6208 (株)石川製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 138 | 138 | 135 | 136 | 120,000 | 1,360 |
| 2006-12-28 | 137 | 138 | 136 | 137 | 103,000 | 1,370 |
| 2006-12-27 | 136 | 137 | 135 | 137 | 135,000 | 1,370 |
| 2006-12-26 | 134 | 135 | 132 | 134 | 380,000 | 1,340 |
| 2006-12-25 | 138 | 139 | 135 | 136 | 238,000 | 1,360 |
| 2006-12-22 | 139 | 140 | 137 | 139 | 321,000 | 1,390 |
| 2006-12-21 | 140 | 141 | 139 | 140 | 235,000 | 1,400 |
| 2006-12-20 | 139 | 142 | 139 | 142 | 219,000 | 1,420 |
| 2006-12-19 | 140 | 141 | 140 | 141 | 191,000 | 1,410 |
| 2006-12-18 | 144 | 144 | 141 | 141 | 285,000 | 1,410 |
| 2006-12-15 | 141 | 144 | 140 | 143 | 379,000 | 1,430 |
| 2006-12-14 | 143 | 143 | 141 | 142 | 189,000 | 1,420 |
| 2006-12-13 | 141 | 142 | 139 | 142 | 358,000 | 1,420 |
| 2006-12-12 | 144 | 146 | 141 | 141 | 347,000 | 1,410 |
| 2006-12-11 | 145 | 146 | 145 | 146 | 204,000 | 1,460 |
| 2006-12-08 | 146 | 149 | 146 | 147 | 135,000 | 1,470 |
| 2006-12-07 | 148 | 148 | 147 | 147 | 111,000 | 1,470 |
| 2006-12-06 | 146 | 149 | 146 | 149 | 110,000 | 1,490 |
| 2006-12-05 | 150 | 150 | 145 | 147 | 262,000 | 1,470 |
| 2006-12-04 | 148 | 150 | 146 | 150 | 219,000 | 1,500 |
| 2006-12-01 | 147 | 151 | 146 | 149 | 320,000 | 1,490 |
| 2006-11-30 | 150 | 150 | 146 | 147 | 252,000 | 1,470 |
| 2006-11-29 | 144 | 147 | 144 | 146 | 266,000 | 1,460 |
| 2006-11-28 | 142 | 145 | 140 | 145 | 292,000 | 1,450 |
| 2006-11-27 | 139 | 144 | 137 | 142 | 341,000 | 1,420 |
| 2006-11-24 | 136 | 139 | 135 | 138 | 200,000 | 1,380 |
| 2006-11-22 | 136 | 140 | 133 | 139 | 530,000 | 1,390 |
| 2006-11-21 | 137 | 140 | 136 | 136 | 304,000 | 1,360 |
| 2006-11-20 | 142 | 144 | 138 | 138 | 594,000 | 1,380 |
| 2006-11-17 | 146 | 148 | 143 | 143 | 301,000 | 1,430 |
| 2006-11-16 | 146 | 149 | 146 | 146 | 215,000 | 1,460 |
| 2006-11-15 | 150 | 154 | 146 | 147 | 825,000 | 1,470 |
| 2006-11-14 | 143 | 149 | 143 | 148 | 551,000 | 1,480 |
| 2006-11-13 | 145 | 146 | 141 | 141 | 518,000 | 1,410 |
| 2006-11-10 | 147 | 148 | 145 | 145 | 435,000 | 1,450 |
| 2006-11-09 | 146 | 151 | 146 | 147 | 951,000 | 1,470 |
| 2006-11-08 | 151 | 152 | 146 | 146 | 483,000 | 1,460 |
| 2006-11-07 | 156 | 157 | 151 | 152 | 693,000 | 1,520 |
| 2006-11-06 | 158 | 159 | 156 | 156 | 517,000 | 1,560 |
| 2006-11-02 | 161 | 161 | 158 | 159 | 557,000 | 1,590 |
| 2006-11-01 | 156 | 161 | 155 | 161 | 3,741,000 | 1,610 |
| 2006-10-31 | 170 | 174 | 167 | 171 | 2,783,000 | 1,710 |
| 2006-10-30 | 166 | 173 | 165 | 171 | 2,803,000 | 1,710 |
| 2006-10-27 | 167 | 170 | 165 | 165 | 1,609,000 | 1,650 |
| 2006-10-26 | 165 | 168 | 164 | 167 | 863,000 | 1,670 |
| 2006-10-25 | 164 | 168 | 163 | 164 | 898,000 | 1,640 |
| 2006-10-24 | 171 | 172 | 165 | 165 | 1,460,000 | 1,650 |
| 2006-10-23 | 173 | 175 | 170 | 170 | 1,859,000 | 1,700 |
| 2006-10-20 | 172 | 178 | 171 | 175 | 2,324,000 | 1,750 |
| 2006-10-19 | 179 | 179 | 174 | 175 | 2,152,000 | 1,750 |
| 2006-10-18 | 182 | 184 | 176 | 178 | 12,580,000 | 1,780 |
| 2006-10-17 | 168 | 188 | 165 | 186 | 12,794,000 | 1,860 |
| 2006-10-16 | 163 | 170 | 163 | 168 | 1,956,000 | 1,680 |
| 2006-10-13 | 162 | 165 | 160 | 164 | 1,784,000 | 1,640 |
| 2006-10-12 | 165 | 168 | 159 | 163 | 4,193,000 | 1,630 |
| 2006-10-11 | 172 | 174 | 165 | 169 | 8,142,000 | 1,690 |
| 2006-10-10 | 183 | 187 | 169 | 173 | 31,846,000 | 1,730 |
| 2006-10-06 | 159 | 173 | 158 | 164 | 10,749,000 | 1,640 |
| 2006-10-05 | 154 | 157 | 152 | 156 | 1,916,000 | 1,560 |
| 2006-10-04 | 162 | 165 | 155 | 156 | 3,184,000 | 1,560 |
| 2006-10-03 | 151 | 151 | 148 | 149 | 210,000 | 1,490 |
| 2006-10-02 | 150 | 152 | 150 | 152 | 277,000 | 1,520 |
| 2006-09-29 | 152 | 152 | 147 | 148 | 181,000 | 1,480 |
| 2006-09-28 | 145 | 152 | 145 | 150 | 507,000 | 1,500 |
| 2006-09-27 | 140 | 144 | 139 | 143 | 202,000 | 1,430 |
| 2006-09-26 | 140 | 141 | 139 | 139 | 115,000 | 1,390 |
| 2006-09-25 | 142 | 142 | 139 | 141 | 158,000 | 1,410 |
| 2006-09-22 | 141 | 142 | 140 | 142 | 448,000 | 1,420 |
| 2006-09-21 | 151 | 152 | 145 | 145 | 258,000 | 1,450 |
| 2006-09-20 | 154 | 154 | 149 | 149 | 110,000 | 1,490 |
| 2006-09-19 | 151 | 153 | 151 | 153 | 118,000 | 1,530 |
| 2006-09-15 | 156 | 156 | 151 | 152 | 149,000 | 1,520 |
| 2006-09-14 | 156 | 157 | 153 | 154 | 171,000 | 1,540 |
| 2006-09-13 | 163 | 163 | 157 | 157 | 265,000 | 1,570 |
| 2006-09-12 | 166 | 166 | 161 | 161 | 210,000 | 1,610 |
| 2006-09-11 | 168 | 168 | 164 | 165 | 179,000 | 1,650 |
| 2006-09-08 | 163 | 169 | 163 | 168 | 435,000 | 1,680 |
| 2006-09-07 | 163 | 174 | 163 | 165 | 1,914,000 | 1,650 |
| 2006-09-06 | 166 | 166 | 162 | 162 | 170,000 | 1,620 |
| 2006-09-05 | 166 | 167 | 163 | 166 | 299,000 | 1,660 |
| 2006-09-04 | 165 | 165 | 163 | 164 | 179,000 | 1,640 |
| 2006-09-01 | 164 | 164 | 161 | 161 | 84,000 | 1,610 |
| 2006-08-31 | 162 | 164 | 159 | 164 | 177,000 | 1,640 |
| 2006-08-30 | 160 | 162 | 158 | 161 | 109,000 | 1,610 |
| 2006-08-29 | 156 | 160 | 155 | 159 | 138,000 | 1,590 |
| 2006-08-28 | 163 | 163 | 155 | 155 | 238,000 | 1,550 |
| 2006-08-25 | 166 | 166 | 162 | 162 | 161,000 | 1,620 |
| 2006-08-24 | 165 | 167 | 164 | 166 | 181,000 | 1,660 |
| 2006-08-23 | 165 | 166 | 163 | 165 | 216,000 | 1,650 |
| 2006-08-22 | 166 | 166 | 164 | 165 | 208,000 | 1,650 |
| 2006-08-21 | 163 | 170 | 162 | 165 | 542,000 | 1,650 |
| 2006-08-18 | 161 | 166 | 160 | 163 | 705,000 | 1,630 |
| 2006-08-17 | 160 | 162 | 159 | 159 | 291,000 | 1,590 |
| 2006-08-16 | 162 | 164 | 156 | 158 | 819,000 | 1,580 |
| 2006-08-15 | 151 | 179 | 151 | 161 | 4,445,000 | 1,610 |
| 2006-08-14 | 146 | 148 | 145 | 148 | 96,000 | 1,480 |
| 2006-08-11 | 147 | 147 | 144 | 146 | 144,000 | 1,460 |
| 2006-08-10 | 142 | 145 | 142 | 145 | 200,000 | 1,450 |
| 2006-08-09 | 144 | 144 | 141 | 141 | 207,000 | 1,410 |
| 2006-08-08 | 145 | 148 | 141 | 143 | 250,000 | 1,430 |
| 2006-08-07 | 148 | 148 | 145 | 145 | 129,000 | 1,450 |
| 2006-08-04 | 147 | 148 | 146 | 146 | 72,000 | 1,460 |
| 2006-08-03 | 149 | 150 | 146 | 147 | 213,000 | 1,470 |
| 2006-08-02 | 146 | 148 | 146 | 148 | 153,000 | 1,480 |
| 2006-08-01 | 149 | 150 | 147 | 147 | 192,000 | 1,470 |
| 2006-07-31 | 149 | 149 | 146 | 147 | 255,000 | 1,470 |
| 2006-07-28 | 145 | 146 | 144 | 146 | 115,000 | 1,460 |
| 2006-07-27 | 146 | 146 | 140 | 144 | 350,000 | 1,440 |
| 2006-07-26 | 145 | 153 | 145 | 146 | 307,000 | 1,460 |
| 2006-07-25 | 149 | 150 | 147 | 147 | 222,000 | 1,470 |
| 2006-07-24 | 145 | 148 | 143 | 146 | 275,000 | 1,460 |
| 2006-07-21 | 148 | 153 | 148 | 149 | 120,000 | 1,490 |
| 2006-07-20 | 162 | 162 | 150 | 153 | 507,000 | 1,530 |
| 2006-07-19 | 144 | 147 | 139 | 144 | 446,000 | 1,440 |
| 2006-07-18 | 155 | 156 | 143 | 145 | 575,000 | 1,450 |
| 2006-07-14 | 158 | 160 | 156 | 157 | 452,000 | 1,570 |
| 2006-07-13 | 160 | 163 | 158 | 161 | 492,000 | 1,610 |
| 2006-07-12 | 168 | 169 | 162 | 164 | 716,000 | 1,640 |
| 2006-07-11 | 176 | 177 | 171 | 171 | 556,000 | 1,710 |
| 2006-07-10 | 176 | 178 | 171 | 176 | 940,000 | 1,760 |
| 2006-07-07 | 177 | 186 | 175 | 181 | 4,345,000 | 1,810 |
| 2006-07-06 | 191 | 193 | 175 | 175 | 5,770,000 | 1,750 |
| 2006-07-05 | 202 | 206 | 186 | 191 | 20,259,000 | 1,910 |
| 2006-07-04 | 163 | 165 | 161 | 163 | 424,000 | 1,630 |
| 2006-07-03 | 163 | 163 | 161 | 162 | 442,000 | 1,620 |
| 2006-06-30 | 169 | 170 | 163 | 163 | 609,000 | 1,630 |
| 2006-06-29 | 160 | 172 | 160 | 167 | 2,398,000 | 1,670 |
| 2006-06-28 | 160 | 161 | 158 | 159 | 358,000 | 1,590 |
| 2006-06-27 | 160 | 165 | 160 | 164 | 583,000 | 1,640 |
| 2006-06-26 | 165 | 165 | 159 | 162 | 329,000 | 1,620 |
| 2006-06-23 | 158 | 165 | 155 | 163 | 1,246,000 | 1,630 |
| 2006-06-22 | 158 | 159 | 155 | 158 | 850,000 | 1,580 |
| 2006-06-21 | 163 | 163 | 155 | 157 | 1,925,000 | 1,570 |
| 2006-06-20 | 176 | 179 | 161 | 162 | 9,682,000 | 1,620 |
| 2006-06-19 | 146 | 168 | 146 | 166 | 23,845,000 | 1,660 |
| 2006-06-16 | 141 | 145 | 139 | 141 | 506,000 | 1,410 |
| 2006-06-15 | 135 | 138 | 131 | 135 | 330,000 | 1,350 |
| 2006-06-14 | 125 | 135 | 125 | 130 | 297,000 | 1,300 |
| 2006-06-13 | 130 | 134 | 127 | 128 | 386,000 | 1,280 |
| 2006-06-12 | 125 | 134 | 125 | 134 | 399,000 | 1,340 |
| 2006-06-09 | 125 | 129 | 124 | 127 | 399,000 | 1,270 |
| 2006-06-08 | 126 | 129 | 120 | 124 | 673,000 | 1,240 |
| 2006-06-07 | 131 | 134 | 128 | 129 | 428,000 | 1,290 |
| 2006-06-06 | 132 | 134 | 129 | 131 | 630,000 | 1,310 |
| 2006-06-05 | 138 | 141 | 136 | 137 | 556,000 | 1,370 |
| 2006-06-02 | 140 | 142 | 125 | 137 | 964,000 | 1,370 |
| 2006-06-01 | 151 | 155 | 140 | 140 | 334,000 | 1,400 |
| 2006-05-31 | 151 | 155 | 149 | 150 | 327,000 | 1,500 |
| 2006-05-30 | 159 | 161 | 153 | 155 | 291,000 | 1,550 |
| 2006-05-29 | 165 | 165 | 158 | 159 | 245,000 | 1,590 |
| 2006-05-26 | 159 | 164 | 156 | 162 | 464,000 | 1,620 |
| 2006-05-25 | 161 | 163 | 157 | 157 | 217,000 | 1,570 |
| 2006-05-24 | 162 | 165 | 157 | 161 | 478,000 | 1,610 |
| 2006-05-23 | 170 | 170 | 157 | 162 | 644,000 | 1,620 |
| 2006-05-22 | 178 | 178 | 168 | 169 | 473,000 | 1,690 |
| 2006-05-19 | 163 | 171 | 158 | 168 | 606,000 | 1,680 |
| 2006-05-18 | 169 | 169 | 162 | 166 | 513,000 | 1,660 |
| 2006-05-17 | 169 | 172 | 163 | 169 | 338,000 | 1,690 |
| 2006-05-16 | 176 | 185 | 170 | 170 | 598,000 | 1,700 |
| 2006-05-15 | 177 | 179 | 174 | 175 | 357,000 | 1,750 |
| 2006-05-12 | 180 | 184 | 173 | 182 | 421,000 | 1,820 |
| 2006-05-11 | 187 | 188 | 180 | 180 | 290,000 | 1,800 |
| 2006-05-10 | 192 | 192 | 185 | 187 | 272,000 | 1,870 |
| 2006-05-09 | 194 | 194 | 192 | 193 | 126,000 | 1,930 |
| 2006-05-08 | 193 | 195 | 191 | 193 | 252,000 | 1,930 |
| 2006-05-02 | 191 | 192 | 190 | 192 | 171,000 | 1,920 |
| 2006-05-01 | 196 | 196 | 192 | 192 | 114,000 | 1,920 |
| 2006-04-28 | 195 | 196 | 192 | 195 | 256,000 | 1,950 |
| 2006-04-27 | 196 | 198 | 193 | 194 | 364,000 | 1,940 |
| 2006-04-26 | 197 | 201 | 194 | 198 | 379,000 | 1,980 |
| 2006-04-25 | 194 | 199 | 194 | 197 | 273,000 | 1,970 |
| 2006-04-24 | 200 | 200 | 192 | 194 | 521,000 | 1,940 |
| 2006-04-21 | 203 | 205 | 201 | 202 | 365,000 | 2,020 |
| 2006-04-20 | 206 | 208 | 203 | 204 | 413,000 | 2,040 |
| 2006-04-19 | 210 | 210 | 205 | 207 | 294,000 | 2,070 |
| 2006-04-18 | 205 | 208 | 203 | 207 | 409,000 | 2,070 |
| 2006-04-17 | 214 | 214 | 207 | 207 | 603,000 | 2,070 |
| 2006-04-14 | 214 | 217 | 207 | 209 | 1,319,000 | 2,090 |
| 2006-04-13 | 216 | 223 | 212 | 216 | 2,671,000 | 2,160 |
| 2006-04-12 | 209 | 212 | 207 | 209 | 508,000 | 2,090 |
| 2006-04-11 | 211 | 211 | 208 | 208 | 349,000 | 2,080 |
| 2006-04-10 | 209 | 211 | 207 | 211 | 374,000 | 2,110 |
| 2006-04-07 | 212 | 212 | 208 | 211 | 224,000 | 2,110 |
| 2006-04-06 | 211 | 212 | 209 | 211 | 267,000 | 2,110 |
| 2006-04-05 | 215 | 217 | 208 | 209 | 774,000 | 2,090 |
| 2006-04-04 | 212 | 221 | 211 | 214 | 3,065,000 | 2,140 |
| 2006-04-03 | 209 | 211 | 209 | 210 | 399,000 | 2,100 |
| 2006-03-31 | 210 | 213 | 209 | 210 | 445,000 | 2,100 |
| 2006-03-30 | 215 | 216 | 210 | 211 | 835,000 | 2,110 |
| 2006-03-29 | 210 | 214 | 207 | 210 | 966,000 | 2,100 |
| 2006-03-28 | 211 | 212 | 205 | 209 | 818,000 | 2,090 |
| 2006-03-27 | 212 | 217 | 206 | 208 | 2,164,000 | 2,080 |
| 2006-03-24 | 215 | 226 | 210 | 211 | 6,565,000 | 2,110 |
| 2006-03-23 | 226 | 235 | 208 | 211 | 27,881,000 | 2,110 |
| 2006-03-22 | 187 | 223 | 185 | 217 | 41,128,000 | 2,170 |
| 2006-03-20 | 182 | 188 | 182 | 183 | 497,000 | 1,830 |
| 2006-03-17 | 179 | 183 | 176 | 183 | 248,000 | 1,830 |
| 2006-03-16 | 182 | 182 | 176 | 179 | 166,000 | 1,790 |
| 2006-03-15 | 183 | 185 | 180 | 180 | 183,000 | 1,800 |
| 2006-03-14 | 184 | 184 | 182 | 182 | 165,000 | 1,820 |
| 2006-03-13 | 183 | 184 | 182 | 184 | 90,000 | 1,840 |
| 2006-03-10 | 184 | 184 | 181 | 182 | 232,000 | 1,820 |
| 2006-03-09 | 177 | 182 | 177 | 182 | 119,000 | 1,820 |
| 2006-03-08 | 175 | 178 | 175 | 176 | 73,000 | 1,760 |
| 2006-03-07 | 175 | 175 | 172 | 174 | 68,000 | 1,740 |
| 2006-03-06 | 171 | 175 | 166 | 173 | 232,000 | 1,730 |
| 2006-03-03 | 174 | 180 | 172 | 174 | 190,000 | 1,740 |
| 2006-03-02 | 182 | 185 | 175 | 176 | 309,000 | 1,760 |
| 2006-03-01 | 183 | 184 | 180 | 181 | 230,000 | 1,810 |
| 2006-02-28 | 190 | 191 | 183 | 185 | 340,000 | 1,850 |
| 2006-02-27 | 186 | 194 | 186 | 190 | 587,000 | 1,900 |
| 2006-02-24 | 181 | 185 | 177 | 183 | 322,000 | 1,830 |
| 2006-02-23 | 177 | 183 | 177 | 180 | 530,000 | 1,800 |
| 2006-02-22 | 173 | 173 | 165 | 173 | 625,000 | 1,730 |
| 2006-02-21 | 154 | 169 | 151 | 169 | 948,000 | 1,690 |
| 2006-02-20 | 170 | 170 | 145 | 149 | 1,145,000 | 1,490 |
| 2006-02-17 | 188 | 189 | 169 | 171 | 929,000 | 1,710 |
| 2006-02-16 | 193 | 194 | 185 | 188 | 353,000 | 1,880 |
| 2006-02-15 | 200 | 200 | 187 | 196 | 310,000 | 1,960 |
| 2006-02-14 | 190 | 195 | 176 | 195 | 472,000 | 1,950 |
| 2006-02-13 | 205 | 205 | 191 | 191 | 534,000 | 1,910 |
| 2006-02-10 | 209 | 210 | 200 | 205 | 579,000 | 2,050 |
| 2006-02-09 | 214 | 215 | 210 | 211 | 353,000 | 2,110 |
| 2006-02-08 | 211 | 216 | 211 | 213 | 1,009,000 | 2,130 |
| 2006-02-07 | 211 | 212 | 210 | 211 | 196,000 | 2,110 |
| 2006-02-06 | 212 | 212 | 209 | 212 | 227,000 | 2,120 |
| 2006-02-03 | 210 | 212 | 210 | 210 | 275,000 | 2,100 |
| 2006-02-02 | 211 | 212 | 209 | 212 | 313,000 | 2,120 |
| 2006-02-01 | 211 | 212 | 208 | 208 | 253,000 | 2,080 |
| 2006-01-31 | 212 | 213 | 210 | 210 | 308,000 | 2,100 |
| 2006-01-30 | 214 | 214 | 210 | 213 | 475,000 | 2,130 |
| 2006-01-27 | 209 | 210 | 207 | 209 | 264,000 | 2,090 |
| 2006-01-26 | 205 | 208 | 205 | 205 | 156,000 | 2,050 |
| 2006-01-25 | 202 | 209 | 201 | 205 | 350,000 | 2,050 |
| 2006-01-24 | 195 | 202 | 195 | 198 | 680,000 | 1,980 |
| 2006-01-23 | 190 | 200 | 190 | 194 | 675,000 | 1,940 |
| 2006-01-20 | 214 | 214 | 205 | 207 | 660,000 | 2,070 |
| 2006-01-19 | 200 | 213 | 198 | 210 | 1,062,000 | 2,100 |
| 2006-01-18 | 213 | 218 | 186 | 205 | 1,488,000 | 2,050 |
| 2006-01-17 | 224 | 226 | 217 | 217 | 839,000 | 2,170 |
| 2006-01-16 | 224 | 227 | 223 | 227 | 540,000 | 2,270 |
| 2006-01-13 | 226 | 227 | 224 | 227 | 1,025,000 | 2,270 |
| 2006-01-12 | 231 | 231 | 225 | 227 | 1,201,000 | 2,270 |
| 2006-01-11 | 229 | 232 | 225 | 230 | 2,222,000 | 2,300 |
| 2006-01-10 | 224 | 230 | 223 | 230 | 2,705,000 | 2,300 |
| 2006-01-06 | 224 | 225 | 220 | 221 | 2,092,000 | 2,210 |
| 2006-01-05 | 222 | 225 | 221 | 224 | 2,156,000 | 2,240 |
| 2006-01-04 | 218 | 221 | 218 | 221 | 310,000 | 2,210 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
