6208 (株)石川製作所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	126	127	125	127	270,000	1,270
2004-12-29	125	127	124	126	586,000	1,260
2004-12-28	125	129	125	126	496,000	1,260
2004-12-27	128	129	125	126	524,000	1,260
2004-12-24	133	133	126	128	1,528,000	1,280
2004-12-22	135	136	127	131	4,168,000	1,310
2004-12-21	119	139	119	137	12,232,000	1,370
2004-12-20	116	118	115	117	359,000	1,170
2004-12-17	117	119	115	117	602,000	1,170
2004-12-16	122	122	117	118	343,000	1,180
2004-12-15	120	122	119	122	233,000	1,220
2004-12-14	120	120	117	120	448,000	1,200
2004-12-13	123	123	120	120	306,000	1,200
2004-12-10	124	125	121	121	387,000	1,210
2004-12-09	126	127	124	124	357,000	1,240
2004-12-08	128	128	126	127	176,000	1,270
2004-12-07	129	129	128	129	166,000	1,290
2004-12-06	129	130	128	130	133,000	1,300
2004-12-03	130	130	128	130	223,000	1,300
2004-12-02	131	131	129	130	129,000	1,300
2004-12-01	132	132	130	131	229,000	1,310
2004-11-30	131	133	130	132	296,000	1,320
2004-11-29	131	132	130	131	119,000	1,310
2004-11-26	133	135	130	130	402,000	1,300
2004-11-25	130	135	129	132	523,000	1,320
2004-11-24	131	131	129	130	257,000	1,300
2004-11-22	133	137	130	131	685,000	1,310
2004-11-19	129	142	129	133	4,564,000	1,330
2004-11-18	127	129	127	128	96,000	1,280
2004-11-17	128	129	127	127	85,000	1,270
2004-11-16	129	130	127	129	108,000	1,290
2004-11-15	129	130	128	129	260,000	1,290
2004-11-12	126	127	126	127	112,000	1,270
2004-11-11	128	128	126	127	130,000	1,270
2004-11-10	129	129	128	129	125,000	1,290
2004-11-09	128	130	128	129	89,000	1,290
2004-11-08	128	129	128	128	189,000	1,280
2004-11-05	128	130	127	128	329,000	1,280
2004-11-04	128	129	127	127	226,000	1,270
2004-11-02	124	127	124	127	174,000	1,270
2004-11-01	127	127	124	125	230,000	1,250
2004-10-29	127	127	125	127	183,000	1,270
2004-10-28	125	127	125	127	346,000	1,270
2004-10-27	127	128	124	124	481,000	1,240
2004-10-26	126	127	126	127	208,000	1,270
2004-10-25	126	130	125	128	286,000	1,280
2004-10-22	131	132	129	129	249,000	1,290
2004-10-21	130	131	128	130	258,000	1,300
2004-10-20	133	133	130	130	191,000	1,300
2004-10-19	133	134	132	133	120,000	1,330
2004-10-18	135	135	132	134	109,000	1,340
2004-10-15	130	133	130	133	262,000	1,330
2004-10-14	136	136	132	134	403,000	1,340
2004-10-13	137	139	137	137	230,000	1,370
2004-10-12	137	138	135	137	295,000	1,370
2004-10-08	137	139	136	137	228,000	1,370
2004-10-07	144	144	138	138	301,000	1,380
2004-10-06	138	144	135	140	878,000	1,400
2004-10-05	136	146	134	143	1,745,000	1,430
2004-10-04	135	135	132	134	210,000	1,340
2004-10-01	130	133	130	131	161,000	1,310
2004-09-30	130	131	129	129	73,000	1,290
2004-09-29	130	131	128	128	178,000	1,280
2004-09-28	127	136	127	129	689,000	1,290
2004-09-27	131	132	126	129	409,000	1,290
2004-09-24	125	132	124	132	274,000	1,320
2004-09-22	127	130	125	126	254,000	1,260
2004-09-21	131	132	127	127	298,000	1,270
2004-09-17	136	136	131	131	284,000	1,310
2004-09-16	136	136	133	135	180,000	1,350
2004-09-15	135	138	135	136	341,000	1,360
2004-09-14	137	137	135	135	111,000	1,350
2004-09-13	134	136	133	136	131,000	1,360
2004-09-10	136	136	133	134	198,000	1,340
2004-09-09	137	137	134	134	253,000	1,340
2004-09-08	141	142	136	137	498,000	1,370
2004-09-07	142	146	140	141	864,000	1,410
2004-09-06	139	140	134	139	315,000	1,390
2004-09-03	138	140	136	137	319,000	1,370
2004-09-02	138	142	136	136	597,000	1,360
2004-09-01	135	136	134	136	258,000	1,360
2004-08-31	135	135	134	135	64,000	1,350
2004-08-30	136	136	134	136	121,000	1,360
2004-08-27	134	137	133	135	379,000	1,350
2004-08-26	134	137	133	133	361,000	1,330
2004-08-25	135	135	131	135	461,000	1,350
2004-08-24	131	141	129	136	1,280,000	1,360
2004-08-23	127	131	127	128	311,000	1,280
2004-08-20	127	128	126	126	165,000	1,260
2004-08-19	128	128	125	127	97,000	1,270
2004-08-18	126	128	125	127	102,000	1,270
2004-08-17	129	129	123	128	309,000	1,280
2004-08-16	130	130	127	128	75,000	1,280
2004-08-13	130	131	128	131	84,000	1,310
2004-08-12	129	131	129	131	113,000	1,310
2004-08-11	133	133	130	131	104,000	1,310
2004-08-10	129	132	129	130	84,000	1,300
2004-08-09	125	130	124	129	178,000	1,290
2004-08-06	128	131	127	128	363,000	1,280
2004-08-05	125	136	125	133	439,000	1,330
2004-08-04	127	127	123	123	220,000	1,230
2004-08-03	130	132	128	129	147,000	1,290
2004-08-02	132	132	128	130	157,000	1,300
2004-07-30	129	132	129	131	278,000	1,310
2004-07-29	130	133	126	133	284,000	1,330
2004-07-28	133	135	129	132	207,000	1,320
2004-07-27	136	137	128	130	333,000	1,300
2004-07-26	138	138	135	136	238,000	1,360
2004-07-23	140	142	138	140	252,000	1,400
2004-07-22	138	140	138	140	168,000	1,400
2004-07-21	141	141	139	140	267,000	1,400
2004-07-20	142	142	139	141	239,000	1,410
2004-07-16	145	145	140	143	205,000	1,430
2004-07-15	146	147	142	145	343,000	1,450
2004-07-14	153	153	146	146	466,000	1,460
2004-07-13	146	153	146	152	814,000	1,520
2004-07-12	146	148	145	146	304,000	1,460
2004-07-09	143	147	143	145	267,000	1,450
2004-07-08	143	145	140	145	382,000	1,450
2004-07-07	140	144	138	143	328,000	1,430
2004-07-06	144	149	144	144	479,000	1,440
2004-07-05	149	149	142	143	473,000	1,430
2004-07-02	150	152	147	150	794,000	1,500
2004-07-01	156	157	152	155	797,000	1,550
2004-06-30	157	161	155	157	2,649,000	1,570
2004-06-29	167	171	161	164	4,378,000	1,640
2004-06-28	153	158	151	158	2,255,000	1,580
2004-06-25	142	154	142	154	2,167,000	1,540
2004-06-24	139	140	138	139	125,000	1,390
2004-06-23	139	140	137	138	125,000	1,380
2004-06-22	142	143	139	140	186,000	1,400
2004-06-21	141	144	141	141	152,000	1,410
2004-06-18	144	145	140	142	338,000	1,420
2004-06-17	148	148	145	146	196,000	1,460
2004-06-16	145	148	145	146	223,000	1,460
2004-06-15	148	151	146	146	337,000	1,460
2004-06-14	148	151	146	148	643,000	1,480
2004-06-11	145	149	144	147	852,000	1,470
2004-06-10	140	144	140	143	334,000	1,430
2004-06-09	141	143	140	141	401,000	1,410
2004-06-08	139	143	137	143	525,000	1,430
2004-06-07	132	136	132	136	131,000	1,360
2004-06-04	133	134	131	132	200,000	1,320
2004-06-03	134	136	133	133	306,000	1,330
2004-06-02	137	137	134	135	97,000	1,350
2004-06-01	137	137	134	137	134,000	1,370
2004-05-31	137	139	134	136	181,000	1,360
2004-05-28	139	140	136	138	103,000	1,380
2004-05-27	142	142	136	139	181,000	1,390
2004-05-26	143	143	140	140	133,000	1,400
2004-05-25	141	141	138	138	175,000	1,380
2004-05-24	140	143	139	140	326,000	1,400
2004-05-21	133	145	133	140	578,000	1,400
2004-05-20	136	137	131	132	274,000	1,320
2004-05-19	131	138	131	136	462,000	1,360
2004-05-18	122	136	122	132	438,000	1,320
2004-05-17	141	141	121	124	641,000	1,240
2004-05-14	142	145	135	142	415,000	1,420
2004-05-13	152	152	144	145	420,000	1,450
2004-05-12	146	154	143	151	719,000	1,510
2004-05-11	130	146	130	138	664,000	1,380
2004-05-10	157	160	137	138	1,112,000	1,380
2004-05-07	160	164	158	162	988,000	1,620
2004-05-06	168	173	163	164	2,557,000	1,640
2004-04-30	157	166	155	165	1,677,000	1,650
2004-04-28	163	163	159	159	598,000	1,590
2004-04-27	155	166	154	162	2,847,000	1,620
2004-04-26	153	159	153	158	1,222,000	1,580
2004-04-23	152	155	151	153	764,000	1,530
2004-04-22	153	155	150	150	434,000	1,500
2004-04-21	152	152	149	151	359,000	1,510
2004-04-20	148	153	148	152	244,000	1,520
2004-04-19	157	157	146	152	536,000	1,520
2004-04-16	160	160	153	158	654,000	1,580
2004-04-15	162	168	155	160	2,283,000	1,600
2004-04-14	162	162	158	161	654,000	1,610
2004-04-13	165	165	159	162	1,316,000	1,620
2004-04-12	158	167	158	163	4,942,000	1,630
2004-04-09	151	159	149	154	3,219,000	1,540
2004-04-08	152	154	151	153	835,000	1,530
2004-04-07	153	153	149	153	529,000	1,530
2004-04-06	157	157	151	153	899,000	1,530
2004-04-05	151	156	150	155	1,178,000	1,550
2004-04-02	151	152	149	149	346,000	1,490
2004-04-01	149	153	149	150	564,000	1,500
2004-03-31	152	152	149	151	266,000	1,510
2004-03-30	151	152	148	151	424,000	1,510
2004-03-29	152	153	148	151	569,000	1,510
2004-03-26	155	155	150	150	481,000	1,500
2004-03-25	152	159	148	153	1,901,000	1,530
2004-03-24	149	151	147	150	653,000	1,500
2004-03-23	151	151	147	150	1,096,000	1,500
2004-03-22	145	155	145	152	3,295,000	1,520
2004-03-19	145	147	142	144	802,000	1,440
2004-03-18	142	152	142	147	3,716,000	1,470
2004-03-17	139	142	138	142	489,000	1,420
2004-03-16	140	140	138	139	230,000	1,390
2004-03-15	140	142	139	140	229,000	1,400
2004-03-12	137	139	137	138	311,000	1,380
2004-03-11	140	141	138	140	355,000	1,400
2004-03-10	142	142	139	142	434,000	1,420
2004-03-09	144	144	141	141	491,000	1,410
2004-03-08	138	147	138	144	1,803,000	1,440
2004-03-05	141	141	136	138	347,000	1,380
2004-03-04	140	141	137	138	818,000	1,380
2004-03-03	140	143	135	138	2,109,000	1,380
2004-03-02	129	143	129	142	3,685,000	1,420
2004-03-01	125	128	124	126	321,000	1,260
2004-02-27	124	125	123	124	131,000	1,240
2004-02-26	125	125	123	124	95,000	1,240
2004-02-25	124	124	123	124	83,000	1,240
2004-02-24	126	126	124	124	120,000	1,240
2004-02-23	124	127	123	126	160,000	1,260
2004-02-20	125	126	123	124	132,000	1,240
2004-02-19	127	127	124	125	161,000	1,250
2004-02-18	129	129	125	125	281,000	1,250
2004-02-17	125	129	124	129	297,000	1,290
2004-02-16	123	124	123	124	107,000	1,240
2004-02-13	123	124	122	122	131,000	1,220
2004-02-12	123	124	122	123	247,000	1,230
2004-02-10	125	125	121	122	167,000	1,220
2004-02-09	125	126	122	122	171,000	1,220
2004-02-06	124	127	123	125	144,000	1,250
2004-02-05	123	126	123	123	138,000	1,230
2004-02-04	127	128	121	121	310,000	1,210
2004-02-03	132	133	128	129	207,000	1,290
2004-02-02	130	131	128	130	143,000	1,300
2004-01-30	125	130	125	128	119,000	1,280
2004-01-29	127	128	124	125	314,000	1,250
2004-01-28	131	132	129	129	259,000	1,290
2004-01-27	133	136	132	132	373,000	1,320
2004-01-26	136	136	132	133	385,000	1,330
2004-01-23	136	137	134	135	289,000	1,350
2004-01-22	139	139	135	137	649,000	1,370
2004-01-21	134	138	131	137	554,000	1,370
2004-01-20	134	140	132	135	771,000	1,350
2004-01-19	134	135	131	132	361,000	1,320
2004-01-16	133	136	133	133	242,000	1,330
2004-01-15	137	137	133	133	402,000	1,330
2004-01-14	138	138	135	136	458,000	1,360
2004-01-13	138	141	136	138	957,000	1,380
2004-01-09	136	139	134	136	996,000	1,360
2004-01-08	128	137	128	134	2,271,000	1,340
2004-01-07	125	128	123	126	667,000	1,260
2004-01-06	127	128	123	124	757,000	1,240
2004-01-05	124	125	123	125	500,000	1,250

分割・併合履歴： [2016-09-28]1株→0.1株

6208 (株)石川製作所 の時系列データ [2004年度]

6208 (株)石川製作所の時系列データ [2004年度]