6208 (株)石川製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 120 | 121 | 115 | 120 | 690,000 | 1,200 |
| 2003-12-29 | 121 | 123 | 119 | 119 | 932,000 | 1,190 |
| 2003-12-26 | 117 | 123 | 116 | 118 | 1,139,000 | 1,180 |
| 2003-12-25 | 102 | 117 | 101 | 117 | 2,108,000 | 1,170 |
| 2003-12-24 | 110 | 111 | 105 | 105 | 1,261,000 | 1,050 |
| 2003-12-22 | 122 | 123 | 112 | 113 | 857,000 | 1,130 |
| 2003-12-19 | 124 | 126 | 122 | 122 | 429,000 | 1,220 |
| 2003-12-18 | 129 | 129 | 123 | 123 | 1,015,000 | 1,230 |
| 2003-12-17 | 132 | 133 | 127 | 129 | 557,000 | 1,290 |
| 2003-12-16 | 136 | 136 | 131 | 134 | 567,000 | 1,340 |
| 2003-12-15 | 138 | 140 | 135 | 136 | 569,000 | 1,360 |
| 2003-12-12 | 143 | 143 | 135 | 136 | 928,000 | 1,360 |
| 2003-12-11 | 133 | 140 | 132 | 138 | 855,000 | 1,380 |
| 2003-12-10 | 143 | 144 | 131 | 138 | 1,271,000 | 1,380 |
| 2003-12-09 | 147 | 150 | 142 | 145 | 1,261,000 | 1,450 |
| 2003-12-08 | 149 | 152 | 142 | 143 | 1,264,000 | 1,430 |
| 2003-12-05 | 154 | 157 | 149 | 152 | 4,156,000 | 1,520 |
| 2003-12-04 | 140 | 155 | 139 | 155 | 4,609,000 | 1,550 |
| 2003-12-03 | 139 | 141 | 138 | 140 | 629,000 | 1,400 |
| 2003-12-02 | 144 | 144 | 138 | 141 | 500,000 | 1,410 |
| 2003-12-01 | 133 | 144 | 133 | 140 | 856,000 | 1,400 |
| 2003-11-28 | 149 | 150 | 142 | 143 | 1,356,000 | 1,430 |
| 2003-11-27 | 138 | 153 | 137 | 147 | 5,310,000 | 1,470 |
| 2003-11-26 | 134 | 137 | 134 | 136 | 923,000 | 1,360 |
| 2003-11-25 | 140 | 142 | 132 | 135 | 2,325,000 | 1,350 |
| 2003-11-21 | 130 | 136 | 125 | 136 | 2,253,000 | 1,360 |
| 2003-11-20 | 139 | 141 | 128 | 134 | 4,638,000 | 1,340 |
| 2003-11-19 | 146 | 148 | 130 | 134 | 4,561,000 | 1,340 |
| 2003-11-18 | 152 | 154 | 143 | 149 | 3,917,000 | 1,490 |
| 2003-11-17 | 165 | 170 | 155 | 157 | 5,394,000 | 1,570 |
| 2003-11-14 | 175 | 184 | 169 | 171 | 9,710,000 | 1,710 |
| 2003-11-13 | 167 | 184 | 164 | 177 | 17,959,000 | 1,770 |
| 2003-11-12 | 155 | 170 | 154 | 170 | 7,224,000 | 1,700 |
| 2003-11-11 | 159 | 162 | 146 | 153 | 3,630,000 | 1,530 |
| 2003-11-10 | 157 | 168 | 151 | 164 | 5,987,000 | 1,640 |
| 2003-11-07 | 152 | 161 | 150 | 154 | 5,018,000 | 1,540 |
| 2003-11-06 | 166 | 174 | 151 | 153 | 9,777,000 | 1,530 |
| 2003-11-05 | 143 | 167 | 140 | 166 | 10,024,000 | 1,660 |
| 2003-11-04 | 143 | 151 | 142 | 145 | 5,637,000 | 1,450 |
| 2003-10-31 | 137 | 148 | 135 | 140 | 12,902,000 | 1,400 |
| 2003-10-30 | 130 | 131 | 127 | 129 | 783,000 | 1,290 |
| 2003-10-29 | 125 | 132 | 125 | 131 | 1,221,000 | 1,310 |
| 2003-10-28 | 124 | 124 | 122 | 123 | 372,000 | 1,230 |
| 2003-10-27 | 120 | 123 | 119 | 121 | 577,000 | 1,210 |
| 2003-10-24 | 123 | 124 | 117 | 119 | 593,000 | 1,190 |
| 2003-10-23 | 125 | 126 | 119 | 120 | 1,224,000 | 1,200 |
| 2003-10-22 | 130 | 139 | 121 | 127 | 5,076,000 | 1,270 |
| 2003-10-21 | 120 | 137 | 118 | 133 | 7,220,000 | 1,330 |
| 2003-10-20 | 116 | 122 | 115 | 118 | 864,000 | 1,180 |
| 2003-10-17 | 117 | 122 | 114 | 115 | 1,031,000 | 1,150 |
| 2003-10-16 | 113 | 117 | 112 | 115 | 534,000 | 1,150 |
| 2003-10-15 | 112 | 112 | 111 | 112 | 78,000 | 1,120 |
| 2003-10-14 | 114 | 115 | 112 | 112 | 144,000 | 1,120 |
| 2003-10-10 | 111 | 114 | 111 | 114 | 122,000 | 1,140 |
| 2003-10-09 | 112 | 112 | 110 | 112 | 167,000 | 1,120 |
| 2003-10-08 | 112 | 113 | 111 | 113 | 132,000 | 1,130 |
| 2003-10-07 | 114 | 115 | 112 | 113 | 201,000 | 1,130 |
| 2003-10-06 | 116 | 117 | 114 | 115 | 284,000 | 1,150 |
| 2003-10-03 | 112 | 113 | 110 | 112 | 169,000 | 1,120 |
| 2003-10-02 | 109 | 113 | 107 | 112 | 265,000 | 1,120 |
| 2003-10-01 | 110 | 111 | 106 | 107 | 223,000 | 1,070 |
| 2003-09-30 | 111 | 113 | 110 | 110 | 170,000 | 1,100 |
| 2003-09-29 | 112 | 113 | 110 | 112 | 94,000 | 1,120 |
| 2003-09-26 | 109 | 113 | 109 | 113 | 117,000 | 1,130 |
| 2003-09-25 | 113 | 113 | 110 | 110 | 234,000 | 1,100 |
| 2003-09-24 | 115 | 116 | 113 | 113 | 234,000 | 1,130 |
| 2003-09-22 | 116 | 117 | 113 | 115 | 496,000 | 1,150 |
| 2003-09-19 | 121 | 122 | 118 | 118 | 336,000 | 1,180 |
| 2003-09-18 | 119 | 119 | 117 | 119 | 292,000 | 1,190 |
| 2003-09-17 | 120 | 121 | 118 | 119 | 399,000 | 1,190 |
| 2003-09-16 | 120 | 120 | 118 | 119 | 269,000 | 1,190 |
| 2003-09-12 | 122 | 122 | 119 | 119 | 421,000 | 1,190 |
| 2003-09-11 | 122 | 124 | 118 | 118 | 497,000 | 1,180 |
| 2003-09-10 | 125 | 126 | 122 | 124 | 496,000 | 1,240 |
| 2003-09-09 | 126 | 132 | 126 | 126 | 1,993,000 | 1,260 |
| 2003-09-08 | 123 | 125 | 121 | 125 | 1,251,000 | 1,250 |
| 2003-09-05 | 118 | 134 | 118 | 123 | 6,351,000 | 1,230 |
| 2003-09-04 | 115 | 118 | 114 | 116 | 369,000 | 1,160 |
| 2003-09-03 | 115 | 117 | 113 | 114 | 266,000 | 1,140 |
| 2003-09-02 | 115 | 116 | 112 | 114 | 223,000 | 1,140 |
| 2003-09-01 | 116 | 116 | 112 | 115 | 145,000 | 1,150 |
| 2003-08-29 | 114 | 115 | 113 | 115 | 121,000 | 1,150 |
| 2003-08-28 | 117 | 118 | 113 | 113 | 235,000 | 1,130 |
| 2003-08-27 | 116 | 118 | 115 | 115 | 337,000 | 1,150 |
| 2003-08-26 | 113 | 115 | 112 | 115 | 175,000 | 1,150 |
| 2003-08-25 | 111 | 113 | 108 | 113 | 252,000 | 1,130 |
| 2003-08-22 | 115 | 117 | 112 | 113 | 417,000 | 1,130 |
| 2003-08-21 | 116 | 116 | 113 | 115 | 300,000 | 1,150 |
| 2003-08-20 | 120 | 120 | 116 | 117 | 463,000 | 1,170 |
| 2003-08-19 | 118 | 121 | 117 | 119 | 1,023,000 | 1,190 |
| 2003-08-18 | 115 | 117 | 113 | 117 | 451,000 | 1,170 |
| 2003-08-15 | 115 | 116 | 111 | 114 | 614,000 | 1,140 |
| 2003-08-14 | 115 | 116 | 113 | 114 | 1,663,000 | 1,140 |
| 2003-08-13 | 102 | 119 | 102 | 119 | 3,877,000 | 1,190 |
| 2003-08-12 | 99 | 100 | 98 | 98 | 78,000 | 980 |
| 2003-08-11 | 100 | 100 | 97 | 97 | 16,000 | 970 |
| 2003-08-08 | 97 | 97 | 97 | 97 | 37,000 | 970 |
| 2003-08-07 | 97 | 98 | 96 | 97 | 155,000 | 970 |
| 2003-08-06 | 96 | 98 | 95 | 96 | 117,000 | 960 |
| 2003-08-05 | 102 | 102 | 98 | 98 | 212,000 | 980 |
| 2003-08-04 | 101 | 102 | 100 | 101 | 72,000 | 1,010 |
| 2003-08-01 | 102 | 102 | 100 | 100 | 165,000 | 1,000 |
| 2003-07-31 | 100 | 101 | 99 | 101 | 219,000 | 1,010 |
| 2003-07-30 | 101 | 102 | 100 | 101 | 128,000 | 1,010 |
| 2003-07-29 | 102 | 102 | 99 | 101 | 184,000 | 1,010 |
| 2003-07-28 | 103 | 103 | 99 | 102 | 174,000 | 1,020 |
| 2003-07-25 | 103 | 103 | 101 | 101 | 105,000 | 1,010 |
| 2003-07-24 | 102 | 103 | 101 | 101 | 128,000 | 1,010 |
| 2003-07-23 | 101 | 102 | 100 | 102 | 196,000 | 1,020 |
| 2003-07-22 | 97 | 106 | 97 | 103 | 482,000 | 1,030 |
| 2003-07-18 | 93 | 97 | 90 | 95 | 473,000 | 950 |
| 2003-07-17 | 105 | 105 | 94 | 94 | 502,000 | 940 |
| 2003-07-16 | 112 | 113 | 108 | 108 | 247,000 | 1,080 |
| 2003-07-15 | 112 | 116 | 111 | 113 | 415,000 | 1,130 |
| 2003-07-14 | 112 | 114 | 110 | 112 | 209,000 | 1,120 |
| 2003-07-11 | 115 | 115 | 110 | 111 | 274,000 | 1,110 |
| 2003-07-10 | 117 | 118 | 114 | 115 | 485,000 | 1,150 |
| 2003-07-09 | 109 | 119 | 108 | 119 | 594,000 | 1,190 |
| 2003-07-08 | 116 | 117 | 112 | 112 | 345,000 | 1,120 |
| 2003-07-07 | 117 | 118 | 112 | 115 | 276,000 | 1,150 |
| 2003-07-04 | 109 | 114 | 108 | 112 | 288,000 | 1,120 |
| 2003-07-03 | 121 | 123 | 112 | 114 | 616,000 | 1,140 |
| 2003-07-02 | 125 | 125 | 120 | 121 | 553,000 | 1,210 |
| 2003-07-01 | 117 | 123 | 117 | 120 | 503,000 | 1,200 |
| 2003-06-30 | 123 | 123 | 117 | 120 | 441,000 | 1,200 |
| 2003-06-27 | 130 | 130 | 120 | 124 | 1,538,000 | 1,240 |
| 2003-06-26 | 116 | 125 | 115 | 125 | 991,000 | 1,250 |
| 2003-06-25 | 113 | 116 | 112 | 114 | 377,000 | 1,140 |
| 2003-06-24 | 117 | 117 | 112 | 115 | 355,000 | 1,150 |
| 2003-06-23 | 114 | 119 | 114 | 117 | 601,000 | 1,170 |
| 2003-06-20 | 117 | 117 | 113 | 114 | 407,000 | 1,140 |
| 2003-06-19 | 111 | 118 | 110 | 117 | 597,000 | 1,170 |
| 2003-06-18 | 111 | 117 | 110 | 113 | 510,000 | 1,130 |
| 2003-06-17 | 119 | 121 | 113 | 113 | 629,000 | 1,130 |
| 2003-06-16 | 113 | 119 | 113 | 116 | 899,000 | 1,160 |
| 2003-06-13 | 117 | 118 | 112 | 112 | 1,464,000 | 1,120 |
| 2003-06-12 | 127 | 127 | 113 | 118 | 2,115,000 | 1,180 |
| 2003-06-11 | 135 | 135 | 124 | 124 | 4,879,000 | 1,240 |
| 2003-06-10 | 109 | 134 | 109 | 123 | 14,890,000 | 1,230 |
| 2003-06-09 | 96 | 107 | 95 | 104 | 4,091,000 | 1,040 |
| 2003-06-06 | 97 | 98 | 92 | 94 | 1,084,000 | 940 |
| 2003-06-05 | 90 | 96 | 89 | 96 | 1,734,000 | 960 |
| 2003-06-04 | 89 | 90 | 88 | 89 | 404,000 | 890 |
| 2003-06-03 | 90 | 90 | 86 | 89 | 472,000 | 890 |
| 2003-06-02 | 88 | 94 | 88 | 89 | 1,090,000 | 890 |
| 2003-05-30 | 85 | 86 | 84 | 86 | 201,000 | 860 |
| 2003-05-29 | 85 | 85 | 83 | 85 | 127,000 | 850 |
| 2003-05-28 | 85 | 85 | 83 | 84 | 159,000 | 840 |
| 2003-05-27 | 83 | 85 | 83 | 83 | 201,000 | 830 |
| 2003-05-26 | 86 | 86 | 83 | 83 | 139,000 | 830 |
| 2003-05-23 | 87 | 87 | 84 | 84 | 232,000 | 840 |
| 2003-05-22 | 86 | 88 | 86 | 87 | 275,000 | 870 |
| 2003-05-21 | 83 | 87 | 83 | 86 | 337,000 | 860 |
| 2003-05-20 | 83 | 84 | 81 | 83 | 210,000 | 830 |
| 2003-05-19 | 82 | 84 | 80 | 83 | 329,000 | 830 |
| 2003-05-16 | 88 | 88 | 82 | 83 | 823,000 | 830 |
| 2003-05-15 | 83 | 93 | 83 | 86 | 2,979,000 | 860 |
| 2003-05-14 | 77 | 83 | 77 | 81 | 475,000 | 810 |
| 2003-05-13 | 77 | 80 | 77 | 79 | 358,000 | 790 |
| 2003-05-12 | 77 | 78 | 76 | 77 | 180,000 | 770 |
| 2003-05-09 | 77 | 78 | 76 | 77 | 121,000 | 770 |
| 2003-05-08 | 78 | 79 | 77 | 78 | 149,000 | 780 |
| 2003-05-07 | 80 | 80 | 79 | 80 | 145,000 | 800 |
| 2003-05-06 | 80 | 82 | 79 | 80 | 188,000 | 800 |
| 2003-05-02 | 79 | 80 | 78 | 79 | 162,000 | 790 |
| 2003-05-01 | 79 | 81 | 77 | 78 | 187,000 | 780 |
| 2003-04-30 | 79 | 80 | 78 | 79 | 90,000 | 790 |
| 2003-04-28 | 76 | 79 | 76 | 78 | 305,000 | 780 |
| 2003-04-25 | 82 | 82 | 76 | 77 | 497,000 | 770 |
| 2003-04-24 | 86 | 86 | 82 | 82 | 173,000 | 820 |
| 2003-04-23 | 86 | 88 | 85 | 86 | 245,000 | 860 |
| 2003-04-22 | 88 | 89 | 85 | 87 | 534,000 | 870 |
| 2003-04-21 | 84 | 86 | 83 | 86 | 296,000 | 860 |
| 2003-04-18 | 85 | 86 | 83 | 84 | 183,000 | 840 |
| 2003-04-17 | 84 | 85 | 83 | 84 | 219,000 | 840 |
| 2003-04-16 | 82 | 84 | 82 | 83 | 164,000 | 830 |
| 2003-04-15 | 81 | 83 | 81 | 82 | 171,000 | 820 |
| 2003-04-14 | 86 | 86 | 79 | 81 | 518,000 | 810 |
| 2003-04-11 | 90 | 90 | 85 | 86 | 333,000 | 860 |
| 2003-04-10 | 90 | 92 | 87 | 89 | 441,000 | 890 |
| 2003-04-09 | 90 | 97 | 87 | 89 | 2,145,000 | 890 |
| 2003-04-08 | 86 | 90 | 85 | 89 | 753,000 | 890 |
| 2003-04-07 | 88 | 88 | 84 | 85 | 507,000 | 850 |
| 2003-04-04 | 83 | 92 | 82 | 88 | 1,827,000 | 880 |
| 2003-04-03 | 85 | 86 | 82 | 82 | 425,000 | 820 |
| 2003-04-02 | 85 | 85 | 82 | 84 | 243,000 | 840 |
| 2003-04-01 | 84 | 85 | 81 | 85 | 237,000 | 850 |
| 2003-03-31 | 86 | 86 | 81 | 81 | 327,000 | 810 |
| 2003-03-28 | 87 | 87 | 83 | 86 | 514,000 | 860 |
| 2003-03-27 | 84 | 89 | 81 | 88 | 1,361,000 | 880 |
| 2003-03-26 | 82 | 83 | 79 | 82 | 311,000 | 820 |
| 2003-03-25 | 82 | 83 | 76 | 80 | 723,000 | 800 |
| 2003-03-24 | 82 | 88 | 82 | 84 | 454,000 | 840 |
| 2003-03-20 | 88 | 92 | 84 | 87 | 1,061,000 | 870 |
| 2003-03-19 | 87 | 90 | 80 | 83 | 466,000 | 830 |
| 2003-03-18 | 90 | 91 | 87 | 88 | 509,000 | 880 |
| 2003-03-17 | 89 | 92 | 85 | 90 | 763,000 | 900 |
| 2003-03-14 | 90 | 91 | 85 | 88 | 961,000 | 880 |
| 2003-03-13 | 85 | 96 | 82 | 91 | 3,065,000 | 910 |
| 2003-03-12 | 82 | 84 | 80 | 82 | 1,359,000 | 820 |
| 2003-03-11 | 100 | 100 | 86 | 86 | 1,860,000 | 860 |
| 2003-03-10 | 103 | 105 | 95 | 100 | 2,861,000 | 1,000 |
| 2003-03-07 | 98 | 119 | 88 | 95 | 10,407,000 | 950 |
| 2003-03-06 | 76 | 103 | 76 | 100 | 8,765,000 | 1,000 |
| 2003-03-05 | 73 | 75 | 73 | 73 | 153,000 | 730 |
| 2003-03-04 | 75 | 79 | 70 | 70 | 272,000 | 700 |
| 2003-03-03 | 72 | 78 | 67 | 75 | 592,000 | 750 |
| 2003-02-28 | 68 | 68 | 66 | 67 | 255,000 | 670 |
| 2003-02-27 | 67 | 68 | 65 | 67 | 226,000 | 670 |
| 2003-02-26 | 70 | 72 | 69 | 69 | 207,000 | 690 |
| 2003-02-25 | 73 | 75 | 72 | 72 | 135,000 | 720 |
| 2003-02-24 | 77 | 77 | 74 | 75 | 146,000 | 750 |
| 2003-02-21 | 78 | 78 | 75 | 77 | 137,000 | 770 |
| 2003-02-20 | 77 | 78 | 75 | 78 | 359,000 | 780 |
| 2003-02-19 | 76 | 77 | 74 | 75 | 257,000 | 750 |
| 2003-02-18 | 75 | 77 | 75 | 75 | 233,000 | 750 |
| 2003-02-17 | 74 | 77 | 74 | 75 | 225,000 | 750 |
| 2003-02-14 | 77 | 78 | 76 | 77 | 177,000 | 770 |
| 2003-02-13 | 77 | 77 | 75 | 76 | 226,000 | 760 |
| 2003-02-12 | 75 | 79 | 75 | 78 | 294,000 | 780 |
| 2003-02-10 | 73 | 76 | 73 | 75 | 227,000 | 750 |
| 2003-02-07 | 80 | 80 | 76 | 77 | 349,000 | 770 |
| 2003-02-06 | 76 | 82 | 75 | 80 | 1,081,000 | 800 |
| 2003-02-05 | 76 | 77 | 74 | 75 | 348,000 | 750 |
| 2003-02-04 | 77 | 77 | 72 | 75 | 536,000 | 750 |
| 2003-02-03 | 75 | 76 | 71 | 73 | 686,000 | 730 |
| 2003-01-31 | 69 | 70 | 66 | 66 | 890,000 | 660 |
| 2003-01-30 | 69 | 75 | 69 | 70 | 766,000 | 700 |
| 2003-01-29 | 80 | 80 | 73 | 73 | 1,936,000 | 730 |
| 2003-01-28 | 81 | 86 | 76 | 81 | 10,343,000 | 810 |
| 2003-01-27 | 70 | 78 | 69 | 77 | 4,672,000 | 770 |
| 2003-01-24 | 60 | 66 | 60 | 66 | 2,171,000 | 660 |
| 2003-01-23 | 60 | 60 | 58 | 59 | 266,000 | 590 |
| 2003-01-22 | 65 | 65 | 61 | 61 | 596,000 | 610 |
| 2003-01-21 | 59 | 65 | 58 | 64 | 1,165,000 | 640 |
| 2003-01-20 | 59 | 59 | 57 | 59 | 137,000 | 590 |
| 2003-01-17 | 58 | 60 | 57 | 59 | 276,000 | 590 |
| 2003-01-16 | 60 | 60 | 58 | 59 | 206,000 | 590 |
| 2003-01-15 | 56 | 61 | 55 | 61 | 668,000 | 610 |
| 2003-01-14 | 56 | 58 | 53 | 58 | 407,000 | 580 |
| 2003-01-10 | 56 | 56 | 55 | 55 | 101,000 | 550 |
| 2003-01-09 | 55 | 57 | 55 | 57 | 164,000 | 570 |
| 2003-01-08 | 55 | 58 | 55 | 56 | 204,000 | 560 |
| 2003-01-07 | 57 | 58 | 55 | 55 | 279,000 | 550 |
| 2003-01-06 | 54 | 57 | 53 | 56 | 291,000 | 560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
