6208 (株)石川製作所 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3080807879209,000790
2010-12-2979797879349,000790
2010-12-2879807979116,000790
2010-12-2779807880528,000800
2010-12-2481817879926,000790
2010-12-2280817981643,000810
2010-12-21818279793,194,000790
2010-12-20838782848,328,000840
2010-12-17788178811,283,000810
2010-12-1678797777136,000770
2010-12-1579797778278,000780
2010-12-1478797779304,000790
2010-12-1377787677418,000770
2010-12-1079797878387,000780
2010-12-0981817979665,000790
2010-12-08808479803,351,000800
2010-12-0779817981456,000810
2010-12-06778177791,650,000790
2010-12-0378787678492,000780
2010-12-02787876781,019,000780
2010-12-01787975761,954,000760
2010-11-30808077792,406,000790
2010-11-29828380803,064,000800
2010-11-26828580844,164,000840
2010-11-25808178806,016,000800
2010-11-249495818321,912,000830
2010-11-22697669741,557,000740
2010-11-1970716868367,000680
2010-11-1867706769290,000690
2010-11-1766676667157,000670
2010-11-1667676666222,000660
2010-11-1568696666207,000660
2010-11-1270706869351,000690
2010-11-11677267691,183,000690
2010-11-1066676566233,000660
2010-11-0965676466272,000660
2010-11-0864656465179,000650
2010-11-0565686364444,000640
2010-11-046363626238,000620
2010-11-0262636162121,000620
2010-11-016264626253,000620
2010-10-2962636162128,000620
2010-10-2864646262308,000620
2010-10-2764656364124,000640
2010-10-2664656364114,000640
2010-10-2564656464134,000640
2010-10-2264666465129,000650
2010-10-2166676466245,000660
2010-10-2064666364313,000640
2010-10-1967686667115,000670
2010-10-1864706468425,000680
2010-10-1564656263247,000630
2010-10-1464656365376,000650
2010-10-1369696666466,000660
2010-10-1271727071133,000710
2010-10-0874747172174,000720
2010-10-0772737173257,000730
2010-10-0674757172638,000720
2010-10-0575767474316,000740
2010-10-0476777474371,000740
2010-10-0176797676536,000760
2010-09-3076777576355,000760
2010-09-29808375752,237,000750
2010-09-28818580822,018,000820
2010-09-27808074771,902,000770
2010-09-248891777711,325,000770
2010-09-22708269809,506,000800
2010-09-2168696769491,000690
2010-09-1765676566107,000660
2010-09-1668706565492,000650
2010-09-1566686568159,000680
2010-09-146667666677,000660
2010-09-1368686666264,000660
2010-09-1068706667473,000670
2010-09-0966676667188,000670
2010-09-0865676566259,000660
2010-09-0769696767398,000670
2010-09-06636963681,293,000680
2010-09-0361626162105,000620
2010-09-0263636061161,000610
2010-09-016162616153,000610
2010-08-3163636161101,000610
2010-08-3064656464136,000640
2010-08-276263616348,000630
2010-08-266163616289,000620
2010-08-2561626061162,000610
2010-08-2462636263106,000630
2010-08-236565636351,000630
2010-08-2064656365119,000650
2010-08-196565636435,000640
2010-08-186565646599,000650
2010-08-176364626385,000630
2010-08-1663646263111,000630
2010-08-136364636372,000630
2010-08-1262636062390,000620
2010-08-1167686464446,000640
2010-08-1067696768421,000680
2010-08-0969736971949,000710
2010-08-066869676949,000690
2010-08-0568696768211,000680
2010-08-0470706868154,000680
2010-08-0369716771393,000710
2010-08-0269706868111,000680
2010-07-3071716969295,000690
2010-07-2972737171142,000710
2010-07-2872737172351,000720
2010-07-2775757172441,000720
2010-07-2671747173780,000730
2010-07-2371726869402,000690
2010-07-2268716770437,000700
2010-07-2167706768476,000680
2010-07-2067686767200,000670
2010-07-1673736969577,000690
2010-07-1576767373330,000730
2010-07-1474767476321,000760
2010-07-1374757272184,000720
2010-07-1275757373365,000730
2010-07-0977787676245,000760
2010-07-0879797778322,000780
2010-07-0780807777448,000770
2010-07-0678807780336,000800
2010-07-0575817580371,000800
2010-07-0275777375550,000750
2010-07-0175767272655,000720
2010-06-3075787378879,000780
2010-06-29868778791,253,000790
2010-06-2889928586890,000860
2010-06-2591928990520,000900
2010-06-2492949192738,000920
2010-06-2394949193677,000930
2010-06-2297989595430,000950
2010-06-21959994971,089,000970
2010-06-1895969395530,000950
2010-06-1795989496823,000960
2010-06-1696979494408,000940
2010-06-1597989394920,000940
2010-06-14939991982,713,000980
2010-06-1192939090676,000900
2010-06-1092938992726,000920
2010-06-09929789912,168,000910
2010-06-0889938989571,000890
2010-06-0793938990837,000900
2010-06-0493949294450,000940
2010-06-0395969292916,000920
2010-06-0294979394759,000940
2010-06-01999995961,033,000960
2010-05-319410394995,516,000990
2010-05-28939590931,827,000930
2010-05-27949690911,796,000910
2010-05-2610210493974,689,000970
2010-05-25119126969717,344,000970
2010-05-241061121031116,328,0001,110
2010-05-2188105871014,379,0001,010
2010-05-2086958692658,000920
2010-05-1983888288391,000880
2010-05-1894968588811,000880
2010-05-1799999394764,000940
2010-05-141001009899718,000990
2010-05-139510294991,184,000990
2010-05-1296969393449,000930
2010-05-111001019697636,000970
2010-05-1010110698982,025,000980
2010-05-0795100931001,269,0001,000
2010-05-069810198100807,0001,000
2010-04-3010410499101943,0001,010
2010-04-2899105991021,449,0001,020
2010-04-271011121011037,351,0001,030
2010-04-26100101971011,596,0001,010
2010-04-2398999798911,000980
2010-04-229810496992,531,000990
2010-04-219710396981,947,000980
2010-04-2010010195972,018,000970
2010-04-199810297983,307,000980
2010-04-16106108991024,878,0001,020
2010-04-151091101011055,949,0001,050
2010-04-1411111910711325,260,0001,130
2010-04-1310412695106122,776,0001,060
2010-04-127399739932,514,000990
2010-04-09616960691,746,000690
2010-04-0861626061175,000610
2010-04-076162606191,000610
2010-04-0662626161202,000610
2010-04-0563646262268,000620
2010-04-0262626062326,000620
2010-04-0162626061139,000610
2010-03-3161615961238,000610
2010-03-3062636061434,000610
2010-03-2958615861301,000610
2010-03-2657615659626,000590
2010-03-255757565740,000570
2010-03-2457585657153,000570
2010-03-235758565793,000570
2010-03-1956595657339,000570
2010-03-185657565654,000560
2010-03-175758565675,000560
2010-03-165758565746,000570
2010-03-1558585656138,000560
2010-03-1257605656666,000560
2010-03-115556545677,000560
2010-03-1056565454199,000540
2010-03-0954575456460,000560
2010-03-085454535393,000530
2010-03-0552545252131,000520
2010-03-045253515155,000510
2010-03-035253525235,000520
2010-03-025353525292,000520
2010-03-0150535053104,000530
2010-02-265051505058,000500
2010-02-2551515050112,000500
2010-02-245151515184,000510
2010-02-235252515180,000510
2010-02-225253515282,000520
2010-02-195252525247,000520
2010-02-1853535052253,000520
2010-02-175353525353,000530
2010-02-165253515230,000520
2010-02-155253525295,000520
2010-02-1254555252101,000520
2010-02-1053555355155,000550
2010-02-095153515284,000520
2010-02-085152505168,000510
2010-02-0552535151121,000510
2010-02-045454525377,000530
2010-02-035354535349,000530
2010-02-025353525244,000520
2010-02-0153545252116,000520
2010-01-2955555353174,000530
2010-01-2856575656146,000560
2010-01-2755615557562,000570
2010-01-265656555657,000560
2010-01-255657555570,000550
2010-01-2258585757112,000570
2010-01-215859585986,000590
2010-01-2059605860161,000600
2010-01-1960605760182,000600
2010-01-1858615860118,000600
2010-01-1560605860310,000600
2010-01-1457605659264,000590
2010-01-1358585556254,000560
2010-01-1255605458392,000580
2010-01-085556545575,000550
2010-01-0755575354422,000540
2010-01-065455535538,000550
2010-01-055454545492,000540
2010-01-045454525351,000530

分割・併合履歴 : [2016-09-28]1株→0.1株