6208 (株)石川製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 54 | 54 | 53 | 53 | 90,000 | 530 |
| 2009-12-29 | 55 | 56 | 53 | 54 | 132,000 | 540 |
| 2009-12-28 | 52 | 54 | 52 | 54 | 54,000 | 540 |
| 2009-12-25 | 53 | 54 | 52 | 52 | 107,000 | 520 |
| 2009-12-24 | 52 | 55 | 52 | 53 | 211,000 | 530 |
| 2009-12-22 | 53 | 53 | 51 | 51 | 57,000 | 510 |
| 2009-12-21 | 53 | 53 | 52 | 52 | 68,000 | 520 |
| 2009-12-18 | 52 | 53 | 51 | 53 | 82,000 | 530 |
| 2009-12-17 | 53 | 54 | 51 | 53 | 192,000 | 530 |
| 2009-12-16 | 51 | 53 | 51 | 51 | 101,000 | 510 |
| 2009-12-15 | 51 | 53 | 51 | 53 | 105,000 | 530 |
| 2009-12-14 | 53 | 53 | 52 | 53 | 56,000 | 530 |
| 2009-12-11 | 51 | 53 | 50 | 53 | 83,000 | 530 |
| 2009-12-10 | 51 | 51 | 49 | 49 | 33,000 | 490 |
| 2009-12-09 | 50 | 52 | 50 | 51 | 35,000 | 510 |
| 2009-12-08 | 52 | 53 | 51 | 51 | 74,000 | 510 |
| 2009-12-07 | 53 | 54 | 51 | 52 | 65,000 | 520 |
| 2009-12-04 | 52 | 52 | 51 | 51 | 100,000 | 510 |
| 2009-12-03 | 51 | 53 | 51 | 51 | 95,000 | 510 |
| 2009-12-02 | 50 | 51 | 50 | 51 | 62,000 | 510 |
| 2009-12-01 | 48 | 50 | 48 | 50 | 57,000 | 500 |
| 2009-11-30 | 50 | 50 | 47 | 49 | 97,000 | 490 |
| 2009-11-27 | 47 | 47 | 46 | 47 | 32,000 | 470 |
| 2009-11-26 | 47 | 49 | 46 | 47 | 39,000 | 470 |
| 2009-11-25 | 45 | 47 | 45 | 47 | 69,000 | 470 |
| 2009-11-24 | 48 | 49 | 45 | 45 | 100,000 | 450 |
| 2009-11-20 | 47 | 49 | 47 | 48 | 66,000 | 480 |
| 2009-11-19 | 50 | 50 | 48 | 49 | 109,000 | 490 |
| 2009-11-18 | 52 | 53 | 50 | 51 | 105,000 | 510 |
| 2009-11-17 | 53 | 55 | 51 | 52 | 238,000 | 520 |
| 2009-11-16 | 53 | 53 | 52 | 52 | 50,000 | 520 |
| 2009-11-13 | 53 | 53 | 52 | 53 | 41,000 | 530 |
| 2009-11-12 | 54 | 54 | 53 | 53 | 79,000 | 530 |
| 2009-11-11 | 54 | 54 | 52 | 54 | 359,000 | 540 |
| 2009-11-10 | 52 | 59 | 51 | 56 | 364,000 | 560 |
| 2009-11-09 | 51 | 51 | 51 | 51 | 96,000 | 510 |
| 2009-11-06 | 54 | 54 | 53 | 53 | 49,000 | 530 |
| 2009-11-05 | 55 | 56 | 54 | 55 | 56,000 | 550 |
| 2009-11-04 | 53 | 54 | 53 | 54 | 24,000 | 540 |
| 2009-11-02 | 52 | 53 | 52 | 53 | 52,000 | 530 |
| 2009-10-30 | 55 | 55 | 54 | 54 | 38,000 | 540 |
| 2009-10-29 | 55 | 55 | 54 | 54 | 95,000 | 540 |
| 2009-10-28 | 58 | 58 | 56 | 56 | 98,000 | 560 |
| 2009-10-27 | 58 | 59 | 58 | 59 | 36,000 | 590 |
| 2009-10-26 | 58 | 59 | 58 | 59 | 32,000 | 590 |
| 2009-10-23 | 59 | 60 | 58 | 58 | 87,000 | 580 |
| 2009-10-22 | 58 | 59 | 58 | 59 | 13,000 | 590 |
| 2009-10-21 | 59 | 59 | 58 | 59 | 34,000 | 590 |
| 2009-10-20 | 59 | 60 | 59 | 60 | 22,000 | 600 |
| 2009-10-19 | 60 | 60 | 58 | 58 | 86,000 | 580 |
| 2009-10-16 | 61 | 61 | 58 | 58 | 112,000 | 580 |
| 2009-10-15 | 59 | 60 | 59 | 60 | 33,000 | 600 |
| 2009-10-14 | 60 | 60 | 58 | 59 | 97,000 | 590 |
| 2009-10-13 | 59 | 60 | 57 | 59 | 102,000 | 590 |
| 2009-10-09 | 56 | 60 | 56 | 57 | 237,000 | 570 |
| 2009-10-08 | 52 | 58 | 52 | 56 | 234,000 | 560 |
| 2009-10-07 | 52 | 53 | 50 | 52 | 259,000 | 520 |
| 2009-10-06 | 54 | 55 | 53 | 53 | 51,000 | 530 |
| 2009-10-05 | 56 | 56 | 53 | 54 | 61,000 | 540 |
| 2009-10-02 | 57 | 58 | 55 | 55 | 86,000 | 550 |
| 2009-10-01 | 57 | 58 | 57 | 58 | 30,000 | 580 |
| 2009-09-30 | 58 | 58 | 57 | 58 | 143,000 | 580 |
| 2009-09-29 | 59 | 60 | 57 | 59 | 33,000 | 590 |
| 2009-09-28 | 59 | 59 | 57 | 59 | 73,000 | 590 |
| 2009-09-25 | 60 | 60 | 59 | 59 | 57,000 | 590 |
| 2009-09-24 | 61 | 61 | 59 | 60 | 87,000 | 600 |
| 2009-09-18 | 61 | 62 | 60 | 60 | 65,000 | 600 |
| 2009-09-17 | 62 | 62 | 61 | 61 | 17,000 | 610 |
| 2009-09-16 | 61 | 62 | 61 | 61 | 56,000 | 610 |
| 2009-09-15 | 61 | 62 | 60 | 62 | 64,000 | 620 |
| 2009-09-14 | 62 | 62 | 61 | 61 | 53,000 | 610 |
| 2009-09-11 | 64 | 64 | 62 | 62 | 112,000 | 620 |
| 2009-09-10 | 65 | 65 | 62 | 63 | 104,000 | 630 |
| 2009-09-09 | 64 | 64 | 63 | 63 | 45,000 | 630 |
| 2009-09-08 | 64 | 64 | 63 | 63 | 31,000 | 630 |
| 2009-09-07 | 64 | 66 | 63 | 63 | 114,000 | 630 |
| 2009-09-04 | 64 | 65 | 64 | 64 | 47,000 | 640 |
| 2009-09-03 | 63 | 64 | 63 | 63 | 48,000 | 630 |
| 2009-09-02 | 62 | 64 | 62 | 62 | 111,000 | 620 |
| 2009-09-01 | 64 | 65 | 63 | 64 | 104,000 | 640 |
| 2009-08-31 | 65 | 66 | 64 | 64 | 60,000 | 640 |
| 2009-08-28 | 65 | 66 | 65 | 65 | 81,000 | 650 |
| 2009-08-27 | 66 | 66 | 65 | 65 | 26,000 | 650 |
| 2009-08-26 | 67 | 67 | 65 | 67 | 52,000 | 670 |
| 2009-08-25 | 66 | 67 | 66 | 66 | 27,000 | 660 |
| 2009-08-24 | 66 | 67 | 65 | 66 | 67,000 | 660 |
| 2009-08-21 | 66 | 66 | 63 | 65 | 165,000 | 650 |
| 2009-08-20 | 66 | 67 | 65 | 65 | 245,000 | 650 |
| 2009-08-19 | 67 | 68 | 66 | 66 | 87,000 | 660 |
| 2009-08-18 | 67 | 68 | 67 | 67 | 62,000 | 670 |
| 2009-08-17 | 70 | 70 | 68 | 69 | 77,000 | 690 |
| 2009-08-14 | 70 | 71 | 69 | 70 | 104,000 | 700 |
| 2009-08-13 | 69 | 72 | 69 | 71 | 118,000 | 710 |
| 2009-08-12 | 71 | 72 | 69 | 69 | 414,000 | 690 |
| 2009-08-11 | 67 | 70 | 66 | 69 | 368,000 | 690 |
| 2009-08-10 | 65 | 67 | 65 | 67 | 107,000 | 670 |
| 2009-08-07 | 64 | 65 | 64 | 65 | 33,000 | 650 |
| 2009-08-06 | 64 | 65 | 64 | 65 | 63,000 | 650 |
| 2009-08-05 | 66 | 66 | 64 | 64 | 123,000 | 640 |
| 2009-08-04 | 67 | 67 | 66 | 66 | 43,000 | 660 |
| 2009-08-03 | 65 | 66 | 64 | 66 | 69,000 | 660 |
| 2009-07-31 | 66 | 66 | 64 | 64 | 78,000 | 640 |
| 2009-07-30 | 64 | 65 | 64 | 64 | 72,000 | 640 |
| 2009-07-29 | 66 | 66 | 65 | 65 | 60,000 | 650 |
| 2009-07-28 | 67 | 67 | 65 | 65 | 98,000 | 650 |
| 2009-07-27 | 69 | 69 | 67 | 67 | 62,000 | 670 |
| 2009-07-24 | 68 | 69 | 66 | 68 | 111,000 | 680 |
| 2009-07-23 | 66 | 68 | 66 | 67 | 124,000 | 670 |
| 2009-07-22 | 64 | 67 | 64 | 67 | 170,000 | 670 |
| 2009-07-21 | 63 | 64 | 62 | 63 | 81,000 | 630 |
| 2009-07-17 | 63 | 63 | 62 | 62 | 84,000 | 620 |
| 2009-07-16 | 65 | 67 | 62 | 62 | 206,000 | 620 |
| 2009-07-15 | 65 | 65 | 63 | 63 | 96,000 | 630 |
| 2009-07-14 | 62 | 66 | 61 | 64 | 246,000 | 640 |
| 2009-07-13 | 67 | 68 | 59 | 59 | 701,000 | 590 |
| 2009-07-10 | 72 | 73 | 69 | 69 | 141,000 | 690 |
| 2009-07-09 | 70 | 72 | 70 | 71 | 149,000 | 710 |
| 2009-07-08 | 75 | 75 | 71 | 72 | 424,000 | 720 |
| 2009-07-07 | 78 | 79 | 75 | 76 | 280,000 | 760 |
| 2009-07-06 | 82 | 82 | 78 | 79 | 634,000 | 790 |
| 2009-07-03 | 76 | 82 | 75 | 78 | 2,277,000 | 780 |
| 2009-07-02 | 74 | 77 | 73 | 77 | 444,000 | 770 |
| 2009-07-01 | 73 | 74 | 72 | 74 | 179,000 | 740 |
| 2009-06-30 | 75 | 75 | 73 | 73 | 161,000 | 730 |
| 2009-06-29 | 76 | 76 | 73 | 74 | 162,000 | 740 |
| 2009-06-26 | 76 | 76 | 73 | 76 | 402,000 | 760 |
| 2009-06-25 | 73 | 76 | 73 | 75 | 280,000 | 750 |
| 2009-06-24 | 73 | 75 | 73 | 74 | 239,000 | 740 |
| 2009-06-23 | 75 | 75 | 74 | 74 | 218,000 | 740 |
| 2009-06-22 | 78 | 78 | 76 | 76 | 492,000 | 760 |
| 2009-06-19 | 78 | 82 | 77 | 77 | 556,000 | 770 |
| 2009-06-18 | 79 | 79 | 77 | 77 | 225,000 | 770 |
| 2009-06-17 | 78 | 80 | 77 | 79 | 360,000 | 790 |
| 2009-06-16 | 79 | 80 | 77 | 77 | 462,000 | 770 |
| 2009-06-15 | 82 | 82 | 79 | 80 | 404,000 | 800 |
| 2009-06-12 | 81 | 83 | 79 | 80 | 1,016,000 | 800 |
| 2009-06-11 | 78 | 82 | 78 | 81 | 914,000 | 810 |
| 2009-06-10 | 83 | 88 | 76 | 77 | 3,003,000 | 770 |
| 2009-06-09 | 75 | 81 | 73 | 80 | 2,479,000 | 800 |
| 2009-06-08 | 71 | 75 | 70 | 75 | 682,000 | 750 |
| 2009-06-05 | 73 | 74 | 69 | 71 | 616,000 | 710 |
| 2009-06-04 | 74 | 74 | 72 | 72 | 313,000 | 720 |
| 2009-06-03 | 74 | 76 | 73 | 74 | 543,000 | 740 |
| 2009-06-02 | 73 | 77 | 71 | 75 | 920,000 | 750 |
| 2009-06-01 | 71 | 73 | 70 | 71 | 519,000 | 710 |
| 2009-05-29 | 70 | 71 | 69 | 71 | 337,000 | 710 |
| 2009-05-28 | 68 | 73 | 68 | 71 | 2,005,000 | 710 |
| 2009-05-27 | 67 | 68 | 65 | 66 | 1,352,000 | 660 |
| 2009-05-26 | 71 | 71 | 68 | 68 | 2,472,000 | 680 |
| 2009-05-25 | 63 | 78 | 63 | 70 | 10,079,000 | 700 |
| 2009-05-22 | 60 | 61 | 60 | 60 | 46,000 | 600 |
| 2009-05-21 | 62 | 62 | 61 | 61 | 19,000 | 610 |
| 2009-05-20 | 61 | 62 | 60 | 62 | 50,000 | 620 |
| 2009-05-19 | 60 | 61 | 60 | 61 | 61,000 | 610 |
| 2009-05-18 | 62 | 62 | 60 | 60 | 97,000 | 600 |
| 2009-05-15 | 62 | 62 | 61 | 61 | 125,000 | 610 |
| 2009-05-14 | 62 | 63 | 61 | 61 | 88,000 | 610 |
| 2009-05-13 | 63 | 63 | 62 | 62 | 65,000 | 620 |
| 2009-05-12 | 63 | 64 | 62 | 63 | 60,000 | 630 |
| 2009-05-11 | 65 | 65 | 63 | 64 | 134,000 | 640 |
| 2009-05-08 | 62 | 64 | 62 | 64 | 339,000 | 640 |
| 2009-05-07 | 64 | 66 | 62 | 66 | 429,000 | 660 |
| 2009-05-01 | 63 | 64 | 60 | 62 | 139,000 | 620 |
| 2009-04-30 | 59 | 63 | 59 | 63 | 248,000 | 630 |
| 2009-04-28 | 61 | 61 | 59 | 59 | 98,000 | 590 |
| 2009-04-27 | 61 | 64 | 60 | 60 | 257,000 | 600 |
| 2009-04-24 | 61 | 63 | 61 | 61 | 105,000 | 610 |
| 2009-04-23 | 61 | 61 | 60 | 61 | 59,000 | 610 |
| 2009-04-22 | 61 | 62 | 60 | 60 | 88,000 | 600 |
| 2009-04-21 | 60 | 61 | 60 | 60 | 102,000 | 600 |
| 2009-04-20 | 62 | 63 | 61 | 61 | 80,000 | 610 |
| 2009-04-17 | 64 | 64 | 62 | 62 | 117,000 | 620 |
| 2009-04-16 | 65 | 65 | 63 | 63 | 179,000 | 630 |
| 2009-04-15 | 64 | 64 | 62 | 62 | 220,000 | 620 |
| 2009-04-14 | 63 | 66 | 62 | 64 | 314,000 | 640 |
| 2009-04-13 | 62 | 63 | 61 | 61 | 143,000 | 610 |
| 2009-04-10 | 63 | 64 | 61 | 61 | 156,000 | 610 |
| 2009-04-09 | 61 | 63 | 61 | 63 | 103,000 | 630 |
| 2009-04-08 | 63 | 63 | 60 | 61 | 153,000 | 610 |
| 2009-04-07 | 62 | 64 | 62 | 63 | 140,000 | 630 |
| 2009-04-06 | 63 | 64 | 60 | 62 | 826,000 | 620 |
| 2009-04-03 | 72 | 72 | 66 | 68 | 378,000 | 680 |
| 2009-04-02 | 70 | 71 | 68 | 70 | 346,000 | 700 |
| 2009-04-01 | 67 | 68 | 64 | 66 | 190,000 | 660 |
| 2009-03-31 | 65 | 71 | 65 | 67 | 403,000 | 670 |
| 2009-03-30 | 75 | 77 | 68 | 70 | 700,000 | 700 |
| 2009-03-27 | 74 | 76 | 71 | 74 | 810,000 | 740 |
| 2009-03-26 | 67 | 75 | 67 | 70 | 1,394,000 | 700 |
| 2009-03-25 | 62 | 65 | 62 | 63 | 182,000 | 630 |
| 2009-03-24 | 62 | 63 | 61 | 61 | 158,000 | 610 |
| 2009-03-23 | 60 | 61 | 60 | 61 | 188,000 | 610 |
| 2009-03-19 | 60 | 60 | 59 | 59 | 72,000 | 590 |
| 2009-03-18 | 60 | 60 | 58 | 58 | 249,000 | 580 |
| 2009-03-17 | 58 | 60 | 57 | 58 | 195,000 | 580 |
| 2009-03-16 | 59 | 59 | 56 | 59 | 225,000 | 590 |
| 2009-03-13 | 52 | 56 | 51 | 56 | 504,000 | 560 |
| 2009-03-12 | 51 | 51 | 49 | 51 | 81,000 | 510 |
| 2009-03-11 | 50 | 51 | 50 | 50 | 68,000 | 500 |
| 2009-03-10 | 49 | 50 | 49 | 49 | 22,000 | 490 |
| 2009-03-09 | 49 | 50 | 48 | 50 | 77,000 | 500 |
| 2009-03-06 | 49 | 51 | 49 | 49 | 96,000 | 490 |
| 2009-03-05 | 53 | 53 | 50 | 51 | 145,000 | 510 |
| 2009-03-04 | 50 | 54 | 49 | 51 | 309,000 | 510 |
| 2009-03-03 | 48 | 49 | 47 | 48 | 87,000 | 480 |
| 2009-03-02 | 49 | 49 | 48 | 49 | 34,000 | 490 |
| 2009-02-27 | 47 | 49 | 46 | 49 | 96,000 | 490 |
| 2009-02-26 | 46 | 48 | 45 | 48 | 218,000 | 480 |
| 2009-02-25 | 49 | 50 | 48 | 48 | 208,000 | 480 |
| 2009-02-24 | 47 | 48 | 47 | 48 | 145,000 | 480 |
| 2009-02-23 | 49 | 49 | 47 | 48 | 193,000 | 480 |
| 2009-02-20 | 51 | 51 | 50 | 50 | 133,000 | 500 |
| 2009-02-19 | 51 | 51 | 50 | 50 | 68,000 | 500 |
| 2009-02-18 | 50 | 53 | 49 | 51 | 109,000 | 510 |
| 2009-02-17 | 54 | 55 | 50 | 52 | 208,000 | 520 |
| 2009-02-16 | 57 | 61 | 54 | 56 | 513,000 | 560 |
| 2009-02-13 | 48 | 69 | 48 | 62 | 1,232,000 | 620 |
| 2009-02-12 | 49 | 50 | 48 | 48 | 82,000 | 480 |
| 2009-02-10 | 53 | 53 | 50 | 51 | 129,000 | 510 |
| 2009-02-09 | 56 | 57 | 52 | 53 | 196,000 | 530 |
| 2009-02-06 | 58 | 60 | 58 | 58 | 75,000 | 580 |
| 2009-02-05 | 60 | 60 | 58 | 58 | 104,000 | 580 |
| 2009-02-04 | 60 | 61 | 59 | 60 | 107,000 | 600 |
| 2009-02-03 | 60 | 61 | 59 | 61 | 106,000 | 610 |
| 2009-02-02 | 61 | 61 | 58 | 58 | 80,000 | 580 |
| 2009-01-30 | 60 | 60 | 56 | 58 | 239,000 | 580 |
| 2009-01-29 | 62 | 62 | 60 | 61 | 77,000 | 610 |
| 2009-01-28 | 62 | 62 | 61 | 62 | 60,000 | 620 |
| 2009-01-27 | 59 | 60 | 59 | 60 | 45,000 | 600 |
| 2009-01-26 | 58 | 59 | 58 | 58 | 164,000 | 580 |
| 2009-01-23 | 62 | 62 | 60 | 62 | 132,000 | 620 |
| 2009-01-22 | 61 | 63 | 60 | 61 | 210,000 | 610 |
| 2009-01-21 | 65 | 65 | 61 | 62 | 171,000 | 620 |
| 2009-01-20 | 66 | 67 | 65 | 65 | 77,000 | 650 |
| 2009-01-19 | 65 | 73 | 64 | 67 | 397,000 | 670 |
| 2009-01-16 | 63 | 63 | 61 | 61 | 64,000 | 610 |
| 2009-01-15 | 63 | 63 | 61 | 61 | 112,000 | 610 |
| 2009-01-14 | 61 | 64 | 61 | 63 | 68,000 | 630 |
| 2009-01-13 | 65 | 65 | 61 | 61 | 135,000 | 610 |
| 2009-01-09 | 67 | 67 | 65 | 65 | 117,000 | 650 |
| 2009-01-08 | 66 | 68 | 66 | 68 | 63,000 | 680 |
| 2009-01-07 | 67 | 68 | 65 | 68 | 99,000 | 680 |
| 2009-01-06 | 67 | 68 | 65 | 65 | 161,000 | 650 |
| 2009-01-05 | 69 | 69 | 65 | 67 | 116,000 | 670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
