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 |
---|---|---|---|---|---|---|
2010-12-30 | 80 | 80 | 78 | 79 | 209,000 | 790 |
2010-12-29 | 79 | 79 | 78 | 79 | 349,000 | 790 |
2010-12-28 | 79 | 80 | 79 | 79 | 116,000 | 790 |
2010-12-27 | 79 | 80 | 78 | 80 | 528,000 | 800 |
2010-12-24 | 81 | 81 | 78 | 79 | 926,000 | 790 |
2010-12-22 | 80 | 81 | 79 | 81 | 643,000 | 810 |
2010-12-21 | 81 | 82 | 79 | 79 | 3,194,000 | 790 |
2010-12-20 | 83 | 87 | 82 | 84 | 8,328,000 | 840 |
2010-12-17 | 78 | 81 | 78 | 81 | 1,283,000 | 810 |
2010-12-16 | 78 | 79 | 77 | 77 | 136,000 | 770 |
2010-12-15 | 79 | 79 | 77 | 78 | 278,000 | 780 |
2010-12-14 | 78 | 79 | 77 | 79 | 304,000 | 790 |
2010-12-13 | 77 | 78 | 76 | 77 | 418,000 | 770 |
2010-12-10 | 79 | 79 | 78 | 78 | 387,000 | 780 |
2010-12-09 | 81 | 81 | 79 | 79 | 665,000 | 790 |
2010-12-08 | 80 | 84 | 79 | 80 | 3,351,000 | 800 |
2010-12-07 | 79 | 81 | 79 | 81 | 456,000 | 810 |
2010-12-06 | 77 | 81 | 77 | 79 | 1,650,000 | 790 |
2010-12-03 | 78 | 78 | 76 | 78 | 492,000 | 780 |
2010-12-02 | 78 | 78 | 76 | 78 | 1,019,000 | 780 |
2010-12-01 | 78 | 79 | 75 | 76 | 1,954,000 | 760 |
2010-11-30 | 80 | 80 | 77 | 79 | 2,406,000 | 790 |
2010-11-29 | 82 | 83 | 80 | 80 | 3,064,000 | 800 |
2010-11-26 | 82 | 85 | 80 | 84 | 4,164,000 | 840 |
2010-11-25 | 80 | 81 | 78 | 80 | 6,016,000 | 800 |
2010-11-24 | 94 | 95 | 81 | 83 | 21,912,000 | 830 |
2010-11-22 | 69 | 76 | 69 | 74 | 1,557,000 | 740 |
2010-11-19 | 70 | 71 | 68 | 68 | 367,000 | 680 |
2010-11-18 | 67 | 70 | 67 | 69 | 290,000 | 690 |
2010-11-17 | 66 | 67 | 66 | 67 | 157,000 | 670 |
2010-11-16 | 67 | 67 | 66 | 66 | 222,000 | 660 |
2010-11-15 | 68 | 69 | 66 | 66 | 207,000 | 660 |
2010-11-12 | 70 | 70 | 68 | 69 | 351,000 | 690 |
2010-11-11 | 67 | 72 | 67 | 69 | 1,183,000 | 690 |
2010-11-10 | 66 | 67 | 65 | 66 | 233,000 | 660 |
2010-11-09 | 65 | 67 | 64 | 66 | 272,000 | 660 |
2010-11-08 | 64 | 65 | 64 | 65 | 179,000 | 650 |
2010-11-05 | 65 | 68 | 63 | 64 | 444,000 | 640 |
2010-11-04 | 63 | 63 | 62 | 62 | 38,000 | 620 |
2010-11-02 | 62 | 63 | 61 | 62 | 121,000 | 620 |
2010-11-01 | 62 | 64 | 62 | 62 | 53,000 | 620 |
2010-10-29 | 62 | 63 | 61 | 62 | 128,000 | 620 |
2010-10-28 | 64 | 64 | 62 | 62 | 308,000 | 620 |
2010-10-27 | 64 | 65 | 63 | 64 | 124,000 | 640 |
2010-10-26 | 64 | 65 | 63 | 64 | 114,000 | 640 |
2010-10-25 | 64 | 65 | 64 | 64 | 134,000 | 640 |
2010-10-22 | 64 | 66 | 64 | 65 | 129,000 | 650 |
2010-10-21 | 66 | 67 | 64 | 66 | 245,000 | 660 |
2010-10-20 | 64 | 66 | 63 | 64 | 313,000 | 640 |
2010-10-19 | 67 | 68 | 66 | 67 | 115,000 | 670 |
2010-10-18 | 64 | 70 | 64 | 68 | 425,000 | 680 |
2010-10-15 | 64 | 65 | 62 | 63 | 247,000 | 630 |
2010-10-14 | 64 | 65 | 63 | 65 | 376,000 | 650 |
2010-10-13 | 69 | 69 | 66 | 66 | 466,000 | 660 |
2010-10-12 | 71 | 72 | 70 | 71 | 133,000 | 710 |
2010-10-08 | 74 | 74 | 71 | 72 | 174,000 | 720 |
2010-10-07 | 72 | 73 | 71 | 73 | 257,000 | 730 |
2010-10-06 | 74 | 75 | 71 | 72 | 638,000 | 720 |
2010-10-05 | 75 | 76 | 74 | 74 | 316,000 | 740 |
2010-10-04 | 76 | 77 | 74 | 74 | 371,000 | 740 |
2010-10-01 | 76 | 79 | 76 | 76 | 536,000 | 760 |
2010-09-30 | 76 | 77 | 75 | 76 | 355,000 | 760 |
2010-09-29 | 80 | 83 | 75 | 75 | 2,237,000 | 750 |
2010-09-28 | 81 | 85 | 80 | 82 | 2,018,000 | 820 |
2010-09-27 | 80 | 80 | 74 | 77 | 1,902,000 | 770 |
2010-09-24 | 88 | 91 | 77 | 77 | 11,325,000 | 770 |
2010-09-22 | 70 | 82 | 69 | 80 | 9,506,000 | 800 |
2010-09-21 | 68 | 69 | 67 | 69 | 491,000 | 690 |
2010-09-17 | 65 | 67 | 65 | 66 | 107,000 | 660 |
2010-09-16 | 68 | 70 | 65 | 65 | 492,000 | 650 |
2010-09-15 | 66 | 68 | 65 | 68 | 159,000 | 680 |
2010-09-14 | 66 | 67 | 66 | 66 | 77,000 | 660 |
2010-09-13 | 68 | 68 | 66 | 66 | 264,000 | 660 |
2010-09-10 | 68 | 70 | 66 | 67 | 473,000 | 670 |
2010-09-09 | 66 | 67 | 66 | 67 | 188,000 | 670 |
2010-09-08 | 65 | 67 | 65 | 66 | 259,000 | 660 |
2010-09-07 | 69 | 69 | 67 | 67 | 398,000 | 670 |
2010-09-06 | 63 | 69 | 63 | 68 | 1,293,000 | 680 |
2010-09-03 | 61 | 62 | 61 | 62 | 105,000 | 620 |
2010-09-02 | 63 | 63 | 60 | 61 | 161,000 | 610 |
2010-09-01 | 61 | 62 | 61 | 61 | 53,000 | 610 |
2010-08-31 | 63 | 63 | 61 | 61 | 101,000 | 610 |
2010-08-30 | 64 | 65 | 64 | 64 | 136,000 | 640 |
2010-08-27 | 62 | 63 | 61 | 63 | 48,000 | 630 |
2010-08-26 | 61 | 63 | 61 | 62 | 89,000 | 620 |
2010-08-25 | 61 | 62 | 60 | 61 | 162,000 | 610 |
2010-08-24 | 62 | 63 | 62 | 63 | 106,000 | 630 |
2010-08-23 | 65 | 65 | 63 | 63 | 51,000 | 630 |
2010-08-20 | 64 | 65 | 63 | 65 | 119,000 | 650 |
2010-08-19 | 65 | 65 | 63 | 64 | 35,000 | 640 |
2010-08-18 | 65 | 65 | 64 | 65 | 99,000 | 650 |
2010-08-17 | 63 | 64 | 62 | 63 | 85,000 | 630 |
2010-08-16 | 63 | 64 | 62 | 63 | 111,000 | 630 |
2010-08-13 | 63 | 64 | 63 | 63 | 72,000 | 630 |
2010-08-12 | 62 | 63 | 60 | 62 | 390,000 | 620 |
2010-08-11 | 67 | 68 | 64 | 64 | 446,000 | 640 |
2010-08-10 | 67 | 69 | 67 | 68 | 421,000 | 680 |
2010-08-09 | 69 | 73 | 69 | 71 | 949,000 | 710 |
2010-08-06 | 68 | 69 | 67 | 69 | 49,000 | 690 |
2010-08-05 | 68 | 69 | 67 | 68 | 211,000 | 680 |
2010-08-04 | 70 | 70 | 68 | 68 | 154,000 | 680 |
2010-08-03 | 69 | 71 | 67 | 71 | 393,000 | 710 |
2010-08-02 | 69 | 70 | 68 | 68 | 111,000 | 680 |
2010-07-30 | 71 | 71 | 69 | 69 | 295,000 | 690 |
2010-07-29 | 72 | 73 | 71 | 71 | 142,000 | 710 |
2010-07-28 | 72 | 73 | 71 | 72 | 351,000 | 720 |
2010-07-27 | 75 | 75 | 71 | 72 | 441,000 | 720 |
2010-07-26 | 71 | 74 | 71 | 73 | 780,000 | 730 |
2010-07-23 | 71 | 72 | 68 | 69 | 402,000 | 690 |
2010-07-22 | 68 | 71 | 67 | 70 | 437,000 | 700 |
2010-07-21 | 67 | 70 | 67 | 68 | 476,000 | 680 |
2010-07-20 | 67 | 68 | 67 | 67 | 200,000 | 670 |
2010-07-16 | 73 | 73 | 69 | 69 | 577,000 | 690 |
2010-07-15 | 76 | 76 | 73 | 73 | 330,000 | 730 |
2010-07-14 | 74 | 76 | 74 | 76 | 321,000 | 760 |
2010-07-13 | 74 | 75 | 72 | 72 | 184,000 | 720 |
2010-07-12 | 75 | 75 | 73 | 73 | 365,000 | 730 |
2010-07-09 | 77 | 78 | 76 | 76 | 245,000 | 760 |
2010-07-08 | 79 | 79 | 77 | 78 | 322,000 | 780 |
2010-07-07 | 80 | 80 | 77 | 77 | 448,000 | 770 |
2010-07-06 | 78 | 80 | 77 | 80 | 336,000 | 800 |
2010-07-05 | 75 | 81 | 75 | 80 | 371,000 | 800 |
2010-07-02 | 75 | 77 | 73 | 75 | 550,000 | 750 |
2010-07-01 | 75 | 76 | 72 | 72 | 655,000 | 720 |
2010-06-30 | 75 | 78 | 73 | 78 | 879,000 | 780 |
2010-06-29 | 86 | 87 | 78 | 79 | 1,253,000 | 790 |
2010-06-28 | 89 | 92 | 85 | 86 | 890,000 | 860 |
2010-06-25 | 91 | 92 | 89 | 90 | 520,000 | 900 |
2010-06-24 | 92 | 94 | 91 | 92 | 738,000 | 920 |
2010-06-23 | 94 | 94 | 91 | 93 | 677,000 | 930 |
2010-06-22 | 97 | 98 | 95 | 95 | 430,000 | 950 |
2010-06-21 | 95 | 99 | 94 | 97 | 1,089,000 | 970 |
2010-06-18 | 95 | 96 | 93 | 95 | 530,000 | 950 |
2010-06-17 | 95 | 98 | 94 | 96 | 823,000 | 960 |
2010-06-16 | 96 | 97 | 94 | 94 | 408,000 | 940 |
2010-06-15 | 97 | 98 | 93 | 94 | 920,000 | 940 |
2010-06-14 | 93 | 99 | 91 | 98 | 2,713,000 | 980 |
2010-06-11 | 92 | 93 | 90 | 90 | 676,000 | 900 |
2010-06-10 | 92 | 93 | 89 | 92 | 726,000 | 920 |
2010-06-09 | 92 | 97 | 89 | 91 | 2,168,000 | 910 |
2010-06-08 | 89 | 93 | 89 | 89 | 571,000 | 890 |
2010-06-07 | 93 | 93 | 89 | 90 | 837,000 | 900 |
2010-06-04 | 93 | 94 | 92 | 94 | 450,000 | 940 |
2010-06-03 | 95 | 96 | 92 | 92 | 916,000 | 920 |
2010-06-02 | 94 | 97 | 93 | 94 | 759,000 | 940 |
2010-06-01 | 99 | 99 | 95 | 96 | 1,033,000 | 960 |
2010-05-31 | 94 | 103 | 94 | 99 | 5,516,000 | 990 |
2010-05-28 | 93 | 95 | 90 | 93 | 1,827,000 | 930 |
2010-05-27 | 94 | 96 | 90 | 91 | 1,796,000 | 910 |
2010-05-26 | 102 | 104 | 93 | 97 | 4,689,000 | 970 |
2010-05-25 | 119 | 126 | 96 | 97 | 17,344,000 | 970 |
2010-05-24 | 106 | 112 | 103 | 111 | 6,328,000 | 1,110 |
2010-05-21 | 88 | 105 | 87 | 101 | 4,379,000 | 1,010 |
2010-05-20 | 86 | 95 | 86 | 92 | 658,000 | 920 |
2010-05-19 | 83 | 88 | 82 | 88 | 391,000 | 880 |
2010-05-18 | 94 | 96 | 85 | 88 | 811,000 | 880 |
2010-05-17 | 99 | 99 | 93 | 94 | 764,000 | 940 |
2010-05-14 | 100 | 100 | 98 | 99 | 718,000 | 990 |
2010-05-13 | 95 | 102 | 94 | 99 | 1,184,000 | 990 |
2010-05-12 | 96 | 96 | 93 | 93 | 449,000 | 930 |
2010-05-11 | 100 | 101 | 96 | 97 | 636,000 | 970 |
2010-05-10 | 101 | 106 | 98 | 98 | 2,025,000 | 980 |
2010-05-07 | 95 | 100 | 93 | 100 | 1,269,000 | 1,000 |
2010-05-06 | 98 | 101 | 98 | 100 | 807,000 | 1,000 |
2010-04-30 | 104 | 104 | 99 | 101 | 943,000 | 1,010 |
2010-04-28 | 99 | 105 | 99 | 102 | 1,449,000 | 1,020 |
2010-04-27 | 101 | 112 | 101 | 103 | 7,351,000 | 1,030 |
2010-04-26 | 100 | 101 | 97 | 101 | 1,596,000 | 1,010 |
2010-04-23 | 98 | 99 | 97 | 98 | 911,000 | 980 |
2010-04-22 | 98 | 104 | 96 | 99 | 2,531,000 | 990 |
2010-04-21 | 97 | 103 | 96 | 98 | 1,947,000 | 980 |
2010-04-20 | 100 | 101 | 95 | 97 | 2,018,000 | 970 |
2010-04-19 | 98 | 102 | 97 | 98 | 3,307,000 | 980 |
2010-04-16 | 106 | 108 | 99 | 102 | 4,878,000 | 1,020 |
2010-04-15 | 109 | 110 | 101 | 105 | 5,949,000 | 1,050 |
2010-04-14 | 111 | 119 | 107 | 113 | 25,260,000 | 1,130 |
2010-04-13 | 104 | 126 | 95 | 106 | 122,776,000 | 1,060 |
2010-04-12 | 73 | 99 | 73 | 99 | 32,514,000 | 990 |
2010-04-09 | 61 | 69 | 60 | 69 | 1,746,000 | 690 |
2010-04-08 | 61 | 62 | 60 | 61 | 175,000 | 610 |
2010-04-07 | 61 | 62 | 60 | 61 | 91,000 | 610 |
2010-04-06 | 62 | 62 | 61 | 61 | 202,000 | 610 |
2010-04-05 | 63 | 64 | 62 | 62 | 268,000 | 620 |
2010-04-02 | 62 | 62 | 60 | 62 | 326,000 | 620 |
2010-04-01 | 62 | 62 | 60 | 61 | 139,000 | 610 |
2010-03-31 | 61 | 61 | 59 | 61 | 238,000 | 610 |
2010-03-30 | 62 | 63 | 60 | 61 | 434,000 | 610 |
2010-03-29 | 58 | 61 | 58 | 61 | 301,000 | 610 |
2010-03-26 | 57 | 61 | 56 | 59 | 626,000 | 590 |
2010-03-25 | 57 | 57 | 56 | 57 | 40,000 | 570 |
2010-03-24 | 57 | 58 | 56 | 57 | 153,000 | 570 |
2010-03-23 | 57 | 58 | 56 | 57 | 93,000 | 570 |
2010-03-19 | 56 | 59 | 56 | 57 | 339,000 | 570 |
2010-03-18 | 56 | 57 | 56 | 56 | 54,000 | 560 |
2010-03-17 | 57 | 58 | 56 | 56 | 75,000 | 560 |
2010-03-16 | 57 | 58 | 56 | 57 | 46,000 | 570 |
2010-03-15 | 58 | 58 | 56 | 56 | 138,000 | 560 |
2010-03-12 | 57 | 60 | 56 | 56 | 666,000 | 560 |
2010-03-11 | 55 | 56 | 54 | 56 | 77,000 | 560 |
2010-03-10 | 56 | 56 | 54 | 54 | 199,000 | 540 |
2010-03-09 | 54 | 57 | 54 | 56 | 460,000 | 560 |
2010-03-08 | 54 | 54 | 53 | 53 | 93,000 | 530 |
2010-03-05 | 52 | 54 | 52 | 52 | 131,000 | 520 |
2010-03-04 | 52 | 53 | 51 | 51 | 55,000 | 510 |
2010-03-03 | 52 | 53 | 52 | 52 | 35,000 | 520 |
2010-03-02 | 53 | 53 | 52 | 52 | 92,000 | 520 |
2010-03-01 | 50 | 53 | 50 | 53 | 104,000 | 530 |
2010-02-26 | 50 | 51 | 50 | 50 | 58,000 | 500 |
2010-02-25 | 51 | 51 | 50 | 50 | 112,000 | 500 |
2010-02-24 | 51 | 51 | 51 | 51 | 84,000 | 510 |
2010-02-23 | 52 | 52 | 51 | 51 | 80,000 | 510 |
2010-02-22 | 52 | 53 | 51 | 52 | 82,000 | 520 |
2010-02-19 | 52 | 52 | 52 | 52 | 47,000 | 520 |
2010-02-18 | 53 | 53 | 50 | 52 | 253,000 | 520 |
2010-02-17 | 53 | 53 | 52 | 53 | 53,000 | 530 |
2010-02-16 | 52 | 53 | 51 | 52 | 30,000 | 520 |
2010-02-15 | 52 | 53 | 52 | 52 | 95,000 | 520 |
2010-02-12 | 54 | 55 | 52 | 52 | 101,000 | 520 |
2010-02-10 | 53 | 55 | 53 | 55 | 155,000 | 550 |
2010-02-09 | 51 | 53 | 51 | 52 | 84,000 | 520 |
2010-02-08 | 51 | 52 | 50 | 51 | 68,000 | 510 |
2010-02-05 | 52 | 53 | 51 | 51 | 121,000 | 510 |
2010-02-04 | 54 | 54 | 52 | 53 | 77,000 | 530 |
2010-02-03 | 53 | 54 | 53 | 53 | 49,000 | 530 |
2010-02-02 | 53 | 53 | 52 | 52 | 44,000 | 520 |
2010-02-01 | 53 | 54 | 52 | 52 | 116,000 | 520 |
2010-01-29 | 55 | 55 | 53 | 53 | 174,000 | 530 |
2010-01-28 | 56 | 57 | 56 | 56 | 146,000 | 560 |
2010-01-27 | 55 | 61 | 55 | 57 | 562,000 | 570 |
2010-01-26 | 56 | 56 | 55 | 56 | 57,000 | 560 |
2010-01-25 | 56 | 57 | 55 | 55 | 70,000 | 550 |
2010-01-22 | 58 | 58 | 57 | 57 | 112,000 | 570 |
2010-01-21 | 58 | 59 | 58 | 59 | 86,000 | 590 |
2010-01-20 | 59 | 60 | 58 | 60 | 161,000 | 600 |
2010-01-19 | 60 | 60 | 57 | 60 | 182,000 | 600 |
2010-01-18 | 58 | 61 | 58 | 60 | 118,000 | 600 |
2010-01-15 | 60 | 60 | 58 | 60 | 310,000 | 600 |
2010-01-14 | 57 | 60 | 56 | 59 | 264,000 | 590 |
2010-01-13 | 58 | 58 | 55 | 56 | 254,000 | 560 |
2010-01-12 | 55 | 60 | 54 | 58 | 392,000 | 580 |
2010-01-08 | 55 | 56 | 54 | 55 | 75,000 | 550 |
2010-01-07 | 55 | 57 | 53 | 54 | 422,000 | 540 |
2010-01-06 | 54 | 55 | 53 | 55 | 38,000 | 550 |
2010-01-05 | 54 | 54 | 54 | 54 | 92,000 | 540 |
2010-01-04 | 54 | 54 | 52 | 53 | 51,000 | 530 |
分割・併合履歴 : [2016-09-28]1株→0.1株