6208 (株)石川製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 53 | 53 | 51 | 53 | 142,000 | 530 |
| 2002-12-27 | 51 | 52 | 50 | 51 | 228,000 | 510 |
| 2002-12-26 | 53 | 53 | 49 | 50 | 217,000 | 500 |
| 2002-12-25 | 49 | 51 | 49 | 51 | 168,000 | 510 |
| 2002-12-24 | 53 | 53 | 50 | 50 | 368,000 | 500 |
| 2002-12-20 | 51 | 53 | 49 | 51 | 963,000 | 510 |
| 2002-12-19 | 46 | 53 | 45 | 52 | 1,332,000 | 520 |
| 2002-12-18 | 50 | 51 | 44 | 45 | 588,000 | 450 |
| 2002-12-17 | 53 | 53 | 50 | 50 | 371,000 | 500 |
| 2002-12-16 | 54 | 55 | 52 | 52 | 671,000 | 520 |
| 2002-12-13 | 56 | 62 | 54 | 55 | 1,805,000 | 550 |
| 2002-12-12 | 53 | 58 | 52 | 56 | 2,419,000 | 560 |
| 2002-12-11 | 59 | 66 | 54 | 54 | 3,882,000 | 540 |
| 2002-12-10 | 55 | 58 | 53 | 57 | 1,137,000 | 570 |
| 2002-12-09 | 50 | 59 | 49 | 57 | 1,100,000 | 570 |
| 2002-12-06 | 50 | 53 | 47 | 49 | 406,000 | 490 |
| 2002-12-05 | 51 | 54 | 49 | 49 | 668,000 | 490 |
| 2002-12-04 | 56 | 58 | 50 | 52 | 900,000 | 520 |
| 2002-12-03 | 47 | 53 | 46 | 53 | 954,000 | 530 |
| 2002-12-02 | 40 | 49 | 40 | 46 | 705,000 | 460 |
| 2002-11-29 | 40 | 40 | 39 | 39 | 120,000 | 390 |
| 2002-11-28 | 39 | 41 | 38 | 41 | 137,000 | 410 |
| 2002-11-27 | 37 | 40 | 37 | 39 | 138,000 | 390 |
| 2002-11-26 | 39 | 40 | 37 | 37 | 194,000 | 370 |
| 2002-11-25 | 37 | 40 | 37 | 40 | 202,000 | 400 |
| 2002-11-22 | 37 | 37 | 35 | 37 | 148,000 | 370 |
| 2002-11-21 | 36 | 37 | 35 | 35 | 97,000 | 350 |
| 2002-11-20 | 35 | 36 | 33 | 36 | 128,000 | 360 |
| 2002-11-19 | 35 | 35 | 32 | 35 | 137,000 | 350 |
| 2002-11-18 | 36 | 37 | 34 | 35 | 138,000 | 350 |
| 2002-11-15 | 36 | 36 | 35 | 35 | 126,000 | 350 |
| 2002-11-14 | 38 | 38 | 33 | 35 | 184,000 | 350 |
| 2002-11-13 | 38 | 39 | 38 | 39 | 45,000 | 390 |
| 2002-11-12 | 37 | 40 | 37 | 39 | 75,000 | 390 |
| 2002-11-11 | 38 | 38 | 37 | 38 | 101,000 | 380 |
| 2002-11-08 | 38 | 40 | 37 | 40 | 134,000 | 400 |
| 2002-11-07 | 40 | 43 | 39 | 40 | 111,000 | 400 |
| 2002-11-06 | 41 | 43 | 40 | 41 | 48,000 | 410 |
| 2002-11-05 | 42 | 43 | 39 | 42 | 271,000 | 420 |
| 2002-11-01 | 43 | 43 | 42 | 42 | 127,000 | 420 |
| 2002-10-31 | 43 | 43 | 42 | 43 | 19,000 | 430 |
| 2002-10-30 | 43 | 45 | 42 | 43 | 63,000 | 430 |
| 2002-10-29 | 45 | 45 | 42 | 45 | 62,000 | 450 |
| 2002-10-28 | 44 | 46 | 44 | 45 | 45,000 | 450 |
| 2002-10-25 | 42 | 45 | 42 | 44 | 76,000 | 440 |
| 2002-10-24 | 43 | 45 | 42 | 44 | 87,000 | 440 |
| 2002-10-23 | 43 | 45 | 43 | 43 | 74,000 | 430 |
| 2002-10-22 | 47 | 47 | 45 | 46 | 83,000 | 460 |
| 2002-10-21 | 48 | 48 | 46 | 48 | 55,000 | 480 |
| 2002-10-18 | 47 | 47 | 46 | 46 | 92,000 | 460 |
| 2002-10-17 | 47 | 47 | 43 | 46 | 63,000 | 460 |
| 2002-10-16 | 49 | 49 | 46 | 46 | 123,000 | 460 |
| 2002-10-15 | 43 | 47 | 43 | 47 | 183,000 | 470 |
| 2002-10-11 | 44 | 44 | 41 | 42 | 119,000 | 420 |
| 2002-10-10 | 42 | 43 | 40 | 43 | 175,000 | 430 |
| 2002-10-09 | 43 | 44 | 41 | 43 | 209,000 | 430 |
| 2002-10-08 | 41 | 44 | 41 | 43 | 296,000 | 430 |
| 2002-10-07 | 48 | 49 | 45 | 46 | 218,000 | 460 |
| 2002-10-04 | 52 | 52 | 48 | 49 | 191,000 | 490 |
| 2002-10-03 | 54 | 54 | 52 | 54 | 91,000 | 540 |
| 2002-10-02 | 57 | 57 | 54 | 54 | 40,000 | 540 |
| 2002-10-01 | 54 | 56 | 54 | 54 | 15,000 | 540 |
| 2002-09-30 | 53 | 57 | 53 | 57 | 37,000 | 570 |
| 2002-09-27 | 54 | 57 | 53 | 57 | 59,000 | 570 |
| 2002-09-26 | 55 | 55 | 53 | 54 | 79,000 | 540 |
| 2002-09-25 | 56 | 56 | 55 | 56 | 67,000 | 560 |
| 2002-09-24 | 55 | 58 | 55 | 58 | 40,000 | 580 |
| 2002-09-20 | 58 | 58 | 55 | 57 | 72,000 | 570 |
| 2002-09-19 | 57 | 59 | 57 | 59 | 50,000 | 590 |
| 2002-09-18 | 58 | 58 | 56 | 58 | 104,000 | 580 |
| 2002-09-17 | 58 | 58 | 57 | 58 | 50,000 | 580 |
| 2002-09-13 | 57 | 59 | 56 | 59 | 118,000 | 590 |
| 2002-09-12 | 59 | 59 | 57 | 58 | 36,000 | 580 |
| 2002-09-11 | 57 | 59 | 55 | 59 | 57,000 | 590 |
| 2002-09-10 | 55 | 57 | 55 | 57 | 44,000 | 570 |
| 2002-09-09 | 54 | 57 | 54 | 55 | 63,000 | 550 |
| 2002-09-06 | 53 | 55 | 52 | 54 | 163,000 | 540 |
| 2002-09-05 | 52 | 57 | 52 | 53 | 173,000 | 530 |
| 2002-09-04 | 52 | 53 | 51 | 52 | 232,000 | 520 |
| 2002-09-03 | 58 | 59 | 56 | 57 | 83,000 | 570 |
| 2002-09-02 | 60 | 61 | 59 | 59 | 15,000 | 590 |
| 2002-08-30 | 59 | 61 | 59 | 59 | 80,000 | 590 |
| 2002-08-29 | 62 | 62 | 59 | 59 | 61,000 | 590 |
| 2002-08-28 | 60 | 62 | 60 | 62 | 33,000 | 620 |
| 2002-08-27 | 62 | 62 | 60 | 62 | 43,000 | 620 |
| 2002-08-26 | 63 | 63 | 58 | 62 | 92,000 | 620 |
| 2002-08-23 | 60 | 63 | 60 | 60 | 86,000 | 600 |
| 2002-08-22 | 59 | 60 | 58 | 59 | 123,000 | 590 |
| 2002-08-21 | 61 | 63 | 60 | 61 | 108,000 | 610 |
| 2002-08-20 | 64 | 64 | 60 | 63 | 243,000 | 630 |
| 2002-08-19 | 67 | 67 | 64 | 66 | 62,000 | 660 |
| 2002-08-16 | 64 | 67 | 64 | 67 | 41,000 | 670 |
| 2002-08-15 | 66 | 66 | 64 | 65 | 9,000 | 650 |
| 2002-08-14 | 64 | 66 | 62 | 66 | 28,000 | 660 |
| 2002-08-13 | 65 | 66 | 65 | 66 | 36,000 | 660 |
| 2002-08-12 | 68 | 68 | 65 | 65 | 54,000 | 650 |
| 2002-08-09 | 68 | 68 | 65 | 68 | 66,000 | 680 |
| 2002-08-08 | 66 | 68 | 63 | 67 | 76,000 | 670 |
| 2002-08-07 | 68 | 68 | 64 | 64 | 34,000 | 640 |
| 2002-08-06 | 65 | 68 | 64 | 68 | 70,000 | 680 |
| 2002-08-05 | 66 | 69 | 65 | 67 | 71,000 | 670 |
| 2002-08-02 | 68 | 70 | 66 | 67 | 55,000 | 670 |
| 2002-08-01 | 68 | 70 | 68 | 70 | 28,000 | 700 |
| 2002-07-31 | 72 | 72 | 67 | 68 | 52,000 | 680 |
| 2002-07-30 | 74 | 74 | 72 | 72 | 16,000 | 720 |
| 2002-07-29 | 70 | 75 | 65 | 75 | 222,000 | 750 |
| 2002-07-26 | 73 | 73 | 70 | 70 | 62,000 | 700 |
| 2002-07-25 | 72 | 73 | 72 | 73 | 15,000 | 730 |
| 2002-07-24 | 70 | 72 | 70 | 70 | 26,000 | 700 |
| 2002-07-23 | 70 | 70 | 69 | 70 | 27,000 | 700 |
| 2002-07-22 | 70 | 72 | 70 | 70 | 44,000 | 700 |
| 2002-07-19 | 71 | 72 | 70 | 72 | 45,000 | 720 |
| 2002-07-18 | 70 | 72 | 70 | 72 | 37,000 | 720 |
| 2002-07-17 | 74 | 74 | 70 | 71 | 21,000 | 710 |
| 2002-07-16 | 71 | 75 | 68 | 75 | 167,000 | 750 |
| 2002-07-15 | 72 | 75 | 72 | 74 | 54,000 | 740 |
| 2002-07-12 | 74 | 74 | 71 | 72 | 33,000 | 720 |
| 2002-07-11 | 72 | 73 | 71 | 72 | 80,000 | 720 |
| 2002-07-10 | 73 | 75 | 72 | 75 | 43,000 | 750 |
| 2002-07-09 | 73 | 75 | 72 | 75 | 42,000 | 750 |
| 2002-07-08 | 77 | 77 | 74 | 74 | 68,000 | 740 |
| 2002-07-05 | 74 | 77 | 73 | 75 | 45,000 | 750 |
| 2002-07-04 | 74 | 76 | 73 | 74 | 69,000 | 740 |
| 2002-07-03 | 73 | 77 | 73 | 77 | 108,000 | 770 |
| 2002-07-02 | 72 | 74 | 72 | 73 | 30,000 | 730 |
| 2002-07-01 | 74 | 76 | 72 | 72 | 36,000 | 720 |
| 2002-06-28 | 72 | 77 | 72 | 73 | 68,000 | 730 |
| 2002-06-27 | 74 | 74 | 71 | 72 | 54,000 | 720 |
| 2002-06-26 | 75 | 76 | 74 | 74 | 31,000 | 740 |
| 2002-06-25 | 75 | 76 | 74 | 75 | 34,000 | 750 |
| 2002-06-24 | 72 | 74 | 71 | 73 | 70,000 | 730 |
| 2002-06-21 | 71 | 75 | 71 | 74 | 67,000 | 740 |
| 2002-06-20 | 70 | 73 | 69 | 70 | 99,000 | 700 |
| 2002-06-19 | 76 | 77 | 72 | 73 | 87,000 | 730 |
| 2002-06-18 | 75 | 77 | 74 | 76 | 96,000 | 760 |
| 2002-06-17 | 76 | 77 | 70 | 72 | 169,000 | 720 |
| 2002-06-14 | 78 | 80 | 76 | 76 | 236,000 | 760 |
| 2002-06-13 | 80 | 80 | 78 | 80 | 132,000 | 800 |
| 2002-06-12 | 82 | 83 | 80 | 80 | 103,000 | 800 |
| 2002-06-11 | 84 | 84 | 83 | 83 | 83,000 | 830 |
| 2002-06-10 | 86 | 86 | 84 | 84 | 49,000 | 840 |
| 2002-06-07 | 86 | 86 | 85 | 86 | 48,000 | 860 |
| 2002-06-06 | 88 | 88 | 86 | 88 | 110,000 | 880 |
| 2002-06-05 | 88 | 88 | 85 | 86 | 115,000 | 860 |
| 2002-06-04 | 85 | 88 | 85 | 86 | 138,000 | 860 |
| 2002-06-03 | 87 | 88 | 86 | 88 | 68,000 | 880 |
| 2002-05-31 | 85 | 88 | 85 | 85 | 92,000 | 850 |
| 2002-05-30 | 89 | 90 | 88 | 89 | 186,000 | 890 |
| 2002-05-29 | 89 | 90 | 87 | 89 | 163,000 | 890 |
| 2002-05-28 | 90 | 90 | 87 | 88 | 238,000 | 880 |
| 2002-05-27 | 87 | 92 | 87 | 90 | 372,000 | 900 |
| 2002-05-24 | 87 | 87 | 84 | 84 | 213,000 | 840 |
| 2002-05-23 | 85 | 89 | 84 | 86 | 405,000 | 860 |
| 2002-05-22 | 83 | 84 | 82 | 83 | 96,000 | 830 |
| 2002-05-21 | 82 | 83 | 82 | 82 | 51,000 | 820 |
| 2002-05-20 | 80 | 83 | 80 | 82 | 95,000 | 820 |
| 2002-05-17 | 81 | 82 | 80 | 80 | 67,000 | 800 |
| 2002-05-16 | 83 | 83 | 80 | 82 | 43,000 | 820 |
| 2002-05-15 | 83 | 83 | 81 | 81 | 49,000 | 810 |
| 2002-05-14 | 82 | 86 | 82 | 83 | 77,000 | 830 |
| 2002-05-13 | 81 | 82 | 80 | 82 | 79,000 | 820 |
| 2002-05-10 | 77 | 82 | 77 | 82 | 131,000 | 820 |
| 2002-05-09 | 81 | 81 | 78 | 80 | 114,000 | 800 |
| 2002-05-08 | 78 | 80 | 78 | 78 | 64,000 | 780 |
| 2002-05-07 | 80 | 86 | 77 | 78 | 189,000 | 780 |
| 2002-05-02 | 80 | 81 | 78 | 79 | 94,000 | 790 |
| 2002-05-01 | 79 | 82 | 78 | 82 | 157,000 | 820 |
| 2002-04-30 | 79 | 82 | 79 | 80 | 135,000 | 800 |
| 2002-04-26 | 85 | 85 | 82 | 82 | 238,000 | 820 |
| 2002-04-25 | 87 | 87 | 82 | 85 | 228,000 | 850 |
| 2002-04-24 | 89 | 90 | 86 | 87 | 201,000 | 870 |
| 2002-04-23 | 87 | 93 | 87 | 87 | 272,000 | 870 |
| 2002-04-22 | 89 | 89 | 85 | 86 | 85,000 | 860 |
| 2002-04-19 | 89 | 89 | 84 | 86 | 189,000 | 860 |
| 2002-04-18 | 84 | 93 | 84 | 89 | 671,000 | 890 |
| 2002-04-17 | 83 | 85 | 83 | 83 | 130,000 | 830 |
| 2002-04-16 | 84 | 85 | 83 | 85 | 78,000 | 850 |
| 2002-04-15 | 86 | 87 | 85 | 87 | 79,000 | 870 |
| 2002-04-12 | 90 | 91 | 87 | 89 | 284,000 | 890 |
| 2002-04-11 | 92 | 95 | 91 | 92 | 265,000 | 920 |
| 2002-04-10 | 88 | 93 | 88 | 91 | 303,000 | 910 |
| 2002-04-09 | 97 | 97 | 90 | 91 | 772,000 | 910 |
| 2002-04-08 | 89 | 96 | 87 | 96 | 1,301,000 | 960 |
| 2002-04-05 | 80 | 88 | 80 | 87 | 444,000 | 870 |
| 2002-04-04 | 73 | 82 | 73 | 79 | 120,000 | 790 |
| 2002-04-03 | 69 | 76 | 69 | 74 | 109,000 | 740 |
| 2002-04-02 | 74 | 74 | 69 | 71 | 135,000 | 710 |
| 2002-04-01 | 76 | 76 | 72 | 75 | 65,000 | 750 |
| 2002-03-29 | 77 | 78 | 73 | 75 | 100,000 | 750 |
| 2002-03-28 | 75 | 78 | 75 | 75 | 82,000 | 750 |
| 2002-03-27 | 77 | 79 | 75 | 79 | 45,000 | 790 |
| 2002-03-26 | 75 | 79 | 75 | 78 | 89,000 | 780 |
| 2002-03-25 | 82 | 85 | 75 | 76 | 189,000 | 760 |
| 2002-03-22 | 81 | 85 | 80 | 82 | 123,000 | 820 |
| 2002-03-20 | 87 | 87 | 83 | 86 | 102,000 | 860 |
| 2002-03-19 | 84 | 87 | 84 | 85 | 95,000 | 850 |
| 2002-03-18 | 86 | 87 | 82 | 83 | 102,000 | 830 |
| 2002-03-15 | 83 | 83 | 80 | 82 | 125,000 | 820 |
| 2002-03-14 | 80 | 87 | 80 | 83 | 96,000 | 830 |
| 2002-03-13 | 85 | 88 | 85 | 85 | 159,000 | 850 |
| 2002-03-12 | 90 | 90 | 86 | 88 | 76,000 | 880 |
| 2002-03-11 | 86 | 91 | 85 | 89 | 200,000 | 890 |
| 2002-03-08 | 87 | 91 | 85 | 85 | 289,000 | 850 |
| 2002-03-07 | 87 | 91 | 82 | 91 | 339,000 | 910 |
| 2002-03-06 | 90 | 90 | 86 | 87 | 701,000 | 870 |
| 2002-03-05 | 82 | 95 | 75 | 91 | 764,000 | 910 |
| 2002-03-04 | 69 | 73 | 68 | 72 | 189,000 | 720 |
| 2002-03-01 | 68 | 68 | 65 | 68 | 110,000 | 680 |
| 2002-02-28 | 63 | 67 | 63 | 67 | 75,000 | 670 |
| 2002-02-27 | 65 | 67 | 63 | 66 | 110,000 | 660 |
| 2002-02-26 | 65 | 65 | 62 | 64 | 41,000 | 640 |
| 2002-02-25 | 60 | 64 | 58 | 61 | 149,000 | 610 |
| 2002-02-22 | 66 | 66 | 62 | 63 | 72,000 | 630 |
| 2002-02-21 | 67 | 68 | 65 | 66 | 89,000 | 660 |
| 2002-02-20 | 60 | 69 | 59 | 67 | 113,000 | 670 |
| 2002-02-19 | 61 | 62 | 60 | 61 | 72,000 | 610 |
| 2002-02-18 | 63 | 63 | 59 | 61 | 46,000 | 610 |
| 2002-02-15 | 64 | 64 | 63 | 63 | 32,000 | 630 |
| 2002-02-14 | 62 | 64 | 62 | 63 | 95,000 | 630 |
| 2002-02-13 | 63 | 63 | 61 | 63 | 40,000 | 630 |
| 2002-02-12 | 63 | 63 | 61 | 63 | 29,000 | 630 |
| 2002-02-08 | 59 | 61 | 59 | 61 | 42,000 | 610 |
| 2002-02-07 | 58 | 60 | 58 | 59 | 26,000 | 590 |
| 2002-02-06 | 59 | 59 | 57 | 58 | 48,000 | 580 |
| 2002-02-05 | 58 | 60 | 58 | 60 | 49,000 | 600 |
| 2002-02-04 | 61 | 61 | 59 | 60 | 32,000 | 600 |
| 2002-02-01 | 62 | 63 | 60 | 60 | 80,000 | 600 |
| 2002-01-31 | 62 | 63 | 62 | 62 | 34,000 | 620 |
| 2002-01-30 | 62 | 63 | 61 | 63 | 33,000 | 630 |
| 2002-01-29 | 64 | 64 | 62 | 63 | 38,000 | 630 |
| 2002-01-28 | 64 | 64 | 61 | 64 | 69,000 | 640 |
| 2002-01-25 | 64 | 64 | 62 | 63 | 73,000 | 630 |
| 2002-01-24 | 61 | 64 | 61 | 63 | 143,000 | 630 |
| 2002-01-23 | 62 | 62 | 61 | 61 | 50,000 | 610 |
| 2002-01-22 | 63 | 65 | 61 | 63 | 61,000 | 630 |
| 2002-01-21 | 59 | 62 | 58 | 62 | 81,000 | 620 |
| 2002-01-18 | 57 | 60 | 57 | 59 | 85,000 | 590 |
| 2002-01-17 | 57 | 59 | 56 | 59 | 33,000 | 590 |
| 2002-01-16 | 58 | 60 | 56 | 60 | 88,000 | 600 |
| 2002-01-15 | 62 | 63 | 58 | 58 | 122,000 | 580 |
| 2002-01-11 | 71 | 71 | 62 | 62 | 160,000 | 620 |
| 2002-01-10 | 66 | 73 | 66 | 69 | 174,000 | 690 |
| 2002-01-09 | 65 | 65 | 62 | 65 | 118,000 | 650 |
| 2002-01-08 | 63 | 64 | 62 | 64 | 123,000 | 640 |
| 2002-01-07 | 60 | 62 | 59 | 62 | 202,000 | 620 |
| 2002-01-04 | 61 | 61 | 57 | 58 | 62,000 | 580 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
