6208 (株)石川製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 68 | 68 | 65 | 66 | 119,000 | 660 |
| 2008-12-29 | 66 | 69 | 65 | 67 | 154,000 | 670 |
| 2008-12-26 | 64 | 68 | 64 | 66 | 543,000 | 660 |
| 2008-12-25 | 64 | 65 | 61 | 61 | 513,000 | 610 |
| 2008-12-24 | 67 | 67 | 64 | 66 | 434,000 | 660 |
| 2008-12-22 | 68 | 70 | 65 | 66 | 3,044,000 | 660 |
| 2008-12-19 | 76 | 84 | 68 | 75 | 8,279,000 | 750 |
| 2008-12-18 | 63 | 78 | 63 | 73 | 7,464,000 | 730 |
| 2008-12-17 | 62 | 63 | 60 | 62 | 275,000 | 620 |
| 2008-12-16 | 63 | 64 | 62 | 62 | 372,000 | 620 |
| 2008-12-15 | 61 | 64 | 61 | 61 | 391,000 | 610 |
| 2008-12-12 | 62 | 65 | 59 | 60 | 772,000 | 600 |
| 2008-12-11 | 60 | 62 | 59 | 60 | 291,000 | 600 |
| 2008-12-10 | 59 | 61 | 59 | 61 | 530,000 | 610 |
| 2008-12-09 | 63 | 64 | 59 | 59 | 813,000 | 590 |
| 2008-12-08 | 61 | 67 | 60 | 63 | 1,858,000 | 630 |
| 2008-12-05 | 59 | 63 | 57 | 62 | 1,207,000 | 620 |
| 2008-12-04 | 61 | 62 | 57 | 60 | 2,701,000 | 600 |
| 2008-12-03 | 58 | 64 | 56 | 63 | 2,393,000 | 630 |
| 2008-12-02 | 51 | 59 | 51 | 55 | 2,063,000 | 550 |
| 2008-12-01 | 52 | 54 | 50 | 52 | 276,000 | 520 |
| 2008-11-28 | 50 | 50 | 49 | 50 | 49,000 | 500 |
| 2008-11-27 | 48 | 50 | 48 | 50 | 37,000 | 500 |
| 2008-11-26 | 49 | 50 | 47 | 50 | 46,000 | 500 |
| 2008-11-25 | 49 | 50 | 47 | 49 | 44,000 | 490 |
| 2008-11-21 | 43 | 47 | 41 | 47 | 102,000 | 470 |
| 2008-11-20 | 47 | 47 | 43 | 43 | 134,000 | 430 |
| 2008-11-19 | 50 | 50 | 47 | 48 | 81,000 | 480 |
| 2008-11-18 | 47 | 49 | 47 | 49 | 56,000 | 490 |
| 2008-11-17 | 48 | 50 | 48 | 49 | 35,000 | 490 |
| 2008-11-14 | 49 | 50 | 48 | 48 | 30,000 | 480 |
| 2008-11-13 | 47 | 49 | 46 | 46 | 143,000 | 460 |
| 2008-11-12 | 48 | 50 | 48 | 50 | 67,000 | 500 |
| 2008-11-11 | 50 | 50 | 48 | 48 | 48,000 | 480 |
| 2008-11-10 | 49 | 52 | 49 | 50 | 138,000 | 500 |
| 2008-11-07 | 50 | 52 | 49 | 49 | 239,000 | 490 |
| 2008-11-06 | 54 | 54 | 52 | 52 | 89,000 | 520 |
| 2008-11-05 | 54 | 55 | 52 | 55 | 184,000 | 550 |
| 2008-11-04 | 52 | 52 | 50 | 51 | 112,000 | 510 |
| 2008-10-31 | 51 | 51 | 48 | 51 | 107,000 | 510 |
| 2008-10-30 | 48 | 50 | 47 | 48 | 136,000 | 480 |
| 2008-10-29 | 48 | 53 | 47 | 47 | 183,000 | 470 |
| 2008-10-28 | 41 | 47 | 40 | 47 | 90,000 | 470 |
| 2008-10-27 | 45 | 48 | 42 | 42 | 120,000 | 420 |
| 2008-10-24 | 46 | 47 | 45 | 45 | 65,000 | 450 |
| 2008-10-23 | 44 | 47 | 44 | 47 | 43,000 | 470 |
| 2008-10-22 | 44 | 50 | 44 | 48 | 103,000 | 480 |
| 2008-10-21 | 50 | 50 | 47 | 49 | 69,000 | 490 |
| 2008-10-20 | 47 | 48 | 45 | 48 | 44,000 | 480 |
| 2008-10-17 | 48 | 50 | 46 | 47 | 92,000 | 470 |
| 2008-10-16 | 46 | 48 | 44 | 47 | 121,000 | 470 |
| 2008-10-15 | 49 | 50 | 47 | 50 | 77,000 | 500 |
| 2008-10-14 | 50 | 51 | 46 | 50 | 308,000 | 500 |
| 2008-10-10 | 40 | 41 | 38 | 39 | 196,000 | 390 |
| 2008-10-09 | 40 | 43 | 39 | 42 | 220,000 | 420 |
| 2008-10-08 | 42 | 43 | 38 | 39 | 309,000 | 390 |
| 2008-10-07 | 42 | 48 | 39 | 42 | 289,000 | 420 |
| 2008-10-06 | 53 | 53 | 47 | 47 | 202,000 | 470 |
| 2008-10-03 | 57 | 57 | 53 | 56 | 179,000 | 560 |
| 2008-10-02 | 58 | 59 | 57 | 58 | 62,000 | 580 |
| 2008-10-01 | 60 | 61 | 57 | 58 | 83,000 | 580 |
| 2008-09-30 | 58 | 59 | 56 | 59 | 143,000 | 590 |
| 2008-09-29 | 63 | 64 | 61 | 61 | 16,000 | 610 |
| 2008-09-26 | 67 | 67 | 63 | 64 | 137,000 | 640 |
| 2008-09-25 | 66 | 67 | 65 | 67 | 105,000 | 670 |
| 2008-09-24 | 62 | 64 | 61 | 64 | 27,000 | 640 |
| 2008-09-22 | 62 | 65 | 62 | 63 | 66,000 | 630 |
| 2008-09-19 | 62 | 62 | 61 | 62 | 96,000 | 620 |
| 2008-09-18 | 57 | 61 | 57 | 61 | 59,000 | 610 |
| 2008-09-17 | 59 | 61 | 59 | 61 | 38,000 | 610 |
| 2008-09-16 | 56 | 60 | 56 | 59 | 87,000 | 590 |
| 2008-09-12 | 61 | 62 | 60 | 62 | 86,000 | 620 |
| 2008-09-11 | 62 | 62 | 60 | 61 | 98,000 | 610 |
| 2008-09-10 | 59 | 62 | 59 | 61 | 111,000 | 610 |
| 2008-09-09 | 64 | 64 | 59 | 60 | 91,000 | 600 |
| 2008-09-08 | 58 | 63 | 58 | 62 | 96,000 | 620 |
| 2008-09-05 | 60 | 62 | 56 | 58 | 165,000 | 580 |
| 2008-09-04 | 64 | 64 | 61 | 62 | 118,000 | 620 |
| 2008-09-03 | 65 | 66 | 62 | 63 | 83,000 | 630 |
| 2008-09-02 | 65 | 66 | 64 | 64 | 28,000 | 640 |
| 2008-09-01 | 67 | 67 | 66 | 66 | 53,000 | 660 |
| 2008-08-29 | 66 | 69 | 66 | 67 | 99,000 | 670 |
| 2008-08-28 | 67 | 67 | 65 | 66 | 37,000 | 660 |
| 2008-08-27 | 65 | 66 | 64 | 66 | 31,000 | 660 |
| 2008-08-26 | 67 | 67 | 65 | 66 | 44,000 | 660 |
| 2008-08-25 | 67 | 67 | 65 | 66 | 82,000 | 660 |
| 2008-08-22 | 64 | 65 | 64 | 65 | 161,000 | 650 |
| 2008-08-21 | 65 | 70 | 63 | 64 | 351,000 | 640 |
| 2008-08-20 | 61 | 66 | 61 | 64 | 232,000 | 640 |
| 2008-08-19 | 69 | 69 | 65 | 66 | 237,000 | 660 |
| 2008-08-18 | 69 | 72 | 69 | 70 | 63,000 | 700 |
| 2008-08-15 | 71 | 71 | 69 | 70 | 46,000 | 700 |
| 2008-08-14 | 72 | 72 | 71 | 71 | 30,000 | 710 |
| 2008-08-13 | 77 | 77 | 73 | 73 | 58,000 | 730 |
| 2008-08-12 | 78 | 78 | 77 | 77 | 18,000 | 770 |
| 2008-08-11 | 77 | 81 | 77 | 78 | 75,000 | 780 |
| 2008-08-08 | 79 | 79 | 77 | 77 | 44,000 | 770 |
| 2008-08-07 | 80 | 80 | 79 | 79 | 55,000 | 790 |
| 2008-08-06 | 80 | 82 | 80 | 82 | 104,000 | 820 |
| 2008-08-05 | 80 | 82 | 79 | 81 | 58,000 | 810 |
| 2008-08-04 | 80 | 80 | 79 | 79 | 59,000 | 790 |
| 2008-08-01 | 83 | 84 | 82 | 82 | 65,000 | 820 |
| 2008-07-31 | 83 | 84 | 82 | 84 | 40,000 | 840 |
| 2008-07-30 | 82 | 83 | 82 | 83 | 51,000 | 830 |
| 2008-07-29 | 81 | 82 | 81 | 82 | 17,000 | 820 |
| 2008-07-28 | 83 | 84 | 82 | 82 | 54,000 | 820 |
| 2008-07-25 | 85 | 85 | 83 | 83 | 72,000 | 830 |
| 2008-07-24 | 84 | 85 | 82 | 85 | 72,000 | 850 |
| 2008-07-23 | 81 | 83 | 81 | 82 | 46,000 | 820 |
| 2008-07-22 | 83 | 83 | 80 | 81 | 102,000 | 810 |
| 2008-07-18 | 83 | 84 | 82 | 82 | 47,000 | 820 |
| 2008-07-17 | 82 | 83 | 82 | 83 | 27,000 | 830 |
| 2008-07-16 | 82 | 82 | 81 | 81 | 90,000 | 810 |
| 2008-07-15 | 83 | 84 | 82 | 82 | 119,000 | 820 |
| 2008-07-14 | 83 | 85 | 83 | 84 | 140,000 | 840 |
| 2008-07-11 | 87 | 87 | 85 | 85 | 108,000 | 850 |
| 2008-07-10 | 84 | 87 | 84 | 85 | 364,000 | 850 |
| 2008-07-09 | 83 | 93 | 83 | 89 | 690,000 | 890 |
| 2008-07-08 | 86 | 86 | 82 | 82 | 106,000 | 820 |
| 2008-07-07 | 85 | 86 | 83 | 86 | 85,000 | 860 |
| 2008-07-04 | 85 | 86 | 83 | 84 | 169,000 | 840 |
| 2008-07-03 | 85 | 87 | 83 | 87 | 185,000 | 870 |
| 2008-07-02 | 89 | 92 | 88 | 88 | 196,000 | 880 |
| 2008-07-01 | 95 | 95 | 89 | 89 | 244,000 | 890 |
| 2008-06-30 | 93 | 95 | 93 | 94 | 87,000 | 940 |
| 2008-06-27 | 93 | 95 | 92 | 93 | 203,000 | 930 |
| 2008-06-26 | 96 | 98 | 94 | 95 | 115,000 | 950 |
| 2008-06-25 | 95 | 97 | 94 | 95 | 709,000 | 950 |
| 2008-06-24 | 98 | 103 | 95 | 98 | 2,024,000 | 980 |
| 2008-06-23 | 90 | 93 | 89 | 92 | 329,000 | 920 |
| 2008-06-20 | 88 | 95 | 88 | 89 | 677,000 | 890 |
| 2008-06-19 | 89 | 90 | 88 | 88 | 94,000 | 880 |
| 2008-06-18 | 91 | 92 | 89 | 89 | 262,000 | 890 |
| 2008-06-17 | 91 | 92 | 89 | 91 | 163,000 | 910 |
| 2008-06-16 | 90 | 92 | 88 | 92 | 255,000 | 920 |
| 2008-06-13 | 90 | 91 | 85 | 89 | 1,042,000 | 890 |
| 2008-06-12 | 85 | 103 | 85 | 93 | 5,197,000 | 930 |
| 2008-06-11 | 83 | 85 | 83 | 84 | 96,000 | 840 |
| 2008-06-10 | 84 | 85 | 82 | 82 | 100,000 | 820 |
| 2008-06-09 | 85 | 85 | 83 | 84 | 95,000 | 840 |
| 2008-06-06 | 88 | 88 | 86 | 87 | 175,000 | 870 |
| 2008-06-05 | 89 | 89 | 84 | 88 | 285,000 | 880 |
| 2008-06-04 | 80 | 86 | 80 | 86 | 273,000 | 860 |
| 2008-06-03 | 81 | 81 | 79 | 80 | 168,000 | 800 |
| 2008-06-02 | 82 | 82 | 81 | 82 | 57,000 | 820 |
| 2008-05-30 | 82 | 83 | 81 | 81 | 75,000 | 810 |
| 2008-05-29 | 80 | 82 | 80 | 81 | 104,000 | 810 |
| 2008-05-28 | 84 | 84 | 80 | 81 | 182,000 | 810 |
| 2008-05-27 | 84 | 85 | 82 | 83 | 99,000 | 830 |
| 2008-05-26 | 89 | 89 | 84 | 84 | 412,000 | 840 |
| 2008-05-23 | 83 | 88 | 83 | 87 | 315,000 | 870 |
| 2008-05-22 | 84 | 84 | 83 | 84 | 108,000 | 840 |
| 2008-05-21 | 83 | 84 | 83 | 84 | 82,000 | 840 |
| 2008-05-20 | 85 | 85 | 83 | 83 | 231,000 | 830 |
| 2008-05-19 | 79 | 85 | 79 | 85 | 391,000 | 850 |
| 2008-05-16 | 81 | 81 | 80 | 80 | 48,000 | 800 |
| 2008-05-15 | 82 | 82 | 80 | 80 | 49,000 | 800 |
| 2008-05-14 | 78 | 80 | 78 | 80 | 46,000 | 800 |
| 2008-05-13 | 80 | 81 | 78 | 79 | 105,000 | 790 |
| 2008-05-12 | 80 | 81 | 80 | 80 | 47,000 | 800 |
| 2008-05-09 | 83 | 83 | 80 | 82 | 113,000 | 820 |
| 2008-05-08 | 81 | 83 | 81 | 81 | 52,000 | 810 |
| 2008-05-07 | 81 | 83 | 81 | 82 | 85,000 | 820 |
| 2008-05-02 | 80 | 82 | 80 | 80 | 76,000 | 800 |
| 2008-05-01 | 81 | 81 | 79 | 80 | 119,000 | 800 |
| 2008-04-30 | 80 | 83 | 79 | 80 | 416,000 | 800 |
| 2008-04-28 | 78 | 79 | 77 | 79 | 103,000 | 790 |
| 2008-04-25 | 77 | 78 | 75 | 77 | 286,000 | 770 |
| 2008-04-24 | 76 | 79 | 76 | 76 | 223,000 | 760 |
| 2008-04-23 | 76 | 76 | 74 | 76 | 50,000 | 760 |
| 2008-04-22 | 75 | 76 | 74 | 76 | 94,000 | 760 |
| 2008-04-21 | 76 | 76 | 74 | 76 | 66,000 | 760 |
| 2008-04-18 | 75 | 76 | 74 | 75 | 109,000 | 750 |
| 2008-04-17 | 74 | 75 | 73 | 74 | 145,000 | 740 |
| 2008-04-16 | 72 | 74 | 72 | 73 | 62,000 | 730 |
| 2008-04-15 | 72 | 74 | 72 | 73 | 66,000 | 730 |
| 2008-04-14 | 74 | 74 | 72 | 74 | 133,000 | 740 |
| 2008-04-11 | 75 | 76 | 75 | 76 | 62,000 | 760 |
| 2008-04-10 | 77 | 78 | 74 | 75 | 212,000 | 750 |
| 2008-04-09 | 74 | 82 | 74 | 77 | 1,092,000 | 770 |
| 2008-04-08 | 75 | 75 | 73 | 74 | 61,000 | 740 |
| 2008-04-07 | 77 | 77 | 74 | 75 | 169,000 | 750 |
| 2008-04-04 | 75 | 77 | 74 | 76 | 167,000 | 760 |
| 2008-04-03 | 73 | 75 | 73 | 75 | 146,000 | 750 |
| 2008-04-02 | 75 | 75 | 74 | 75 | 129,000 | 750 |
| 2008-04-01 | 75 | 76 | 73 | 73 | 162,000 | 730 |
| 2008-03-31 | 77 | 78 | 72 | 76 | 885,000 | 760 |
| 2008-03-28 | 71 | 85 | 71 | 75 | 3,908,000 | 750 |
| 2008-03-27 | 71 | 72 | 70 | 71 | 28,000 | 710 |
| 2008-03-26 | 72 | 72 | 71 | 72 | 33,000 | 720 |
| 2008-03-25 | 71 | 72 | 71 | 71 | 36,000 | 710 |
| 2008-03-24 | 70 | 72 | 69 | 70 | 47,000 | 700 |
| 2008-03-21 | 70 | 70 | 68 | 70 | 34,000 | 700 |
| 2008-03-19 | 69 | 70 | 65 | 70 | 72,000 | 700 |
| 2008-03-18 | 65 | 67 | 65 | 66 | 37,000 | 660 |
| 2008-03-17 | 66 | 67 | 62 | 67 | 146,000 | 670 |
| 2008-03-14 | 72 | 73 | 68 | 69 | 252,000 | 690 |
| 2008-03-13 | 76 | 76 | 72 | 73 | 52,000 | 730 |
| 2008-03-12 | 78 | 78 | 74 | 75 | 88,000 | 750 |
| 2008-03-11 | 68 | 73 | 68 | 73 | 67,000 | 730 |
| 2008-03-10 | 74 | 75 | 71 | 71 | 72,000 | 710 |
| 2008-03-07 | 75 | 77 | 75 | 75 | 65,000 | 750 |
| 2008-03-06 | 77 | 79 | 76 | 79 | 44,000 | 790 |
| 2008-03-05 | 75 | 78 | 73 | 77 | 116,000 | 770 |
| 2008-03-04 | 72 | 75 | 72 | 73 | 81,000 | 730 |
| 2008-03-03 | 75 | 77 | 73 | 74 | 141,000 | 740 |
| 2008-02-29 | 79 | 79 | 77 | 77 | 69,000 | 770 |
| 2008-02-28 | 81 | 81 | 80 | 80 | 77,000 | 800 |
| 2008-02-27 | 80 | 83 | 78 | 80 | 247,000 | 800 |
| 2008-02-26 | 80 | 83 | 78 | 79 | 246,000 | 790 |
| 2008-02-25 | 75 | 88 | 72 | 82 | 995,000 | 820 |
| 2008-02-22 | 74 | 76 | 73 | 74 | 62,000 | 740 |
| 2008-02-21 | 73 | 75 | 73 | 74 | 88,000 | 740 |
| 2008-02-20 | 75 | 75 | 72 | 72 | 125,000 | 720 |
| 2008-02-19 | 74 | 75 | 73 | 75 | 46,000 | 750 |
| 2008-02-18 | 71 | 75 | 71 | 73 | 90,000 | 730 |
| 2008-02-15 | 71 | 72 | 70 | 71 | 19,000 | 710 |
| 2008-02-14 | 70 | 73 | 70 | 71 | 37,000 | 710 |
| 2008-02-13 | 74 | 74 | 69 | 69 | 87,000 | 690 |
| 2008-02-12 | 72 | 73 | 72 | 73 | 40,000 | 730 |
| 2008-02-08 | 72 | 74 | 71 | 72 | 42,000 | 720 |
| 2008-02-07 | 74 | 75 | 71 | 74 | 102,000 | 740 |
| 2008-02-06 | 76 | 77 | 75 | 75 | 63,000 | 750 |
| 2008-02-05 | 78 | 80 | 77 | 79 | 132,000 | 790 |
| 2008-02-04 | 74 | 78 | 74 | 78 | 152,000 | 780 |
| 2008-02-01 | 73 | 74 | 71 | 74 | 83,000 | 740 |
| 2008-01-31 | 69 | 72 | 68 | 72 | 225,000 | 720 |
| 2008-01-30 | 73 | 75 | 70 | 73 | 837,000 | 730 |
| 2008-01-29 | 66 | 68 | 65 | 68 | 72,000 | 680 |
| 2008-01-28 | 67 | 68 | 64 | 64 | 119,000 | 640 |
| 2008-01-25 | 64 | 68 | 64 | 67 | 145,000 | 670 |
| 2008-01-24 | 60 | 64 | 60 | 64 | 132,000 | 640 |
| 2008-01-23 | 62 | 62 | 58 | 60 | 202,000 | 600 |
| 2008-01-22 | 63 | 63 | 56 | 57 | 281,000 | 570 |
| 2008-01-21 | 64 | 67 | 63 | 64 | 119,000 | 640 |
| 2008-01-18 | 60 | 65 | 60 | 65 | 250,000 | 650 |
| 2008-01-17 | 62 | 65 | 62 | 62 | 318,000 | 620 |
| 2008-01-16 | 64 | 64 | 63 | 64 | 208,000 | 640 |
| 2008-01-15 | 72 | 74 | 66 | 66 | 193,000 | 660 |
| 2008-01-11 | 76 | 76 | 70 | 71 | 177,000 | 710 |
| 2008-01-10 | 76 | 76 | 73 | 74 | 74,000 | 740 |
| 2008-01-09 | 72 | 75 | 72 | 75 | 132,000 | 750 |
| 2008-01-08 | 73 | 74 | 72 | 73 | 68,000 | 730 |
| 2008-01-07 | 76 | 77 | 73 | 73 | 215,000 | 730 |
| 2008-01-04 | 77 | 77 | 75 | 75 | 138,000 | 750 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
