 | 125 | 125 | 24,000 | 1,250 |
| 2000-01-25 | 125 | 127 | 125 | 125 | 50,000 | 1,250 |
| 2000-01-24 | 129 | 129 | 125 | 128 | 48,000 | 1,280 |
| 2000-01-21 | 132 | 132 | 125 | 125 | 47,000 | 1,250 |
| 2000-01-20 | 135 | 137 | 132 | 132 | 44,000 | 1,320 |
| 2000-01-19 | 143 | 143 | 135 | 135 | 76,000 | 1,350 |
| 2000-01-18 | 138 | 145 | 137 | 139 | 175,000 | 1,390 |
| 2000-01-17 | 126 | 143 | 125 | 134 | 260,000 | 1,340 |
| 2000-01-14 | 122 | 123 | 120 | 121 | 149,000 | 1,210 |
| 2000-01-13 | 120 | 122 | 116 | 122 | 72,000 | 1,220 |
| 2000-01-12 | 120 | 120 | 116 | 120 | 63,000 | 1,200 |
| 2000-01-11 | 120 | 125 | 116 | 118 | 77,000 | 1,180 |
| 2000-01-07 | 125 | 125 | 120 | 120 | 56,000 | 1,200 |
| 2000-01-06 | 120 | 126 | 120 | 126 | 30,000 | 1,260 |
| 2000-01-05 | 126 | 130 | 118 | 119 | 43,000 | 1,190 |
| 2000-01-04 | 115 | 125 | 115 | 120 | 37,000 | 1,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
