6208 (株)石川製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 58 | 62 | 58 | 62 | 44,000 | 620 |
| 2001-12-27 | 59 | 59 | 56 | 57 | 67,000 | 570 |
| 2001-12-26 | 55 | 60 | 55 | 60 | 93,000 | 600 |
| 2001-12-25 | 59 | 59 | 55 | 55 | 126,000 | 550 |
| 2001-12-21 | 60 | 60 | 55 | 58 | 173,000 | 580 |
| 2001-12-20 | 49 | 70 | 48 | 63 | 308,000 | 630 |
| 2001-12-19 | 50 | 50 | 40 | 50 | 621,000 | 500 |
| 2001-12-18 | 60 | 61 | 53 | 55 | 158,000 | 550 |
| 2001-12-17 | 66 | 66 | 61 | 61 | 165,000 | 610 |
| 2001-12-14 | 67 | 70 | 66 | 70 | 232,000 | 700 |
| 2001-12-13 | 68 | 68 | 66 | 68 | 52,000 | 680 |
| 2001-12-12 | 65 | 70 | 65 | 68 | 106,000 | 680 |
| 2001-12-11 | 72 | 72 | 65 | 67 | 237,000 | 670 |
| 2001-12-10 | 74 | 75 | 72 | 74 | 140,000 | 740 |
| 2001-12-07 | 77 | 77 | 73 | 74 | 105,000 | 740 |
| 2001-12-06 | 77 | 80 | 76 | 77 | 85,000 | 770 |
| 2001-12-05 | 75 | 76 | 74 | 75 | 188,000 | 750 |
| 2001-12-04 | 79 | 79 | 72 | 75 | 340,000 | 750 |
| 2001-12-03 | 85 | 85 | 80 | 80 | 225,000 | 800 |
| 2001-11-30 | 85 | 85 | 83 | 85 | 167,000 | 850 |
| 2001-11-29 | 85 | 86 | 85 | 85 | 92,000 | 850 |
| 2001-11-28 | 90 | 90 | 86 | 87 | 167,000 | 870 |
| 2001-11-27 | 92 | 93 | 89 | 90 | 123,000 | 900 |
| 2001-11-26 | 86 | 92 | 85 | 91 | 139,000 | 910 |
| 2001-11-22 | 85 | 86 | 83 | 85 | 176,000 | 850 |
| 2001-11-21 | 88 | 88 | 85 | 85 | 103,000 | 850 |
| 2001-11-20 | 89 | 89 | 86 | 88 | 149,000 | 880 |
| 2001-11-19 | 89 | 91 | 83 | 84 | 407,000 | 840 |
| 2001-11-16 | 91 | 94 | 91 | 92 | 203,000 | 920 |
| 2001-11-15 | 91 | 94 | 91 | 93 | 126,000 | 930 |
| 2001-11-14 | 93 | 94 | 92 | 92 | 50,000 | 920 |
| 2001-11-13 | 94 | 95 | 94 | 95 | 101,000 | 950 |
| 2001-11-12 | 94 | 96 | 94 | 94 | 104,000 | 940 |
| 2001-11-09 | 95 | 96 | 93 | 95 | 87,000 | 950 |
| 2001-11-08 | 93 | 98 | 91 | 96 | 238,000 | 960 |
| 2001-11-07 | 93 | 96 | 92 | 96 | 210,000 | 960 |
| 2001-11-06 | 96 | 97 | 93 | 96 | 159,000 | 960 |
| 2001-11-05 | 95 | 101 | 95 | 97 | 232,000 | 970 |
| 2001-11-02 | 102 | 108 | 92 | 94 | 772,000 | 940 |
| 2001-11-01 | 104 | 104 | 97 | 100 | 501,000 | 1,000 |
| 2001-10-31 | 110 | 110 | 104 | 106 | 263,000 | 1,060 |
| 2001-10-30 | 113 | 114 | 110 | 112 | 164,000 | 1,120 |
| 2001-10-29 | 115 | 116 | 112 | 115 | 165,000 | 1,150 |
| 2001-10-26 | 118 | 119 | 115 | 116 | 144,000 | 1,160 |
| 2001-10-25 | 115 | 117 | 114 | 117 | 121,000 | 1,170 |
| 2001-10-24 | 115 | 115 | 112 | 115 | 183,000 | 1,150 |
| 2001-10-23 | 117 | 118 | 114 | 115 | 288,000 | 1,150 |
| 2001-10-22 | 120 | 120 | 115 | 115 | 394,000 | 1,150 |
| 2001-10-19 | 122 | 122 | 120 | 122 | 158,000 | 1,220 |
| 2001-10-18 | 126 | 126 | 121 | 122 | 209,000 | 1,220 |
| 2001-10-17 | 125 | 125 | 120 | 124 | 179,000 | 1,240 |
| 2001-10-16 | 119 | 126 | 119 | 126 | 305,000 | 1,260 |
| 2001-10-15 | 118 | 123 | 118 | 119 | 200,000 | 1,190 |
| 2001-10-12 | 117 | 121 | 117 | 119 | 427,000 | 1,190 |
| 2001-10-11 | 122 | 122 | 116 | 116 | 384,000 | 1,160 |
| 2001-10-10 | 130 | 131 | 121 | 123 | 436,000 | 1,230 |
| 2001-10-09 | 139 | 139 | 131 | 133 | 740,000 | 1,330 |
| 2001-10-05 | 129 | 130 | 126 | 129 | 196,000 | 1,290 |
| 2001-10-04 | 127 | 130 | 125 | 129 | 339,000 | 1,290 |
| 2001-10-03 | 138 | 138 | 129 | 129 | 585,000 | 1,290 |
| 2001-10-02 | 132 | 136 | 127 | 135 | 1,246,000 | 1,350 |
| 2001-10-01 | 112 | 148 | 110 | 129 | 932,000 | 1,290 |
| 2001-09-28 | 108 | 112 | 108 | 110 | 258,000 | 1,100 |
| 2001-09-27 | 113 | 113 | 108 | 110 | 240,000 | 1,100 |
| 2001-09-26 | 110 | 113 | 106 | 111 | 387,000 | 1,110 |
| 2001-09-25 | 127 | 127 | 111 | 112 | 357,000 | 1,120 |
| 2001-09-21 | 117 | 132 | 115 | 117 | 873,000 | 1,170 |
| 2001-09-20 | 135 | 135 | 130 | 132 | 459,000 | 1,320 |
| 2001-09-19 | 135 | 135 | 127 | 133 | 847,000 | 1,330 |
| 2001-09-18 | 135 | 136 | 122 | 127 | 2,682,000 | 1,270 |
| 2001-09-17 | 145 | 149 | 131 | 135 | 5,061,000 | 1,350 |
| 2001-09-14 | 114 | 127 | 111 | 125 | 2,543,000 | 1,250 |
| 2001-09-13 | 86 | 102 | 85 | 102 | 568,000 | 1,020 |
| 2001-09-12 | 91 | 91 | 85 | 87 | 438,000 | 870 |
| 2001-09-11 | 84 | 85 | 80 | 85 | 138,000 | 850 |
| 2001-09-10 | 88 | 88 | 83 | 85 | 80,000 | 850 |
| 2001-09-07 | 90 | 90 | 88 | 90 | 38,000 | 900 |
| 2001-09-06 | 90 | 95 | 90 | 90 | 49,000 | 900 |
| 2001-09-05 | 95 | 95 | 90 | 90 | 57,000 | 900 |
| 2001-09-04 | 90 | 92 | 89 | 92 | 69,000 | 920 |
| 2001-09-03 | 96 | 96 | 92 | 92 | 18,000 | 920 |
| 2001-08-31 | 96 | 96 | 94 | 95 | 54,000 | 950 |
| 2001-08-30 | 98 | 98 | 96 | 97 | 22,000 | 970 |
| 2001-08-29 | 100 | 101 | 96 | 96 | 24,000 | 960 |
| 2001-08-28 | 100 | 100 | 98 | 100 | 48,000 | 1,000 |
| 2001-08-27 | 95 | 98 | 95 | 98 | 36,000 | 980 |
| 2001-08-24 | 95 | 98 | 95 | 95 | 25,000 | 950 |
| 2001-08-23 | 96 | 98 | 94 | 98 | 63,000 | 980 |
| 2001-08-22 | 94 | 98 | 92 | 96 | 48,000 | 960 |
| 2001-08-21 | 96 | 99 | 96 | 96 | 41,000 | 960 |
| 2001-08-20 | 100 | 100 | 97 | 99 | 33,000 | 990 |
| 2001-08-17 | 100 | 101 | 99 | 99 | 38,000 | 990 |
| 2001-08-16 | 100 | 101 | 99 | 100 | 31,000 | 1,000 |
| 2001-08-15 | 102 | 103 | 100 | 100 | 33,000 | 1,000 |
| 2001-08-14 | 100 | 103 | 100 | 103 | 58,000 | 1,030 |
| 2001-08-13 | 101 | 103 | 100 | 100 | 37,000 | 1,000 |
| 2001-08-10 | 100 | 101 | 100 | 101 | 12,000 | 1,010 |
| 2001-08-09 | 104 | 104 | 102 | 102 | 37,000 | 1,020 |
| 2001-08-08 | 102 | 105 | 102 | 105 | 38,000 | 1,050 |
| 2001-08-07 | 101 | 105 | 100 | 101 | 28,000 | 1,010 |
| 2001-08-06 | 100 | 106 | 100 | 104 | 21,000 | 1,040 |
| 2001-08-03 | 103 | 104 | 103 | 103 | 45,000 | 1,030 |
| 2001-08-02 | 105 | 105 | 102 | 104 | 37,000 | 1,040 |
| 2001-08-01 | 104 | 104 | 100 | 104 | 44,000 | 1,040 |
| 2001-07-31 | 96 | 105 | 96 | 99 | 32,000 | 990 |
| 2001-07-30 | 105 | 105 | 97 | 97 | 88,000 | 970 |
| 2001-07-27 | 98 | 108 | 98 | 105 | 117,000 | 1,050 |
| 2001-07-26 | 95 | 97 | 93 | 97 | 51,000 | 970 |
| 2001-07-25 | 91 | 94 | 90 | 92 | 57,000 | 920 |
| 2001-07-24 | 88 | 93 | 86 | 91 | 106,000 | 910 |
| 2001-07-23 | 93 | 93 | 89 | 93 | 193,000 | 930 |
| 2001-07-19 | 98 | 98 | 91 | 94 | 239,000 | 940 |
| 2001-07-18 | 105 | 105 | 100 | 100 | 183,000 | 1,000 |
| 2001-07-17 | 108 | 108 | 106 | 106 | 25,000 | 1,060 |
| 2001-07-16 | 110 | 110 | 105 | 106 | 17,000 | 1,060 |
| 2001-07-13 | 106 | 109 | 105 | 105 | 58,000 | 1,050 |
| 2001-07-12 | 104 | 105 | 102 | 103 | 69,000 | 1,030 |
| 2001-07-11 | 108 | 108 | 105 | 105 | 73,000 | 1,050 |
| 2001-07-10 | 108 | 110 | 107 | 110 | 38,000 | 1,100 |
| 2001-07-09 | 107 | 109 | 106 | 108 | 66,000 | 1,080 |
| 2001-07-06 | 111 | 112 | 109 | 110 | 185,000 | 1,100 |
| 2001-07-05 | 112 | 115 | 111 | 111 | 65,000 | 1,110 |
| 2001-07-04 | 117 | 117 | 112 | 115 | 80,000 | 1,150 |
| 2001-07-03 | 119 | 120 | 117 | 120 | 46,000 | 1,200 |
| 2001-07-02 | 120 | 120 | 116 | 120 | 47,000 | 1,200 |
| 2001-06-29 | 119 | 120 | 118 | 120 | 63,000 | 1,200 |
| 2001-06-28 | 119 | 119 | 116 | 118 | 56,000 | 1,180 |
| 2001-06-27 | 120 | 120 | 117 | 118 | 41,000 | 1,180 |
| 2001-06-26 | 117 | 120 | 112 | 120 | 58,000 | 1,200 |
| 2001-06-25 | 115 | 118 | 115 | 116 | 53,000 | 1,160 |
| 2001-06-22 | 119 | 120 | 116 | 118 | 79,000 | 1,180 |
| 2001-06-21 | 111 | 114 | 109 | 110 | 127,000 | 1,100 |
| 2001-06-20 | 118 | 119 | 106 | 113 | 281,000 | 1,130 |
| 2001-06-19 | 125 | 125 | 118 | 118 | 185,000 | 1,180 |
| 2001-06-18 | 127 | 127 | 121 | 122 | 110,000 | 1,220 |
| 2001-06-15 | 129 | 130 | 126 | 127 | 90,000 | 1,270 |
| 2001-06-14 | 130 | 130 | 130 | 130 | 34,000 | 1,300 |
| 2001-06-13 | 131 | 133 | 130 | 132 | 68,000 | 1,320 |
| 2001-06-12 | 138 | 138 | 132 | 133 | 105,000 | 1,330 |
| 2001-06-11 | 137 | 139 | 132 | 139 | 107,000 | 1,390 |
| 2001-06-08 | 131 | 142 | 131 | 136 | 265,000 | 1,360 |
| 2001-06-07 | 127 | 129 | 126 | 129 | 42,000 | 1,290 |
| 2001-06-06 | 127 | 127 | 126 | 127 | 77,000 | 1,270 |
| 2001-06-05 | 128 | 131 | 125 | 127 | 78,000 | 1,270 |
| 2001-06-04 | 126 | 128 | 125 | 127 | 88,000 | 1,270 |
| 2001-06-01 | 128 | 129 | 125 | 125 | 160,000 | 1,250 |
| 2001-05-31 | 130 | 132 | 126 | 130 | 135,000 | 1,300 |
| 2001-05-30 | 131 | 133 | 128 | 130 | 143,000 | 1,300 |
| 2001-05-29 | 128 | 135 | 128 | 131 | 160,000 | 1,310 |
| 2001-05-28 | 130 | 131 | 128 | 128 | 122,000 | 1,280 |
| 2001-05-25 | 141 | 141 | 132 | 132 | 169,000 | 1,320 |
| 2001-05-24 | 147 | 148 | 138 | 138 | 223,000 | 1,380 |
| 2001-05-23 | 141 | 145 | 137 | 144 | 926,000 | 1,440 |
| 2001-05-22 | 125 | 153 | 125 | 146 | 1,142,000 | 1,460 |
| 2001-05-21 | 131 | 132 | 125 | 125 | 214,000 | 1,250 |
| 2001-05-18 | 134 | 137 | 130 | 131 | 139,000 | 1,310 |
| 2001-05-17 | 139 | 142 | 132 | 136 | 199,000 | 1,360 |
| 2001-05-16 | 141 | 142 | 136 | 136 | 164,000 | 1,360 |
| 2001-05-15 | 138 | 144 | 134 | 142 | 440,000 | 1,420 |
| 2001-05-14 | 147 | 148 | 142 | 142 | 344,000 | 1,420 |
| 2001-05-11 | 147 | 151 | 147 | 147 | 304,000 | 1,470 |
| 2001-05-10 | 156 | 160 | 147 | 147 | 349,000 | 1,470 |
| 2001-05-09 | 154 | 158 | 146 | 157 | 1,102,000 | 1,570 |
| 2001-05-08 | 167 | 167 | 155 | 159 | 1,878,000 | 1,590 |
| 2001-05-07 | 177 | 182 | 167 | 172 | 3,471,000 | 1,720 |
| 2001-05-02 | 168 | 190 | 153 | 162 | 7,230,000 | 1,620 |
| 2001-05-01 | 125 | 165 | 124 | 153 | 2,040,000 | 1,530 |
| 2001-04-27 | 121 | 124 | 118 | 124 | 441,000 | 1,240 |
| 2001-04-26 | 128 | 133 | 118 | 118 | 1,415,000 | 1,180 |
| 2001-04-25 | 107 | 129 | 107 | 125 | 1,470,000 | 1,250 |
| 2001-04-24 | 105 | 107 | 105 | 107 | 45,000 | 1,070 |
| 2001-04-23 | 108 | 108 | 105 | 105 | 91,000 | 1,050 |
| 2001-04-20 | 107 | 110 | 107 | 108 | 49,000 | 1,080 |
| 2001-04-19 | 109 | 110 | 106 | 109 | 37,000 | 1,090 |
| 2001-04-18 | 110 | 110 | 105 | 110 | 142,000 | 1,100 |
| 2001-04-17 | 110 | 116 | 108 | 110 | 395,000 | 1,100 |
| 2001-04-16 | 107 | 109 | 107 | 108 | 94,000 | 1,080 |
| 2001-04-13 | 109 | 109 | 107 | 107 | 36,000 | 1,070 |
| 2001-04-12 | 109 | 109 | 105 | 109 | 86,000 | 1,090 |
| 2001-04-11 | 106 | 108 | 104 | 104 | 122,000 | 1,040 |
| 2001-04-10 | 105 | 107 | 104 | 104 | 50,000 | 1,040 |
| 2001-04-09 | 105 | 107 | 104 | 104 | 152,000 | 1,040 |
| 2001-04-06 | 109 | 110 | 104 | 104 | 133,000 | 1,040 |
| 2001-04-05 | 104 | 110 | 104 | 107 | 222,000 | 1,070 |
| 2001-04-04 | 101 | 102 | 98 | 102 | 92,000 | 1,020 |
| 2001-04-03 | 97 | 101 | 96 | 100 | 100,000 | 1,000 |
| 2001-04-02 | 104 | 104 | 97 | 98 | 137,000 | 980 |
| 2001-03-30 | 101 | 105 | 101 | 102 | 133,000 | 1,020 |
| 2001-03-29 | 109 | 109 | 104 | 106 | 323,000 | 1,060 |
| 2001-03-28 | 115 | 119 | 110 | 111 | 1,359,000 | 1,110 |
| 2001-03-27 | 93 | 114 | 92 | 110 | 578,000 | 1,100 |
| 2001-03-26 | 90 | 92 | 86 | 92 | 137,000 | 920 |
| 2001-03-23 | 84 | 89 | 84 | 87 | 45,000 | 870 |
| 2001-03-22 | 84 | 85 | 83 | 85 | 60,000 | 850 |
| 2001-03-21 | 80 | 85 | 80 | 85 | 54,000 | 850 |
| 2001-03-19 | 83 | 83 | 81 | 82 | 59,000 | 820 |
| 2001-03-16 | 81 | 85 | 81 | 83 | 88,000 | 830 |
| 2001-03-15 | 82 | 83 | 80 | 82 | 62,000 | 820 |
| 2001-03-14 | 85 | 86 | 83 | 83 | 51,000 | 830 |
| 2001-03-13 | 86 | 86 | 83 | 85 | 131,000 | 850 |
| 2001-03-12 | 86 | 89 | 85 | 86 | 49,000 | 860 |
| 2001-03-09 | 89 | 89 | 86 | 86 | 53,000 | 860 |
| 2001-03-08 | 86 | 88 | 85 | 87 | 46,000 | 870 |
| 2001-03-07 | 86 | 86 | 86 | 86 | 6,000 | 860 |
| 2001-03-06 | 85 | 87 | 85 | 87 | 21,000 | 870 |
| 2001-03-05 | 88 | 88 | 85 | 85 | 83,000 | 850 |
| 2001-03-02 | 88 | 90 | 87 | 88 | 68,000 | 880 |
| 2001-03-01 | 89 | 89 | 88 | 88 | 60,000 | 880 |
| 2001-02-28 | 92 | 92 | 89 | 90 | 84,000 | 900 |
| 2001-02-27 | 90 | 90 | 89 | 90 | 63,000 | 900 |
| 2001-02-26 | 94 | 94 | 88 | 90 | 47,000 | 900 |
| 2001-02-23 | 88 | 90 | 85 | 90 | 61,000 | 900 |
| 2001-02-22 | 87 | 88 | 85 | 88 | 69,000 | 880 |
| 2001-02-21 | 90 | 90 | 88 | 88 | 55,000 | 880 |
| 2001-02-20 | 90 | 92 | 90 | 90 | 12,000 | 900 |
| 2001-02-19 | 89 | 90 | 89 | 90 | 27,000 | 900 |
| 2001-02-16 | 93 | 94 | 89 | 89 | 82,000 | 890 |
| 2001-02-15 | 92 | 94 | 91 | 93 | 42,000 | 930 |
| 2001-02-14 | 94 | 94 | 90 | 93 | 41,000 | 930 |
| 2001-02-13 | 94 | 94 | 88 | 89 | 16,000 | 890 |
| 2001-02-09 | 89 | 92 | 88 | 92 | 36,000 | 920 |
| 2001-02-08 | 89 | 89 | 88 | 89 | 21,000 | 890 |
| 2001-02-07 | 90 | 91 | 88 | 89 | 48,000 | 890 |
| 2001-02-06 | 91 | 92 | 88 | 89 | 29,000 | 890 |
| 2001-02-05 | 88 | 96 | 88 | 91 | 65,000 | 910 |
| 2001-02-02 | 89 | 91 | 88 | 89 | 49,000 | 890 |
| 2001-02-01 | 92 | 92 | 89 | 89 | 48,000 | 890 |
| 2001-01-31 | 92 | 95 | 92 | 92 | 32,000 | 920 |
| 2001-01-30 | 96 | 98 | 92 | 92 | 115,000 | 920 |
| 2001-01-29 | 89 | 95 | 87 | 93 | 136,000 | 930 |
| 2001-01-26 | 91 | 91 | 85 | 85 | 47,000 | 850 |
| 2001-01-25 | 88 | 90 | 85 | 88 | 95,000 | 880 |
| 2001-01-24 | 87 | 88 | 83 | 86 | 51,000 | 860 |
| 2001-01-23 | 86 | 87 | 86 | 86 | 28,000 | 860 |
| 2001-01-22 | 86 | 91 | 86 | 88 | 38,000 | 880 |
| 2001-01-19 | 94 | 96 | 91 | 91 | 87,000 | 910 |
| 2001-01-18 | 90 | 93 | 89 | 93 | 86,000 | 930 |
| 2001-01-17 | 89 | 94 | 86 | 90 | 217,000 | 900 |
| 2001-01-16 | 79 | 89 | 79 | 89 | 98,000 | 890 |
| 2001-01-15 | 78 | 85 | 78 | 80 | 50,000 | 800 |
| 2001-01-12 | 78 | 79 | 76 | 76 | 203,000 | 760 |
| 2001-01-11 | 80 | 80 | 77 | 79 | 122,000 | 790 |
| 2001-01-10 | 83 | 84 | 80 | 80 | 86,000 | 800 |
| 2001-01-09 | 80 | 87 | 80 | 81 | 92,000 | 810 |
| 2001-01-05 | 80 | 81 | 80 | 80 | 66,000 | 800 |
| 2001-01-04 | 80 | 84 | 80 | 80 | 49,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
