6208 (株)石川製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 221 | 221 | 218 | 218 | 229,000 | 2,180 |
| 2005-12-29 | 223 | 223 | 219 | 221 | 363,000 | 2,210 |
| 2005-12-28 | 218 | 220 | 217 | 220 | 328,000 | 2,200 |
| 2005-12-27 | 224 | 225 | 218 | 220 | 547,000 | 2,200 |
| 2005-12-26 | 218 | 233 | 218 | 226 | 3,044,000 | 2,260 |
| 2005-12-22 | 218 | 220 | 215 | 217 | 535,000 | 2,170 |
| 2005-12-21 | 220 | 221 | 218 | 219 | 364,000 | 2,190 |
| 2005-12-20 | 216 | 222 | 216 | 220 | 586,000 | 2,200 |
| 2005-12-19 | 217 | 217 | 215 | 216 | 427,000 | 2,160 |
| 2005-12-16 | 220 | 221 | 217 | 219 | 511,000 | 2,190 |
| 2005-12-15 | 223 | 225 | 221 | 221 | 730,000 | 2,210 |
| 2005-12-14 | 231 | 231 | 223 | 223 | 1,388,000 | 2,230 |
| 2005-12-13 | 230 | 240 | 229 | 229 | 6,346,000 | 2,290 |
| 2005-12-12 | 221 | 228 | 219 | 225 | 2,084,000 | 2,250 |
| 2005-12-09 | 218 | 221 | 216 | 217 | 853,000 | 2,170 |
| 2005-12-08 | 223 | 224 | 215 | 215 | 1,167,000 | 2,150 |
| 2005-12-07 | 221 | 226 | 219 | 225 | 1,919,000 | 2,250 |
| 2005-12-06 | 221 | 221 | 216 | 216 | 812,000 | 2,160 |
| 2005-12-05 | 214 | 223 | 212 | 223 | 2,246,000 | 2,230 |
| 2005-12-02 | 213 | 213 | 210 | 212 | 453,000 | 2,120 |
| 2005-12-01 | 208 | 211 | 208 | 211 | 569,000 | 2,110 |
| 2005-11-30 | 214 | 214 | 209 | 210 | 561,000 | 2,100 |
| 2005-11-29 | 211 | 215 | 209 | 214 | 623,000 | 2,140 |
| 2005-11-28 | 212 | 213 | 209 | 209 | 457,000 | 2,090 |
| 2005-11-25 | 205 | 212 | 204 | 212 | 736,000 | 2,120 |
| 2005-11-24 | 209 | 213 | 206 | 207 | 695,000 | 2,070 |
| 2005-11-22 | 213 | 213 | 208 | 210 | 777,000 | 2,100 |
| 2005-11-21 | 216 | 217 | 211 | 213 | 1,015,000 | 2,130 |
| 2005-11-18 | 221 | 223 | 217 | 218 | 795,000 | 2,180 |
| 2005-11-17 | 219 | 225 | 218 | 221 | 1,024,000 | 2,210 |
| 2005-11-16 | 217 | 222 | 216 | 219 | 586,000 | 2,190 |
| 2005-11-15 | 222 | 224 | 218 | 218 | 594,000 | 2,180 |
| 2005-11-14 | 230 | 231 | 221 | 223 | 991,000 | 2,230 |
| 2005-11-11 | 240 | 244 | 228 | 229 | 9,275,000 | 2,290 |
| 2005-11-10 | 227 | 231 | 225 | 230 | 2,231,000 | 2,300 |
| 2005-11-09 | 228 | 230 | 224 | 226 | 1,762,000 | 2,260 |
| 2005-11-08 | 225 | 226 | 222 | 224 | 1,500,000 | 2,240 |
| 2005-11-07 | 222 | 229 | 219 | 228 | 2,594,000 | 2,280 |
| 2005-11-04 | 223 | 223 | 219 | 219 | 820,000 | 2,190 |
| 2005-11-02 | 222 | 224 | 218 | 221 | 1,167,000 | 2,210 |
| 2005-11-01 | 217 | 221 | 217 | 220 | 386,000 | 2,200 |
| 2005-10-31 | 217 | 218 | 215 | 216 | 640,000 | 2,160 |
| 2005-10-28 | 216 | 216 | 212 | 214 | 526,000 | 2,140 |
| 2005-10-27 | 219 | 219 | 211 | 213 | 1,347,000 | 2,130 |
| 2005-10-26 | 218 | 222 | 217 | 218 | 1,930,000 | 2,180 |
| 2005-10-25 | 223 | 231 | 216 | 216 | 12,112,000 | 2,160 |
| 2005-10-24 | 210 | 217 | 210 | 213 | 1,302,000 | 2,130 |
| 2005-10-21 | 210 | 211 | 208 | 209 | 476,000 | 2,090 |
| 2005-10-20 | 211 | 216 | 210 | 210 | 2,449,000 | 2,100 |
| 2005-10-19 | 209 | 210 | 206 | 209 | 432,000 | 2,090 |
| 2005-10-18 | 209 | 211 | 208 | 209 | 290,000 | 2,090 |
| 2005-10-17 | 213 | 213 | 209 | 209 | 500,000 | 2,090 |
| 2005-10-14 | 214 | 215 | 209 | 212 | 1,429,000 | 2,120 |
| 2005-10-13 | 206 | 218 | 206 | 216 | 1,680,000 | 2,160 |
| 2005-10-12 | 211 | 211 | 208 | 208 | 397,000 | 2,080 |
| 2005-10-11 | 206 | 211 | 206 | 210 | 514,000 | 2,100 |
| 2005-10-07 | 203 | 207 | 203 | 206 | 310,000 | 2,060 |
| 2005-10-06 | 207 | 207 | 203 | 203 | 529,000 | 2,030 |
| 2005-10-05 | 209 | 209 | 206 | 207 | 386,000 | 2,070 |
| 2005-10-04 | 208 | 210 | 206 | 209 | 470,000 | 2,090 |
| 2005-10-03 | 206 | 208 | 204 | 207 | 452,000 | 2,070 |
| 2005-09-30 | 210 | 211 | 206 | 208 | 771,000 | 2,080 |
| 2005-09-29 | 214 | 216 | 212 | 213 | 1,349,000 | 2,130 |
| 2005-09-28 | 216 | 216 | 210 | 211 | 1,103,000 | 2,110 |
| 2005-09-27 | 223 | 227 | 213 | 216 | 5,504,000 | 2,160 |
| 2005-09-26 | 204 | 213 | 203 | 213 | 3,213,000 | 2,130 |
| 2005-09-22 | 208 | 208 | 202 | 204 | 709,000 | 2,040 |
| 2005-09-21 | 207 | 208 | 206 | 208 | 844,000 | 2,080 |
| 2005-09-20 | 207 | 208 | 205 | 206 | 587,000 | 2,060 |
| 2005-09-16 | 205 | 208 | 203 | 205 | 627,000 | 2,050 |
| 2005-09-15 | 203 | 205 | 202 | 205 | 342,000 | 2,050 |
| 2005-09-14 | 205 | 206 | 202 | 203 | 447,000 | 2,030 |
| 2005-09-13 | 202 | 209 | 202 | 205 | 1,211,000 | 2,050 |
| 2005-09-12 | 202 | 202 | 199 | 200 | 285,000 | 2,000 |
| 2005-09-09 | 201 | 201 | 199 | 199 | 398,000 | 1,990 |
| 2005-09-08 | 202 | 203 | 200 | 201 | 377,000 | 2,010 |
| 2005-09-07 | 202 | 204 | 200 | 201 | 347,000 | 2,010 |
| 2005-09-06 | 204 | 205 | 201 | 202 | 629,000 | 2,020 |
| 2005-09-05 | 210 | 211 | 200 | 203 | 1,157,000 | 2,030 |
| 2005-09-02 | 214 | 214 | 208 | 208 | 3,560,000 | 2,080 |
| 2005-09-01 | 197 | 215 | 197 | 215 | 6,012,000 | 2,150 |
| 2005-08-31 | 198 | 198 | 197 | 197 | 223,000 | 1,970 |
| 2005-08-30 | 198 | 199 | 197 | 198 | 230,000 | 1,980 |
| 2005-08-29 | 197 | 199 | 196 | 197 | 287,000 | 1,970 |
| 2005-08-26 | 199 | 199 | 196 | 197 | 368,000 | 1,970 |
| 2005-08-25 | 200 | 202 | 198 | 199 | 423,000 | 1,990 |
| 2005-08-24 | 201 | 203 | 199 | 201 | 449,000 | 2,010 |
| 2005-08-23 | 205 | 205 | 200 | 200 | 514,000 | 2,000 |
| 2005-08-22 | 200 | 203 | 198 | 203 | 599,000 | 2,030 |
| 2005-08-19 | 200 | 200 | 197 | 200 | 278,000 | 2,000 |
| 2005-08-18 | 201 | 201 | 198 | 199 | 447,000 | 1,990 |
| 2005-08-17 | 203 | 203 | 200 | 201 | 332,000 | 2,010 |
| 2005-08-16 | 204 | 204 | 201 | 203 | 352,000 | 2,030 |
| 2005-08-15 | 200 | 202 | 200 | 201 | 219,000 | 2,010 |
| 2005-08-12 | 201 | 201 | 199 | 201 | 348,000 | 2,010 |
| 2005-08-11 | 202 | 203 | 198 | 199 | 427,000 | 1,990 |
| 2005-08-10 | 205 | 207 | 201 | 201 | 1,011,000 | 2,010 |
| 2005-08-09 | 196 | 203 | 195 | 203 | 850,000 | 2,030 |
| 2005-08-08 | 190 | 194 | 189 | 194 | 480,000 | 1,940 |
| 2005-08-05 | 198 | 198 | 194 | 194 | 547,000 | 1,940 |
| 2005-08-04 | 198 | 201 | 195 | 198 | 829,000 | 1,980 |
| 2005-08-03 | 198 | 199 | 197 | 197 | 838,000 | 1,970 |
| 2005-08-02 | 203 | 204 | 200 | 200 | 525,000 | 2,000 |
| 2005-08-01 | 205 | 205 | 201 | 204 | 545,000 | 2,040 |
| 2005-07-29 | 202 | 205 | 201 | 205 | 608,000 | 2,050 |
| 2005-07-28 | 202 | 204 | 200 | 202 | 489,000 | 2,020 |
| 2005-07-27 | 205 | 205 | 202 | 204 | 528,000 | 2,040 |
| 2005-07-26 | 208 | 209 | 204 | 206 | 709,000 | 2,060 |
| 2005-07-25 | 211 | 212 | 205 | 207 | 1,891,000 | 2,070 |
| 2005-07-22 | 203 | 215 | 200 | 204 | 9,917,000 | 2,040 |
| 2005-07-21 | 201 | 202 | 198 | 201 | 629,000 | 2,010 |
| 2005-07-20 | 200 | 202 | 199 | 199 | 553,000 | 1,990 |
| 2005-07-19 | 204 | 207 | 197 | 200 | 2,060,000 | 2,000 |
| 2005-07-15 | 194 | 199 | 193 | 197 | 942,000 | 1,970 |
| 2005-07-14 | 196 | 196 | 193 | 194 | 465,000 | 1,940 |
| 2005-07-13 | 196 | 197 | 194 | 196 | 279,000 | 1,960 |
| 2005-07-12 | 197 | 198 | 193 | 196 | 441,000 | 1,960 |
| 2005-07-11 | 202 | 203 | 196 | 196 | 959,000 | 1,960 |
| 2005-07-08 | 196 | 213 | 196 | 199 | 6,672,000 | 1,990 |
| 2005-07-07 | 193 | 196 | 192 | 192 | 537,000 | 1,920 |
| 2005-07-06 | 193 | 198 | 192 | 194 | 1,150,000 | 1,940 |
| 2005-07-05 | 196 | 197 | 192 | 193 | 394,000 | 1,930 |
| 2005-07-04 | 197 | 197 | 194 | 194 | 462,000 | 1,940 |
| 2005-07-01 | 190 | 202 | 190 | 198 | 1,473,000 | 1,980 |
| 2005-06-30 | 193 | 195 | 191 | 192 | 837,000 | 1,920 |
| 2005-06-29 | 197 | 198 | 195 | 196 | 665,000 | 1,960 |
| 2005-06-28 | 199 | 200 | 197 | 199 | 446,000 | 1,990 |
| 2005-06-27 | 200 | 200 | 198 | 198 | 501,000 | 1,980 |
| 2005-06-24 | 201 | 201 | 197 | 200 | 1,178,000 | 2,000 |
| 2005-06-23 | 213 | 215 | 203 | 204 | 2,449,000 | 2,040 |
| 2005-06-22 | 213 | 227 | 212 | 213 | 9,627,000 | 2,130 |
| 2005-06-21 | 193 | 213 | 192 | 210 | 12,278,000 | 2,100 |
| 2005-06-20 | 187 | 190 | 187 | 189 | 1,159,000 | 1,890 |
| 2005-06-17 | 196 | 199 | 190 | 190 | 2,083,000 | 1,900 |
| 2005-06-16 | 201 | 201 | 196 | 198 | 927,000 | 1,980 |
| 2005-06-15 | 204 | 205 | 197 | 200 | 1,401,000 | 2,000 |
| 2005-06-14 | 198 | 205 | 197 | 203 | 2,878,000 | 2,030 |
| 2005-06-13 | 198 | 200 | 196 | 197 | 1,099,000 | 1,970 |
| 2005-06-10 | 203 | 205 | 197 | 200 | 2,332,000 | 2,000 |
| 2005-06-09 | 207 | 209 | 198 | 200 | 3,623,000 | 2,000 |
| 2005-06-08 | 216 | 217 | 211 | 212 | 1,857,000 | 2,120 |
| 2005-06-07 | 216 | 225 | 213 | 216 | 3,580,000 | 2,160 |
| 2005-06-06 | 219 | 220 | 211 | 217 | 1,602,000 | 2,170 |
| 2005-06-03 | 217 | 219 | 213 | 216 | 2,658,000 | 2,160 |
| 2005-06-02 | 223 | 227 | 220 | 222 | 2,502,000 | 2,220 |
| 2005-06-01 | 236 | 237 | 224 | 225 | 5,970,000 | 2,250 |
| 2005-05-31 | 227 | 235 | 224 | 234 | 6,729,000 | 2,340 |
| 2005-05-30 | 221 | 233 | 219 | 229 | 4,932,000 | 2,290 |
| 2005-05-27 | 235 | 238 | 221 | 225 | 6,965,000 | 2,250 |
| 2005-05-26 | 219 | 236 | 213 | 225 | 12,106,000 | 2,250 |
| 2005-05-25 | 228 | 230 | 212 | 214 | 8,707,000 | 2,140 |
| 2005-05-24 | 245 | 250 | 226 | 231 | 9,142,000 | 2,310 |
| 2005-05-23 | 247 | 251 | 239 | 242 | 9,334,000 | 2,420 |
| 2005-05-20 | 242 | 257 | 233 | 237 | 24,433,000 | 2,370 |
| 2005-05-19 | 232 | 272 | 231 | 233 | 64,923,000 | 2,330 |
| 2005-05-18 | 202 | 237 | 196 | 237 | 45,296,000 | 2,370 |
| 2005-05-17 | 212 | 215 | 194 | 198 | 29,323,000 | 1,980 |
| 2005-05-16 | 218 | 224 | 206 | 207 | 50,379,000 | 2,070 |
| 2005-05-13 | 195 | 218 | 191 | 213 | 48,782,000 | 2,130 |
| 2005-05-12 | 199 | 205 | 192 | 197 | 58,789,000 | 1,970 |
| 2005-05-11 | 168 | 199 | 167 | 189 | 81,034,000 | 1,890 |
| 2005-05-10 | 177 | 179 | 171 | 172 | 13,561,000 | 1,720 |
| 2005-05-09 | 158 | 183 | 158 | 181 | 26,877,000 | 1,810 |
| 2005-05-06 | 148 | 154 | 148 | 154 | 613,000 | 1,540 |
| 2005-05-02 | 145 | 147 | 145 | 147 | 272,000 | 1,470 |
| 2005-04-28 | 143 | 144 | 143 | 143 | 148,000 | 1,430 |
| 2005-04-27 | 144 | 144 | 143 | 143 | 168,000 | 1,430 |
| 2005-04-26 | 144 | 145 | 144 | 145 | 286,000 | 1,450 |
| 2005-04-25 | 144 | 144 | 142 | 143 | 201,000 | 1,430 |
| 2005-04-22 | 147 | 148 | 144 | 144 | 318,000 | 1,440 |
| 2005-04-21 | 143 | 143 | 140 | 143 | 323,000 | 1,430 |
| 2005-04-20 | 148 | 149 | 145 | 145 | 372,000 | 1,450 |
| 2005-04-19 | 140 | 146 | 140 | 145 | 403,000 | 1,450 |
| 2005-04-18 | 144 | 144 | 136 | 138 | 649,000 | 1,380 |
| 2005-04-15 | 152 | 152 | 148 | 148 | 470,000 | 1,480 |
| 2005-04-14 | 154 | 155 | 152 | 153 | 241,000 | 1,530 |
| 2005-04-13 | 155 | 157 | 154 | 155 | 232,000 | 1,550 |
| 2005-04-12 | 156 | 159 | 155 | 155 | 243,000 | 1,550 |
| 2005-04-11 | 157 | 159 | 156 | 159 | 269,000 | 1,590 |
| 2005-04-08 | 161 | 161 | 158 | 158 | 176,000 | 1,580 |
| 2005-04-07 | 160 | 161 | 158 | 160 | 226,000 | 1,600 |
| 2005-04-06 | 159 | 164 | 159 | 159 | 575,000 | 1,590 |
| 2005-04-05 | 156 | 158 | 156 | 158 | 486,000 | 1,580 |
| 2005-04-04 | 155 | 157 | 153 | 155 | 398,000 | 1,550 |
| 2005-04-01 | 158 | 160 | 157 | 158 | 409,000 | 1,580 |
| 2005-03-31 | 158 | 161 | 155 | 161 | 605,000 | 1,610 |
| 2005-03-30 | 163 | 163 | 150 | 152 | 649,000 | 1,520 |
| 2005-03-29 | 161 | 166 | 161 | 164 | 664,000 | 1,640 |
| 2005-03-28 | 160 | 161 | 156 | 161 | 708,000 | 1,610 |
| 2005-03-25 | 172 | 172 | 162 | 164 | 1,024,000 | 1,640 |
| 2005-03-24 | 171 | 172 | 168 | 169 | 952,000 | 1,690 |
| 2005-03-23 | 176 | 178 | 168 | 174 | 2,550,000 | 1,740 |
| 2005-03-22 | 170 | 187 | 169 | 176 | 12,229,000 | 1,760 |
| 2005-03-18 | 169 | 171 | 168 | 169 | 586,000 | 1,690 |
| 2005-03-17 | 168 | 171 | 166 | 168 | 636,000 | 1,680 |
| 2005-03-16 | 168 | 169 | 167 | 169 | 401,000 | 1,690 |
| 2005-03-15 | 172 | 174 | 166 | 167 | 997,000 | 1,670 |
| 2005-03-14 | 172 | 174 | 171 | 172 | 1,036,000 | 1,720 |
| 2005-03-11 | 170 | 172 | 168 | 170 | 1,821,000 | 1,700 |
| 2005-03-10 | 175 | 175 | 168 | 169 | 1,394,000 | 1,690 |
| 2005-03-09 | 173 | 177 | 173 | 175 | 1,523,000 | 1,750 |
| 2005-03-08 | 178 | 178 | 173 | 175 | 1,740,000 | 1,750 |
| 2005-03-07 | 177 | 181 | 175 | 178 | 3,992,000 | 1,780 |
| 2005-03-04 | 178 | 181 | 173 | 174 | 8,336,000 | 1,740 |
| 2005-03-03 | 174 | 183 | 172 | 179 | 33,194,000 | 1,790 |
| 2005-03-02 | 165 | 166 | 163 | 164 | 1,005,000 | 1,640 |
| 2005-03-01 | 161 | 166 | 160 | 165 | 1,623,000 | 1,650 |
| 2005-02-28 | 161 | 163 | 158 | 160 | 1,189,000 | 1,600 |
| 2005-02-25 | 161 | 161 | 158 | 158 | 733,000 | 1,580 |
| 2005-02-24 | 159 | 162 | 155 | 161 | 568,000 | 1,610 |
| 2005-02-23 | 157 | 158 | 152 | 158 | 1,432,000 | 1,580 |
| 2005-02-22 | 162 | 162 | 158 | 159 | 910,000 | 1,590 |
| 2005-02-21 | 164 | 164 | 161 | 161 | 1,180,000 | 1,610 |
| 2005-02-18 | 162 | 169 | 161 | 164 | 6,207,000 | 1,640 |
| 2005-02-17 | 158 | 167 | 158 | 162 | 5,968,000 | 1,620 |
| 2005-02-16 | 158 | 159 | 157 | 157 | 474,000 | 1,570 |
| 2005-02-15 | 161 | 161 | 157 | 158 | 1,023,000 | 1,580 |
| 2005-02-14 | 162 | 164 | 158 | 161 | 2,927,000 | 1,610 |
| 2005-02-10 | 155 | 161 | 153 | 159 | 2,078,000 | 1,590 |
| 2005-02-09 | 155 | 155 | 153 | 154 | 728,000 | 1,540 |
| 2005-02-08 | 152 | 160 | 152 | 153 | 2,338,000 | 1,530 |
| 2005-02-07 | 152 | 154 | 151 | 152 | 618,000 | 1,520 |
| 2005-02-04 | 152 | 154 | 151 | 152 | 515,000 | 1,520 |
| 2005-02-03 | 151 | 152 | 149 | 152 | 994,000 | 1,520 |
| 2005-02-02 | 147 | 149 | 146 | 148 | 607,000 | 1,480 |
| 2005-02-01 | 153 | 153 | 148 | 149 | 1,333,000 | 1,490 |
| 2005-01-31 | 154 | 155 | 153 | 153 | 344,000 | 1,530 |
| 2005-01-28 | 155 | 156 | 153 | 153 | 614,000 | 1,530 |
| 2005-01-27 | 156 | 157 | 153 | 153 | 828,000 | 1,530 |
| 2005-01-26 | 154 | 159 | 153 | 154 | 1,669,000 | 1,540 |
| 2005-01-25 | 153 | 155 | 152 | 153 | 546,000 | 1,530 |
| 2005-01-24 | 155 | 156 | 153 | 154 | 740,000 | 1,540 |
| 2005-01-21 | 153 | 156 | 152 | 156 | 997,000 | 1,560 |
| 2005-01-20 | 153 | 155 | 152 | 154 | 961,000 | 1,540 |
| 2005-01-19 | 157 | 157 | 153 | 153 | 1,774,000 | 1,530 |
| 2005-01-18 | 157 | 158 | 156 | 158 | 1,918,000 | 1,580 |
| 2005-01-17 | 158 | 159 | 156 | 157 | 1,835,000 | 1,570 |
| 2005-01-14 | 157 | 160 | 154 | 159 | 4,075,000 | 1,590 |
| 2005-01-13 | 154 | 160 | 150 | 156 | 7,893,000 | 1,560 |
| 2005-01-12 | 157 | 161 | 153 | 156 | 10,458,000 | 1,560 |
| 2005-01-11 | 165 | 170 | 159 | 162 | 42,803,000 | 1,620 |
| 2005-01-07 | 135 | 174 | 135 | 155 | 88,290,000 | 1,550 |
| 2005-01-06 | 133 | 134 | 132 | 132 | 443,000 | 1,320 |
| 2005-01-05 | 128 | 134 | 127 | 133 | 1,062,000 | 1,330 |
| 2005-01-04 | 126 | 128 | 125 | 128 | 145,000 | 1,280 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
