6208 (株)石川製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 81 | 86 | 79 | 79 | 381,000 | 790 |
| 2007-12-27 | 82 | 82 | 79 | 79 | 128,000 | 790 |
| 2007-12-26 | 81 | 82 | 79 | 82 | 110,000 | 820 |
| 2007-12-25 | 82 | 82 | 78 | 79 | 197,000 | 790 |
| 2007-12-21 | 82 | 83 | 80 | 81 | 269,000 | 810 |
| 2007-12-20 | 83 | 90 | 82 | 84 | 1,502,000 | 840 |
| 2007-12-19 | 85 | 86 | 82 | 82 | 163,000 | 820 |
| 2007-12-18 | 85 | 87 | 84 | 86 | 63,000 | 860 |
| 2007-12-17 | 87 | 88 | 86 | 87 | 50,000 | 870 |
| 2007-12-14 | 90 | 90 | 88 | 89 | 121,000 | 890 |
| 2007-12-13 | 90 | 91 | 90 | 90 | 95,000 | 900 |
| 2007-12-12 | 90 | 91 | 89 | 90 | 65,000 | 900 |
| 2007-12-11 | 92 | 92 | 91 | 92 | 87,000 | 920 |
| 2007-12-10 | 91 | 92 | 91 | 92 | 41,000 | 920 |
| 2007-12-07 | 90 | 93 | 90 | 91 | 90,000 | 910 |
| 2007-12-06 | 92 | 93 | 92 | 93 | 27,000 | 930 |
| 2007-12-05 | 91 | 92 | 90 | 91 | 91,000 | 910 |
| 2007-12-04 | 91 | 91 | 89 | 89 | 87,000 | 890 |
| 2007-12-03 | 92 | 94 | 91 | 91 | 97,000 | 910 |
| 2007-11-30 | 89 | 92 | 89 | 91 | 90,000 | 910 |
| 2007-11-29 | 89 | 91 | 89 | 89 | 143,000 | 890 |
| 2007-11-28 | 87 | 87 | 86 | 87 | 25,000 | 870 |
| 2007-11-27 | 87 | 87 | 85 | 85 | 67,000 | 850 |
| 2007-11-26 | 88 | 88 | 86 | 87 | 51,000 | 870 |
| 2007-11-22 | 88 | 88 | 85 | 86 | 209,000 | 860 |
| 2007-11-21 | 92 | 93 | 88 | 88 | 58,000 | 880 |
| 2007-11-20 | 90 | 91 | 89 | 91 | 98,000 | 910 |
| 2007-11-19 | 92 | 98 | 91 | 92 | 143,000 | 920 |
| 2007-11-16 | 94 | 96 | 93 | 94 | 87,000 | 940 |
| 2007-11-15 | 94 | 99 | 94 | 97 | 114,000 | 970 |
| 2007-11-14 | 92 | 93 | 92 | 93 | 61,000 | 930 |
| 2007-11-13 | 89 | 92 | 89 | 91 | 134,000 | 910 |
| 2007-11-12 | 94 | 94 | 88 | 88 | 218,000 | 880 |
| 2007-11-09 | 100 | 101 | 97 | 97 | 78,000 | 970 |
| 2007-11-08 | 100 | 100 | 98 | 100 | 111,000 | 1,000 |
| 2007-11-07 | 103 | 103 | 100 | 101 | 57,000 | 1,010 |
| 2007-11-06 | 102 | 103 | 102 | 103 | 62,000 | 1,030 |
| 2007-11-05 | 104 | 105 | 102 | 102 | 47,000 | 1,020 |
| 2007-11-02 | 104 | 105 | 103 | 103 | 66,000 | 1,030 |
| 2007-11-01 | 106 | 107 | 105 | 106 | 73,000 | 1,060 |
| 2007-10-31 | 105 | 107 | 104 | 106 | 100,000 | 1,060 |
| 2007-10-30 | 108 | 108 | 105 | 106 | 44,000 | 1,060 |
| 2007-10-29 | 107 | 107 | 106 | 107 | 57,000 | 1,070 |
| 2007-10-26 | 105 | 106 | 105 | 106 | 46,000 | 1,060 |
| 2007-10-25 | 106 | 107 | 105 | 105 | 71,000 | 1,050 |
| 2007-10-24 | 105 | 108 | 105 | 107 | 79,000 | 1,070 |
| 2007-10-23 | 104 | 105 | 103 | 105 | 72,000 | 1,050 |
| 2007-10-22 | 101 | 103 | 101 | 103 | 124,000 | 1,030 |
| 2007-10-19 | 107 | 107 | 105 | 106 | 54,000 | 1,060 |
| 2007-10-18 | 105 | 106 | 104 | 105 | 77,000 | 1,050 |
| 2007-10-17 | 106 | 107 | 105 | 106 | 94,000 | 1,060 |
| 2007-10-16 | 109 | 109 | 105 | 106 | 182,000 | 1,060 |
| 2007-10-15 | 106 | 110 | 106 | 109 | 233,000 | 1,090 |
| 2007-10-12 | 107 | 108 | 105 | 105 | 86,000 | 1,050 |
| 2007-10-11 | 107 | 108 | 105 | 107 | 112,000 | 1,070 |
| 2007-10-10 | 107 | 107 | 106 | 106 | 107,000 | 1,060 |
| 2007-10-09 | 106 | 110 | 105 | 105 | 542,000 | 1,050 |
| 2007-10-05 | 103 | 110 | 103 | 103 | 610,000 | 1,030 |
| 2007-10-04 | 100 | 103 | 100 | 102 | 117,000 | 1,020 |
| 2007-10-03 | 100 | 101 | 99 | 100 | 112,000 | 1,000 |
| 2007-10-02 | 100 | 101 | 100 | 100 | 101,000 | 1,000 |
| 2007-10-01 | 103 | 103 | 99 | 99 | 146,000 | 990 |
| 2007-09-28 | 105 | 105 | 101 | 101 | 154,000 | 1,010 |
| 2007-09-27 | 103 | 103 | 102 | 103 | 156,000 | 1,030 |
| 2007-09-26 | 98 | 101 | 98 | 101 | 77,000 | 1,010 |
| 2007-09-25 | 99 | 100 | 98 | 99 | 36,000 | 990 |
| 2007-09-21 | 97 | 98 | 96 | 98 | 103,000 | 980 |
| 2007-09-20 | 101 | 101 | 99 | 99 | 67,000 | 990 |
| 2007-09-19 | 100 | 102 | 98 | 100 | 202,000 | 1,000 |
| 2007-09-18 | 99 | 101 | 98 | 98 | 343,000 | 980 |
| 2007-09-14 | 104 | 106 | 104 | 104 | 169,000 | 1,040 |
| 2007-09-13 | 104 | 107 | 102 | 104 | 104,000 | 1,040 |
| 2007-09-12 | 108 | 109 | 103 | 103 | 141,000 | 1,030 |
| 2007-09-11 | 108 | 108 | 106 | 108 | 92,000 | 1,080 |
| 2007-09-10 | 111 | 111 | 106 | 108 | 173,000 | 1,080 |
| 2007-09-07 | 111 | 111 | 110 | 111 | 71,000 | 1,110 |
| 2007-09-06 | 111 | 112 | 110 | 112 | 94,000 | 1,120 |
| 2007-09-05 | 117 | 118 | 111 | 113 | 475,000 | 1,130 |
| 2007-09-04 | 116 | 134 | 116 | 117 | 2,883,000 | 1,170 |
| 2007-09-03 | 111 | 114 | 110 | 111 | 44,000 | 1,110 |
| 2007-08-31 | 109 | 110 | 107 | 110 | 78,000 | 1,100 |
| 2007-08-30 | 110 | 111 | 107 | 108 | 68,000 | 1,080 |
| 2007-08-29 | 111 | 111 | 108 | 108 | 87,000 | 1,080 |
| 2007-08-28 | 112 | 113 | 111 | 111 | 52,000 | 1,110 |
| 2007-08-27 | 114 | 115 | 112 | 112 | 68,000 | 1,120 |
| 2007-08-24 | 108 | 113 | 108 | 113 | 152,000 | 1,130 |
| 2007-08-23 | 107 | 109 | 106 | 109 | 101,000 | 1,090 |
| 2007-08-22 | 106 | 108 | 106 | 106 | 68,000 | 1,060 |
| 2007-08-21 | 107 | 108 | 106 | 107 | 101,000 | 1,070 |
| 2007-08-20 | 104 | 109 | 104 | 107 | 325,000 | 1,070 |
| 2007-08-17 | 113 | 114 | 110 | 110 | 205,000 | 1,100 |
| 2007-08-16 | 115 | 115 | 111 | 113 | 160,000 | 1,130 |
| 2007-08-15 | 117 | 118 | 116 | 116 | 137,000 | 1,160 |
| 2007-08-14 | 118 | 119 | 117 | 118 | 87,000 | 1,180 |
| 2007-08-13 | 117 | 119 | 117 | 118 | 134,000 | 1,180 |
| 2007-08-10 | 121 | 122 | 118 | 118 | 180,000 | 1,180 |
| 2007-08-09 | 118 | 122 | 118 | 121 | 181,000 | 1,210 |
| 2007-08-08 | 118 | 119 | 116 | 116 | 198,000 | 1,160 |
| 2007-08-07 | 121 | 121 | 118 | 118 | 140,000 | 1,180 |
| 2007-08-06 | 119 | 121 | 119 | 119 | 159,000 | 1,190 |
| 2007-08-03 | 121 | 121 | 119 | 121 | 89,000 | 1,210 |
| 2007-08-02 | 122 | 122 | 118 | 120 | 366,000 | 1,200 |
| 2007-08-01 | 123 | 123 | 120 | 120 | 284,000 | 1,200 |
| 2007-07-31 | 125 | 125 | 122 | 123 | 322,000 | 1,230 |
| 2007-07-30 | 124 | 124 | 121 | 122 | 404,000 | 1,220 |
| 2007-07-27 | 122 | 125 | 122 | 124 | 497,000 | 1,240 |
| 2007-07-26 | 125 | 133 | 123 | 124 | 2,384,000 | 1,240 |
| 2007-07-25 | 123 | 124 | 122 | 122 | 478,000 | 1,220 |
| 2007-07-24 | 126 | 135 | 124 | 124 | 3,354,000 | 1,240 |
| 2007-07-23 | 127 | 127 | 122 | 122 | 835,000 | 1,220 |
| 2007-07-20 | 134 | 135 | 126 | 127 | 1,483,000 | 1,270 |
| 2007-07-19 | 140 | 141 | 131 | 131 | 3,199,000 | 1,310 |
| 2007-07-18 | 130 | 164 | 129 | 142 | 17,041,000 | 1,420 |
| 2007-07-17 | 128 | 130 | 127 | 127 | 125,000 | 1,270 |
| 2007-07-13 | 129 | 129 | 127 | 128 | 159,000 | 1,280 |
| 2007-07-12 | 127 | 132 | 126 | 127 | 844,000 | 1,270 |
| 2007-07-11 | 123 | 126 | 123 | 126 | 113,000 | 1,260 |
| 2007-07-10 | 124 | 125 | 123 | 124 | 69,000 | 1,240 |
| 2007-07-09 | 123 | 125 | 123 | 124 | 53,000 | 1,240 |
| 2007-07-06 | 124 | 125 | 122 | 123 | 43,000 | 1,230 |
| 2007-07-05 | 122 | 125 | 122 | 124 | 154,000 | 1,240 |
| 2007-07-04 | 125 | 125 | 123 | 123 | 189,000 | 1,230 |
| 2007-07-03 | 125 | 127 | 125 | 125 | 101,000 | 1,250 |
| 2007-07-02 | 126 | 126 | 124 | 125 | 109,000 | 1,250 |
| 2007-06-29 | 127 | 127 | 125 | 126 | 69,000 | 1,260 |
| 2007-06-28 | 126 | 129 | 124 | 127 | 213,000 | 1,270 |
| 2007-06-27 | 126 | 126 | 124 | 124 | 110,000 | 1,240 |
| 2007-06-26 | 125 | 127 | 125 | 125 | 80,000 | 1,250 |
| 2007-06-25 | 126 | 127 | 125 | 125 | 72,000 | 1,250 |
| 2007-06-22 | 128 | 128 | 126 | 126 | 96,000 | 1,260 |
| 2007-06-21 | 127 | 128 | 127 | 127 | 73,000 | 1,270 |
| 2007-06-20 | 128 | 129 | 127 | 127 | 130,000 | 1,270 |
| 2007-06-19 | 129 | 129 | 127 | 127 | 91,000 | 1,270 |
| 2007-06-18 | 130 | 130 | 127 | 128 | 218,000 | 1,280 |
| 2007-06-15 | 126 | 127 | 125 | 127 | 79,000 | 1,270 |
| 2007-06-14 | 125 | 128 | 125 | 126 | 80,000 | 1,260 |
| 2007-06-13 | 125 | 126 | 124 | 125 | 50,000 | 1,250 |
| 2007-06-12 | 128 | 128 | 125 | 125 | 184,000 | 1,250 |
| 2007-06-11 | 131 | 131 | 129 | 129 | 180,000 | 1,290 |
| 2007-06-08 | 131 | 132 | 128 | 128 | 436,000 | 1,280 |
| 2007-06-07 | 128 | 131 | 126 | 130 | 435,000 | 1,300 |
| 2007-06-06 | 126 | 129 | 124 | 128 | 324,000 | 1,280 |
| 2007-06-05 | 122 | 129 | 122 | 126 | 668,000 | 1,260 |
| 2007-06-04 | 122 | 122 | 121 | 121 | 76,000 | 1,210 |
| 2007-06-01 | 121 | 122 | 120 | 120 | 111,000 | 1,200 |
| 2007-05-31 | 120 | 121 | 120 | 120 | 53,000 | 1,200 |
| 2007-05-30 | 121 | 121 | 118 | 119 | 106,000 | 1,190 |
| 2007-05-29 | 122 | 123 | 119 | 119 | 141,000 | 1,190 |
| 2007-05-28 | 122 | 124 | 118 | 119 | 425,000 | 1,190 |
| 2007-05-25 | 116 | 118 | 116 | 117 | 71,000 | 1,170 |
| 2007-05-24 | 117 | 118 | 116 | 116 | 100,000 | 1,160 |
| 2007-05-23 | 116 | 119 | 116 | 118 | 100,000 | 1,180 |
| 2007-05-22 | 116 | 118 | 116 | 118 | 115,000 | 1,180 |
| 2007-05-21 | 118 | 118 | 116 | 118 | 176,000 | 1,180 |
| 2007-05-18 | 121 | 121 | 117 | 118 | 139,000 | 1,180 |
| 2007-05-17 | 120 | 124 | 120 | 120 | 265,000 | 1,200 |
| 2007-05-16 | 120 | 120 | 118 | 118 | 121,000 | 1,180 |
| 2007-05-15 | 122 | 123 | 120 | 120 | 248,000 | 1,200 |
| 2007-05-14 | 124 | 124 | 122 | 122 | 180,000 | 1,220 |
| 2007-05-11 | 125 | 125 | 123 | 123 | 93,000 | 1,230 |
| 2007-05-10 | 126 | 126 | 125 | 125 | 133,000 | 1,250 |
| 2007-05-09 | 126 | 126 | 125 | 126 | 114,000 | 1,260 |
| 2007-05-08 | 125 | 126 | 124 | 126 | 172,000 | 1,260 |
| 2007-05-07 | 124 | 126 | 124 | 125 | 186,000 | 1,250 |
| 2007-05-02 | 124 | 125 | 123 | 125 | 104,000 | 1,250 |
| 2007-05-01 | 124 | 125 | 123 | 123 | 272,000 | 1,230 |
| 2007-04-27 | 125 | 130 | 123 | 125 | 852,000 | 1,250 |
| 2007-04-26 | 125 | 125 | 122 | 122 | 157,000 | 1,220 |
| 2007-04-25 | 123 | 125 | 123 | 124 | 125,000 | 1,240 |
| 2007-04-24 | 125 | 125 | 122 | 125 | 241,000 | 1,250 |
| 2007-04-23 | 126 | 128 | 124 | 125 | 321,000 | 1,250 |
| 2007-04-20 | 128 | 129 | 127 | 128 | 271,000 | 1,280 |
| 2007-04-19 | 130 | 130 | 128 | 129 | 198,000 | 1,290 |
| 2007-04-18 | 132 | 132 | 128 | 130 | 622,000 | 1,300 |
| 2007-04-17 | 131 | 137 | 130 | 132 | 971,000 | 1,320 |
| 2007-04-16 | 132 | 132 | 130 | 130 | 230,000 | 1,300 |
| 2007-04-13 | 132 | 133 | 131 | 131 | 195,000 | 1,310 |
| 2007-04-12 | 133 | 133 | 131 | 131 | 151,000 | 1,310 |
| 2007-04-11 | 131 | 133 | 131 | 132 | 207,000 | 1,320 |
| 2007-04-10 | 133 | 133 | 131 | 131 | 368,000 | 1,310 |
| 2007-04-09 | 134 | 135 | 132 | 133 | 290,000 | 1,330 |
| 2007-04-06 | 133 | 133 | 131 | 133 | 336,000 | 1,330 |
| 2007-04-05 | 137 | 139 | 132 | 134 | 1,328,000 | 1,340 |
| 2007-04-04 | 137 | 140 | 135 | 137 | 819,000 | 1,370 |
| 2007-04-03 | 143 | 144 | 137 | 137 | 3,749,000 | 1,370 |
| 2007-04-02 | 129 | 146 | 129 | 145 | 12,551,000 | 1,450 |
| 2007-03-30 | 129 | 130 | 128 | 128 | 84,000 | 1,280 |
| 2007-03-29 | 130 | 130 | 128 | 128 | 147,000 | 1,280 |
| 2007-03-28 | 129 | 130 | 128 | 130 | 193,000 | 1,300 |
| 2007-03-27 | 128 | 130 | 128 | 129 | 85,000 | 1,290 |
| 2007-03-26 | 129 | 130 | 128 | 128 | 148,000 | 1,280 |
| 2007-03-23 | 131 | 132 | 130 | 131 | 127,000 | 1,310 |
| 2007-03-22 | 132 | 132 | 131 | 131 | 63,000 | 1,310 |
| 2007-03-20 | 130 | 132 | 130 | 130 | 140,000 | 1,300 |
| 2007-03-19 | 130 | 131 | 128 | 130 | 173,000 | 1,300 |
| 2007-03-16 | 131 | 132 | 130 | 130 | 209,000 | 1,300 |
| 2007-03-15 | 131 | 133 | 131 | 132 | 142,000 | 1,320 |
| 2007-03-14 | 133 | 133 | 131 | 131 | 127,000 | 1,310 |
| 2007-03-13 | 135 | 135 | 134 | 134 | 164,000 | 1,340 |
| 2007-03-12 | 136 | 136 | 135 | 136 | 202,000 | 1,360 |
| 2007-03-09 | 134 | 136 | 134 | 134 | 223,000 | 1,340 |
| 2007-03-08 | 133 | 134 | 132 | 134 | 72,000 | 1,340 |
| 2007-03-07 | 135 | 135 | 131 | 132 | 179,000 | 1,320 |
| 2007-03-06 | 130 | 133 | 130 | 133 | 174,000 | 1,330 |
| 2007-03-05 | 133 | 134 | 130 | 130 | 318,000 | 1,300 |
| 2007-03-02 | 136 | 136 | 135 | 135 | 136,000 | 1,350 |
| 2007-03-01 | 135 | 137 | 134 | 136 | 318,000 | 1,360 |
| 2007-02-28 | 133 | 138 | 130 | 138 | 487,000 | 1,380 |
| 2007-02-27 | 142 | 143 | 141 | 142 | 254,000 | 1,420 |
| 2007-02-26 | 143 | 143 | 140 | 141 | 386,000 | 1,410 |
| 2007-02-23 | 141 | 143 | 140 | 143 | 503,000 | 1,430 |
| 2007-02-22 | 137 | 140 | 137 | 139 | 440,000 | 1,390 |
| 2007-02-21 | 137 | 138 | 136 | 136 | 282,000 | 1,360 |
| 2007-02-20 | 136 | 137 | 136 | 136 | 106,000 | 1,360 |
| 2007-02-19 | 137 | 138 | 137 | 137 | 47,000 | 1,370 |
| 2007-02-16 | 138 | 138 | 136 | 136 | 164,000 | 1,360 |
| 2007-02-15 | 137 | 139 | 136 | 137 | 344,000 | 1,370 |
| 2007-02-14 | 139 | 139 | 137 | 137 | 276,000 | 1,370 |
| 2007-02-13 | 138 | 140 | 137 | 138 | 425,000 | 1,380 |
| 2007-02-09 | 137 | 138 | 136 | 138 | 198,000 | 1,380 |
| 2007-02-08 | 138 | 138 | 136 | 137 | 148,000 | 1,370 |
| 2007-02-07 | 138 | 138 | 136 | 136 | 168,000 | 1,360 |
| 2007-02-06 | 139 | 139 | 137 | 138 | 102,000 | 1,380 |
| 2007-02-05 | 136 | 138 | 136 | 137 | 224,000 | 1,370 |
| 2007-02-02 | 139 | 139 | 136 | 136 | 182,000 | 1,360 |
| 2007-02-01 | 137 | 139 | 136 | 138 | 279,000 | 1,380 |
| 2007-01-31 | 140 | 141 | 139 | 139 | 182,000 | 1,390 |
| 2007-01-30 | 142 | 142 | 140 | 140 | 144,000 | 1,400 |
| 2007-01-29 | 141 | 142 | 140 | 141 | 155,000 | 1,410 |
| 2007-01-26 | 140 | 142 | 140 | 141 | 154,000 | 1,410 |
| 2007-01-25 | 143 | 144 | 140 | 140 | 244,000 | 1,400 |
| 2007-01-24 | 144 | 145 | 142 | 142 | 403,000 | 1,420 |
| 2007-01-23 | 145 | 145 | 142 | 144 | 344,000 | 1,440 |
| 2007-01-22 | 142 | 146 | 141 | 145 | 726,000 | 1,450 |
| 2007-01-19 | 142 | 142 | 140 | 141 | 320,000 | 1,410 |
| 2007-01-18 | 140 | 144 | 140 | 142 | 626,000 | 1,420 |
| 2007-01-17 | 140 | 141 | 139 | 140 | 220,000 | 1,400 |
| 2007-01-16 | 140 | 141 | 138 | 138 | 405,000 | 1,380 |
| 2007-01-15 | 139 | 140 | 138 | 139 | 194,000 | 1,390 |
| 2007-01-12 | 139 | 139 | 136 | 139 | 360,000 | 1,390 |
| 2007-01-11 | 139 | 139 | 135 | 137 | 387,000 | 1,370 |
| 2007-01-10 | 137 | 141 | 137 | 138 | 790,000 | 1,380 |
| 2007-01-09 | 138 | 139 | 136 | 137 | 1,425,000 | 1,370 |
| 2007-01-05 | 130 | 148 | 130 | 143 | 4,590,000 | 1,430 |
| 2007-01-04 | 135 | 136 | 133 | 133 | 192,000 | 1,330 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
