6208 (株)石川製作所 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 62 | 65 | 62 | 62 | 355,000 | 620 |
| 2011-12-29 | 61 | 63 | 59 | 61 | 424,000 | 610 |
| 2011-12-28 | 63 | 63 | 60 | 61 | 728,000 | 610 |
| 2011-12-27 | 60 | 64 | 59 | 63 | 1,701,000 | 630 |
| 2011-12-26 | 63 | 64 | 59 | 59 | 1,322,000 | 590 |
| 2011-12-22 | 66 | 66 | 62 | 63 | 1,891,000 | 630 |
| 2011-12-21 | 70 | 70 | 65 | 65 | 5,046,000 | 650 |
| 2011-12-20 | 70 | 75 | 68 | 72 | 15,068,000 | 720 |
| 2011-12-19 | 56 | 78 | 55 | 68 | 29,403,000 | 680 |
| 2011-12-16 | 59 | 59 | 58 | 58 | 270,000 | 580 |
| 2011-12-15 | 59 | 62 | 58 | 58 | 563,000 | 580 |
| 2011-12-14 | 59 | 59 | 58 | 58 | 162,000 | 580 |
| 2011-12-13 | 59 | 60 | 58 | 59 | 249,000 | 590 |
| 2011-12-12 | 57 | 61 | 56 | 60 | 453,000 | 600 |
| 2011-12-09 | 56 | 57 | 55 | 56 | 235,000 | 560 |
| 2011-12-08 | 55 | 62 | 54 | 58 | 1,393,000 | 580 |
| 2011-12-07 | 54 | 55 | 54 | 55 | 103,000 | 550 |
| 2011-12-06 | 58 | 58 | 54 | 54 | 205,000 | 540 |
| 2011-12-05 | 57 | 58 | 56 | 57 | 499,000 | 570 |
| 2011-12-02 | 53 | 57 | 53 | 56 | 974,000 | 560 |
| 2011-12-01 | 51 | 54 | 51 | 53 | 844,000 | 530 |
| 2011-11-30 | 50 | 50 | 49 | 50 | 151,000 | 500 |
| 2011-11-29 | 50 | 50 | 49 | 50 | 92,000 | 500 |
| 2011-11-28 | 50 | 50 | 49 | 49 | 41,000 | 490 |
| 2011-11-25 | 49 | 50 | 49 | 49 | 70,000 | 490 |
| 2011-11-24 | 49 | 50 | 49 | 49 | 72,000 | 490 |
| 2011-11-22 | 50 | 50 | 49 | 49 | 151,000 | 490 |
| 2011-11-21 | 51 | 51 | 50 | 50 | 203,000 | 500 |
| 2011-11-18 | 50 | 52 | 50 | 52 | 191,000 | 520 |
| 2011-11-17 | 50 | 50 | 50 | 50 | 72,000 | 500 |
| 2011-11-16 | 52 | 52 | 50 | 50 | 110,000 | 500 |
| 2011-11-15 | 50 | 53 | 50 | 52 | 374,000 | 520 |
| 2011-11-14 | 52 | 52 | 50 | 50 | 49,000 | 500 |
| 2011-11-11 | 50 | 52 | 50 | 51 | 210,000 | 510 |
| 2011-11-10 | 51 | 51 | 50 | 51 | 175,000 | 510 |
| 2011-11-09 | 51 | 51 | 51 | 51 | 206,000 | 510 |
| 2011-11-08 | 52 | 52 | 51 | 51 | 84,000 | 510 |
| 2011-11-07 | 52 | 52 | 51 | 52 | 96,000 | 520 |
| 2011-11-04 | 51 | 52 | 51 | 51 | 56,000 | 510 |
| 2011-11-02 | 52 | 52 | 52 | 52 | 61,000 | 520 |
| 2011-11-01 | 52 | 53 | 52 | 52 | 54,000 | 520 |
| 2011-10-31 | 53 | 54 | 52 | 52 | 81,000 | 520 |
| 2011-10-28 | 53 | 54 | 52 | 53 | 124,000 | 530 |
| 2011-10-27 | 52 | 53 | 51 | 53 | 53,000 | 530 |
| 2011-10-26 | 52 | 52 | 51 | 51 | 80,000 | 510 |
| 2011-10-25 | 54 | 54 | 51 | 52 | 263,000 | 520 |
| 2011-10-24 | 54 | 54 | 53 | 54 | 101,000 | 540 |
| 2011-10-21 | 51 | 53 | 51 | 53 | 199,000 | 530 |
| 2011-10-20 | 51 | 53 | 51 | 51 | 43,000 | 510 |
| 2011-10-19 | 53 | 53 | 51 | 51 | 120,000 | 510 |
| 2011-10-18 | 52 | 53 | 52 | 53 | 44,000 | 530 |
| 2011-10-17 | 53 | 54 | 53 | 54 | 144,000 | 540 |
| 2011-10-14 | 55 | 56 | 53 | 53 | 257,000 | 530 |
| 2011-10-13 | 53 | 55 | 52 | 55 | 414,000 | 550 |
| 2011-10-12 | 53 | 53 | 51 | 53 | 69,000 | 530 |
| 2011-10-11 | 52 | 52 | 52 | 52 | 70,000 | 520 |
| 2011-10-07 | 51 | 52 | 51 | 52 | 47,000 | 520 |
| 2011-10-06 | 51 | 51 | 50 | 51 | 51,000 | 510 |
| 2011-10-05 | 51 | 51 | 50 | 50 | 142,000 | 500 |
| 2011-10-04 | 50 | 51 | 50 | 51 | 62,000 | 510 |
| 2011-10-03 | 52 | 53 | 50 | 51 | 198,000 | 510 |
| 2011-09-30 | 52 | 53 | 51 | 52 | 256,000 | 520 |
| 2011-09-29 | 51 | 53 | 51 | 53 | 137,000 | 530 |
| 2011-09-28 | 50 | 53 | 50 | 53 | 150,000 | 530 |
| 2011-09-27 | 52 | 55 | 50 | 51 | 232,000 | 510 |
| 2011-09-26 | 52 | 53 | 50 | 51 | 308,000 | 510 |
| 2011-09-22 | 55 | 56 | 53 | 53 | 192,000 | 530 |
| 2011-09-21 | 55 | 56 | 55 | 55 | 46,000 | 550 |
| 2011-09-20 | 57 | 57 | 55 | 55 | 136,000 | 550 |
| 2011-09-16 | 59 | 59 | 57 | 57 | 103,000 | 570 |
| 2011-09-15 | 57 | 57 | 56 | 57 | 81,000 | 570 |
| 2011-09-14 | 58 | 58 | 56 | 57 | 99,000 | 570 |
| 2011-09-13 | 57 | 58 | 57 | 58 | 74,000 | 580 |
| 2011-09-12 | 58 | 58 | 57 | 58 | 52,000 | 580 |
| 2011-09-09 | 59 | 60 | 58 | 58 | 165,000 | 580 |
| 2011-09-08 | 59 | 60 | 59 | 59 | 75,000 | 590 |
| 2011-09-07 | 59 | 59 | 58 | 59 | 249,000 | 590 |
| 2011-09-06 | 59 | 60 | 58 | 60 | 116,000 | 600 |
| 2011-09-05 | 60 | 61 | 59 | 60 | 47,000 | 600 |
| 2011-09-02 | 59 | 61 | 59 | 61 | 286,000 | 610 |
| 2011-09-01 | 62 | 62 | 60 | 60 | 80,000 | 600 |
| 2011-08-31 | 62 | 62 | 61 | 61 | 31,000 | 610 |
| 2011-08-30 | 62 | 63 | 62 | 63 | 81,000 | 630 |
| 2011-08-29 | 61 | 61 | 59 | 61 | 100,000 | 610 |
| 2011-08-26 | 59 | 60 | 59 | 59 | 45,000 | 590 |
| 2011-08-25 | 59 | 61 | 58 | 59 | 45,000 | 590 |
| 2011-08-24 | 60 | 61 | 58 | 58 | 82,000 | 580 |
| 2011-08-23 | 60 | 60 | 58 | 60 | 59,000 | 600 |
| 2011-08-22 | 59 | 60 | 59 | 59 | 63,000 | 590 |
| 2011-08-19 | 60 | 61 | 60 | 60 | 104,000 | 600 |
| 2011-08-18 | 63 | 63 | 61 | 61 | 106,000 | 610 |
| 2011-08-17 | 62 | 63 | 62 | 63 | 53,000 | 630 |
| 2011-08-16 | 63 | 64 | 63 | 64 | 40,000 | 640 |
| 2011-08-15 | 63 | 64 | 62 | 62 | 53,000 | 620 |
| 2011-08-12 | 62 | 63 | 61 | 61 | 86,000 | 610 |
| 2011-08-11 | 58 | 64 | 58 | 60 | 174,000 | 600 |
| 2011-08-10 | 60 | 60 | 59 | 60 | 115,000 | 600 |
| 2011-08-09 | 58 | 59 | 55 | 59 | 367,000 | 590 |
| 2011-08-08 | 62 | 62 | 60 | 60 | 134,000 | 600 |
| 2011-08-05 | 64 | 64 | 62 | 63 | 334,000 | 630 |
| 2011-08-04 | 65 | 66 | 65 | 65 | 60,000 | 650 |
| 2011-08-03 | 65 | 66 | 65 | 65 | 247,000 | 650 |
| 2011-08-02 | 66 | 66 | 65 | 65 | 163,000 | 650 |
| 2011-08-01 | 66 | 66 | 65 | 66 | 114,000 | 660 |
| 2011-07-29 | 65 | 67 | 65 | 67 | 228,000 | 670 |
| 2011-07-28 | 65 | 66 | 65 | 66 | 40,000 | 660 |
| 2011-07-27 | 66 | 67 | 65 | 66 | 88,000 | 660 |
| 2011-07-26 | 66 | 67 | 65 | 66 | 113,000 | 660 |
| 2011-07-25 | 65 | 66 | 65 | 66 | 81,000 | 660 |
| 2011-07-22 | 67 | 67 | 65 | 66 | 623,000 | 660 |
| 2011-07-21 | 67 | 67 | 66 | 67 | 197,000 | 670 |
| 2011-07-20 | 68 | 69 | 66 | 67 | 318,000 | 670 |
| 2011-07-19 | 67 | 68 | 67 | 68 | 126,000 | 680 |
| 2011-07-15 | 68 | 68 | 65 | 66 | 496,000 | 660 |
| 2011-07-14 | 68 | 69 | 68 | 68 | 97,000 | 680 |
| 2011-07-13 | 69 | 70 | 69 | 69 | 142,000 | 690 |
| 2011-07-12 | 70 | 70 | 69 | 69 | 41,000 | 690 |
| 2011-07-11 | 70 | 70 | 69 | 70 | 162,000 | 700 |
| 2011-07-08 | 70 | 71 | 69 | 70 | 82,000 | 700 |
| 2011-07-07 | 70 | 70 | 69 | 70 | 80,000 | 700 |
| 2011-07-06 | 70 | 71 | 69 | 70 | 233,000 | 700 |
| 2011-07-05 | 69 | 71 | 68 | 71 | 311,000 | 710 |
| 2011-07-04 | 69 | 71 | 68 | 69 | 445,000 | 690 |
| 2011-07-01 | 68 | 69 | 67 | 69 | 88,000 | 690 |
| 2011-06-30 | 68 | 68 | 67 | 68 | 71,000 | 680 |
| 2011-06-29 | 67 | 68 | 67 | 68 | 41,000 | 680 |
| 2011-06-28 | 68 | 68 | 67 | 67 | 64,000 | 670 |
| 2011-06-27 | 68 | 69 | 67 | 68 | 83,000 | 680 |
| 2011-06-24 | 68 | 69 | 67 | 69 | 126,000 | 690 |
| 2011-06-23 | 68 | 68 | 67 | 68 | 72,000 | 680 |
| 2011-06-22 | 67 | 68 | 67 | 68 | 57,000 | 680 |
| 2011-06-21 | 67 | 68 | 67 | 67 | 74,000 | 670 |
| 2011-06-20 | 67 | 68 | 67 | 67 | 58,000 | 670 |
| 2011-06-17 | 69 | 69 | 67 | 67 | 111,000 | 670 |
| 2011-06-16 | 69 | 69 | 68 | 68 | 98,000 | 680 |
| 2011-06-15 | 68 | 69 | 67 | 69 | 71,000 | 690 |
| 2011-06-14 | 67 | 68 | 67 | 68 | 82,000 | 680 |
| 2011-06-13 | 67 | 68 | 66 | 67 | 101,000 | 670 |
| 2011-06-10 | 68 | 69 | 67 | 68 | 114,000 | 680 |
| 2011-06-09 | 68 | 69 | 67 | 67 | 93,000 | 670 |
| 2011-06-08 | 67 | 69 | 67 | 69 | 160,000 | 690 |
| 2011-06-07 | 65 | 68 | 65 | 67 | 136,000 | 670 |
| 2011-06-06 | 67 | 67 | 65 | 65 | 97,000 | 650 |
| 2011-06-03 | 66 | 67 | 66 | 66 | 18,000 | 660 |
| 2011-06-02 | 66 | 66 | 65 | 66 | 105,000 | 660 |
| 2011-06-01 | 67 | 67 | 67 | 67 | 61,000 | 670 |
| 2011-05-31 | 66 | 67 | 66 | 66 | 81,000 | 660 |
| 2011-05-30 | 65 | 66 | 65 | 66 | 36,000 | 660 |
| 2011-05-27 | 65 | 66 | 65 | 65 | 56,000 | 650 |
| 2011-05-26 | 65 | 66 | 65 | 65 | 45,000 | 650 |
| 2011-05-25 | 66 | 66 | 65 | 65 | 109,000 | 650 |
| 2011-05-24 | 65 | 66 | 65 | 66 | 242,000 | 660 |
| 2011-05-23 | 67 | 67 | 66 | 67 | 218,000 | 670 |
| 2011-05-20 | 68 | 68 | 67 | 67 | 56,000 | 670 |
| 2011-05-19 | 69 | 70 | 68 | 68 | 93,000 | 680 |
| 2011-05-18 | 68 | 69 | 68 | 69 | 63,000 | 690 |
| 2011-05-17 | 68 | 68 | 67 | 67 | 180,000 | 670 |
| 2011-05-16 | 69 | 70 | 68 | 68 | 245,000 | 680 |
| 2011-05-13 | 71 | 71 | 70 | 71 | 187,000 | 710 |
| 2011-05-12 | 72 | 72 | 71 | 71 | 122,000 | 710 |
| 2011-05-11 | 72 | 74 | 70 | 73 | 504,000 | 730 |
| 2011-05-10 | 70 | 73 | 69 | 73 | 436,000 | 730 |
| 2011-05-09 | 69 | 71 | 69 | 69 | 483,000 | 690 |
| 2011-05-06 | 69 | 69 | 68 | 68 | 139,000 | 680 |
| 2011-05-02 | 68 | 70 | 67 | 69 | 182,000 | 690 |
| 2011-04-28 | 68 | 68 | 67 | 68 | 103,000 | 680 |
| 2011-04-27 | 68 | 68 | 68 | 68 | 88,000 | 680 |
| 2011-04-26 | 68 | 69 | 67 | 68 | 96,000 | 680 |
| 2011-04-25 | 68 | 68 | 67 | 68 | 58,000 | 680 |
| 2011-04-22 | 69 | 69 | 67 | 68 | 141,000 | 680 |
| 2011-04-21 | 69 | 69 | 68 | 68 | 126,000 | 680 |
| 2011-04-20 | 69 | 69 | 68 | 69 | 39,000 | 690 |
| 2011-04-19 | 68 | 69 | 67 | 69 | 96,000 | 690 |
| 2011-04-18 | 69 | 70 | 69 | 69 | 52,000 | 690 |
| 2011-04-15 | 70 | 70 | 69 | 69 | 98,000 | 690 |
| 2011-04-14 | 68 | 69 | 68 | 69 | 104,000 | 690 |
| 2011-04-13 | 68 | 69 | 67 | 68 | 111,000 | 680 |
| 2011-04-12 | 69 | 69 | 68 | 68 | 138,000 | 680 |
| 2011-04-11 | 68 | 70 | 68 | 70 | 177,000 | 700 |
| 2011-04-08 | 67 | 68 | 66 | 68 | 174,000 | 680 |
| 2011-04-07 | 67 | 68 | 67 | 67 | 97,000 | 670 |
| 2011-04-06 | 68 | 69 | 67 | 68 | 137,000 | 680 |
| 2011-04-05 | 71 | 71 | 67 | 69 | 417,000 | 690 |
| 2011-04-04 | 71 | 72 | 71 | 71 | 158,000 | 710 |
| 2011-04-01 | 71 | 72 | 71 | 71 | 252,000 | 710 |
| 2011-03-31 | 73 | 75 | 70 | 72 | 985,000 | 720 |
| 2011-03-30 | 68 | 74 | 67 | 71 | 1,694,000 | 710 |
| 2011-03-29 | 68 | 68 | 66 | 68 | 236,000 | 680 |
| 2011-03-28 | 69 | 69 | 66 | 68 | 394,000 | 680 |
| 2011-03-25 | 68 | 70 | 67 | 69 | 443,000 | 690 |
| 2011-03-24 | 69 | 70 | 67 | 68 | 605,000 | 680 |
| 2011-03-23 | 70 | 70 | 67 | 67 | 652,000 | 670 |
| 2011-03-22 | 70 | 70 | 68 | 70 | 865,000 | 700 |
| 2011-03-18 | 65 | 69 | 65 | 66 | 1,019,000 | 660 |
| 2011-03-17 | 55 | 65 | 51 | 62 | 1,596,000 | 620 |
| 2011-03-16 | 50 | 60 | 50 | 58 | 2,165,000 | 580 |
| 2011-03-15 | 58 | 59 | 40 | 46 | 2,806,000 | 460 |
| 2011-03-14 | 58 | 80 | 58 | 63 | 2,260,000 | 630 |
| 2011-03-11 | 80 | 81 | 79 | 81 | 809,000 | 810 |
| 2011-03-10 | 81 | 82 | 81 | 82 | 545,000 | 820 |
| 2011-03-09 | 84 | 85 | 82 | 83 | 750,000 | 830 |
| 2011-03-08 | 87 | 87 | 84 | 84 | 744,000 | 840 |
| 2011-03-07 | 85 | 87 | 85 | 87 | 920,000 | 870 |
| 2011-03-04 | 89 | 89 | 84 | 85 | 2,952,000 | 850 |
| 2011-03-03 | 90 | 92 | 87 | 89 | 6,975,000 | 890 |
| 2011-03-02 | 84 | 96 | 83 | 86 | 20,888,000 | 860 |
| 2011-03-01 | 83 | 86 | 82 | 86 | 2,930,000 | 860 |
| 2011-02-28 | 84 | 84 | 81 | 83 | 1,242,000 | 830 |
| 2011-02-25 | 80 | 83 | 80 | 83 | 1,142,000 | 830 |
| 2011-02-24 | 79 | 84 | 79 | 80 | 3,260,000 | 800 |
| 2011-02-23 | 79 | 82 | 79 | 80 | 684,000 | 800 |
| 2011-02-22 | 84 | 84 | 79 | 80 | 1,670,000 | 800 |
| 2011-02-21 | 80 | 85 | 79 | 84 | 3,622,000 | 840 |
| 2011-02-18 | 80 | 81 | 78 | 79 | 551,000 | 790 |
| 2011-02-17 | 79 | 83 | 79 | 80 | 2,693,000 | 800 |
| 2011-02-16 | 78 | 79 | 77 | 78 | 162,000 | 780 |
| 2011-02-15 | 78 | 78 | 77 | 77 | 139,000 | 770 |
| 2011-02-14 | 77 | 77 | 76 | 77 | 85,000 | 770 |
| 2011-02-10 | 78 | 78 | 76 | 77 | 134,000 | 770 |
| 2011-02-09 | 77 | 77 | 76 | 77 | 223,000 | 770 |
| 2011-02-08 | 79 | 79 | 77 | 77 | 195,000 | 770 |
| 2011-02-07 | 77 | 79 | 77 | 78 | 273,000 | 780 |
| 2011-02-04 | 77 | 77 | 76 | 76 | 135,000 | 760 |
| 2011-02-03 | 77 | 77 | 76 | 76 | 134,000 | 760 |
| 2011-02-02 | 76 | 77 | 75 | 77 | 113,000 | 770 |
| 2011-02-01 | 76 | 77 | 75 | 76 | 137,000 | 760 |
| 2011-01-31 | 75 | 76 | 74 | 75 | 262,000 | 750 |
| 2011-01-28 | 75 | 76 | 75 | 76 | 115,000 | 760 |
| 2011-01-27 | 76 | 77 | 75 | 75 | 216,000 | 750 |
| 2011-01-26 | 76 | 77 | 76 | 76 | 87,000 | 760 |
| 2011-01-25 | 76 | 77 | 75 | 76 | 139,000 | 760 |
| 2011-01-24 | 75 | 76 | 75 | 76 | 163,000 | 760 |
| 2011-01-21 | 78 | 78 | 75 | 76 | 695,000 | 760 |
| 2011-01-20 | 79 | 80 | 78 | 78 | 296,000 | 780 |
| 2011-01-19 | 79 | 80 | 79 | 80 | 185,000 | 800 |
| 2011-01-18 | 79 | 79 | 78 | 79 | 196,000 | 790 |
| 2011-01-17 | 80 | 80 | 79 | 80 | 229,000 | 800 |
| 2011-01-14 | 80 | 80 | 79 | 80 | 240,000 | 800 |
| 2011-01-13 | 80 | 81 | 79 | 79 | 374,000 | 790 |
| 2011-01-12 | 82 | 82 | 80 | 80 | 542,000 | 800 |
| 2011-01-11 | 79 | 82 | 79 | 82 | 929,000 | 820 |
| 2011-01-07 | 80 | 81 | 79 | 79 | 358,000 | 790 |
| 2011-01-06 | 79 | 81 | 78 | 80 | 792,000 | 800 |
| 2011-01-05 | 80 | 80 | 79 | 79 | 199,000 | 790 |
| 2011-01-04 | 79 | 80 | 78 | 80 | 176,000 | 800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
