6208 (株)石川製作所 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 76 | 77 | 73 | 75 | 1,065,000 | 750 |
| 2012-12-27 | 76 | 78 | 75 | 76 | 1,751,000 | 760 |
| 2012-12-26 | 72 | 75 | 71 | 74 | 1,341,000 | 740 |
| 2012-12-25 | 72 | 72 | 71 | 72 | 517,000 | 720 |
| 2012-12-21 | 72 | 73 | 71 | 71 | 363,000 | 710 |
| 2012-12-20 | 72 | 73 | 72 | 73 | 262,000 | 730 |
| 2012-12-19 | 72 | 73 | 71 | 73 | 623,000 | 730 |
| 2012-12-18 | 73 | 73 | 72 | 72 | 238,000 | 720 |
| 2012-12-17 | 74 | 75 | 72 | 73 | 599,000 | 730 |
| 2012-12-14 | 71 | 73 | 70 | 72 | 896,000 | 720 |
| 2012-12-13 | 70 | 71 | 69 | 70 | 629,000 | 700 |
| 2012-12-12 | 71 | 75 | 69 | 70 | 4,008,000 | 700 |
| 2012-12-11 | 71 | 72 | 70 | 70 | 284,000 | 700 |
| 2012-12-10 | 70 | 74 | 70 | 71 | 1,662,000 | 710 |
| 2012-12-07 | 73 | 75 | 73 | 75 | 763,000 | 750 |
| 2012-12-06 | 73 | 74 | 73 | 74 | 251,000 | 740 |
| 2012-12-05 | 74 | 74 | 72 | 74 | 574,000 | 740 |
| 2012-12-04 | 75 | 75 | 73 | 74 | 702,000 | 740 |
| 2012-12-03 | 76 | 76 | 73 | 75 | 2,654,000 | 750 |
| 2012-11-30 | 72 | 72 | 71 | 71 | 676,000 | 710 |
| 2012-11-29 | 71 | 73 | 70 | 72 | 725,000 | 720 |
| 2012-11-28 | 72 | 73 | 69 | 71 | 1,211,000 | 710 |
| 2012-11-27 | 69 | 72 | 68 | 72 | 1,288,000 | 720 |
| 2012-11-26 | 68 | 70 | 67 | 70 | 1,227,000 | 700 |
| 2012-11-22 | 68 | 68 | 66 | 66 | 860,000 | 660 |
| 2012-11-21 | 64 | 68 | 64 | 68 | 1,655,000 | 680 |
| 2012-11-20 | 65 | 65 | 63 | 63 | 400,000 | 630 |
| 2012-11-19 | 65 | 65 | 64 | 64 | 492,000 | 640 |
| 2012-11-16 | 64 | 65 | 63 | 65 | 391,000 | 650 |
| 2012-11-15 | 62 | 64 | 62 | 63 | 583,000 | 630 |
| 2012-11-14 | 61 | 61 | 60 | 60 | 63,000 | 600 |
| 2012-11-13 | 61 | 61 | 60 | 60 | 105,000 | 600 |
| 2012-11-12 | 62 | 62 | 61 | 61 | 412,000 | 610 |
| 2012-11-09 | 62 | 62 | 61 | 61 | 303,000 | 610 |
| 2012-11-08 | 62 | 63 | 61 | 62 | 417,000 | 620 |
| 2012-11-07 | 64 | 64 | 62 | 63 | 217,000 | 630 |
| 2012-11-06 | 64 | 65 | 63 | 63 | 162,000 | 630 |
| 2012-11-05 | 64 | 65 | 64 | 65 | 790,000 | 650 |
| 2012-11-02 | 63 | 63 | 62 | 62 | 386,000 | 620 |
| 2012-11-01 | 62 | 63 | 61 | 63 | 436,000 | 630 |
| 2012-10-31 | 64 | 64 | 62 | 62 | 320,000 | 620 |
| 2012-10-30 | 63 | 64 | 63 | 64 | 244,000 | 640 |
| 2012-10-29 | 63 | 64 | 62 | 63 | 211,000 | 630 |
| 2012-10-26 | 64 | 64 | 63 | 63 | 199,000 | 630 |
| 2012-10-25 | 63 | 64 | 63 | 63 | 339,000 | 630 |
| 2012-10-24 | 64 | 64 | 63 | 63 | 357,000 | 630 |
| 2012-10-23 | 65 | 65 | 63 | 65 | 238,000 | 650 |
| 2012-10-22 | 63 | 66 | 62 | 65 | 598,000 | 650 |
| 2012-10-19 | 64 | 64 | 62 | 64 | 369,000 | 640 |
| 2012-10-18 | 63 | 64 | 63 | 63 | 288,000 | 630 |
| 2012-10-17 | 64 | 64 | 62 | 62 | 663,000 | 620 |
| 2012-10-16 | 62 | 65 | 62 | 64 | 957,000 | 640 |
| 2012-10-15 | 62 | 62 | 61 | 61 | 44,000 | 610 |
| 2012-10-12 | 61 | 62 | 61 | 61 | 304,000 | 610 |
| 2012-10-11 | 61 | 62 | 61 | 61 | 265,000 | 610 |
| 2012-10-10 | 61 | 62 | 60 | 61 | 520,000 | 610 |
| 2012-10-09 | 64 | 65 | 63 | 63 | 463,000 | 630 |
| 2012-10-05 | 64 | 67 | 64 | 65 | 467,000 | 650 |
| 2012-10-04 | 64 | 65 | 64 | 64 | 365,000 | 640 |
| 2012-10-03 | 63 | 65 | 63 | 65 | 244,000 | 650 |
| 2012-10-02 | 64 | 65 | 63 | 63 | 272,000 | 630 |
| 2012-10-01 | 66 | 67 | 65 | 65 | 338,000 | 650 |
| 2012-09-28 | 68 | 68 | 65 | 67 | 601,000 | 670 |
| 2012-09-27 | 68 | 69 | 67 | 68 | 766,000 | 680 |
| 2012-09-26 | 67 | 72 | 67 | 69 | 2,629,000 | 690 |
| 2012-09-25 | 68 | 69 | 66 | 67 | 830,000 | 670 |
| 2012-09-24 | 69 | 70 | 68 | 69 | 409,000 | 690 |
| 2012-09-21 | 67 | 70 | 67 | 69 | 939,000 | 690 |
| 2012-09-20 | 67 | 68 | 66 | 68 | 854,000 | 680 |
| 2012-09-19 | 71 | 71 | 67 | 68 | 2,278,000 | 680 |
| 2012-09-18 | 75 | 77 | 72 | 73 | 6,127,000 | 730 |
| 2012-09-14 | 68 | 70 | 67 | 70 | 1,286,000 | 700 |
| 2012-09-13 | 65 | 66 | 64 | 66 | 391,000 | 660 |
| 2012-09-12 | 64 | 65 | 63 | 64 | 450,000 | 640 |
| 2012-09-11 | 61 | 64 | 61 | 64 | 203,000 | 640 |
| 2012-09-10 | 61 | 62 | 60 | 61 | 201,000 | 610 |
| 2012-09-07 | 61 | 62 | 60 | 62 | 239,000 | 620 |
| 2012-09-06 | 60 | 61 | 60 | 60 | 58,000 | 600 |
| 2012-09-05 | 62 | 62 | 59 | 60 | 553,000 | 600 |
| 2012-09-04 | 62 | 62 | 61 | 62 | 282,000 | 620 |
| 2012-09-03 | 62 | 63 | 61 | 62 | 206,000 | 620 |
| 2012-08-31 | 63 | 64 | 62 | 62 | 102,000 | 620 |
| 2012-08-30 | 63 | 64 | 62 | 64 | 193,000 | 640 |
| 2012-08-29 | 64 | 64 | 62 | 62 | 210,000 | 620 |
| 2012-08-28 | 64 | 65 | 63 | 63 | 194,000 | 630 |
| 2012-08-27 | 64 | 65 | 63 | 65 | 239,000 | 650 |
| 2012-08-24 | 65 | 66 | 64 | 65 | 414,000 | 650 |
| 2012-08-23 | 66 | 66 | 65 | 65 | 238,000 | 650 |
| 2012-08-22 | 68 | 68 | 66 | 66 | 176,000 | 660 |
| 2012-08-21 | 67 | 68 | 65 | 68 | 480,000 | 680 |
| 2012-08-20 | 67 | 68 | 66 | 67 | 508,000 | 670 |
| 2012-08-17 | 65 | 66 | 63 | 65 | 1,047,000 | 650 |
| 2012-08-16 | 72 | 74 | 65 | 66 | 4,307,000 | 660 |
| 2012-08-15 | 63 | 64 | 62 | 63 | 255,000 | 630 |
| 2012-08-14 | 62 | 64 | 62 | 64 | 204,000 | 640 |
| 2012-08-13 | 63 | 64 | 62 | 62 | 203,000 | 620 |
| 2012-08-10 | 60 | 62 | 60 | 61 | 210,000 | 610 |
| 2012-08-09 | 60 | 61 | 59 | 61 | 298,000 | 610 |
| 2012-08-08 | 59 | 60 | 58 | 60 | 155,000 | 600 |
| 2012-08-07 | 58 | 59 | 58 | 58 | 148,000 | 580 |
| 2012-08-06 | 58 | 59 | 58 | 58 | 128,000 | 580 |
| 2012-08-03 | 60 | 60 | 57 | 58 | 316,000 | 580 |
| 2012-08-02 | 59 | 60 | 59 | 60 | 202,000 | 600 |
| 2012-08-01 | 61 | 61 | 60 | 60 | 130,000 | 600 |
| 2012-07-31 | 60 | 61 | 59 | 60 | 132,000 | 600 |
| 2012-07-30 | 60 | 60 | 59 | 60 | 159,000 | 600 |
| 2012-07-27 | 60 | 61 | 60 | 60 | 75,000 | 600 |
| 2012-07-26 | 58 | 59 | 56 | 59 | 288,000 | 590 |
| 2012-07-25 | 60 | 60 | 56 | 57 | 414,000 | 570 |
| 2012-07-24 | 61 | 61 | 60 | 60 | 272,000 | 600 |
| 2012-07-23 | 62 | 63 | 60 | 60 | 237,000 | 600 |
| 2012-07-20 | 62 | 63 | 62 | 63 | 191,000 | 630 |
| 2012-07-19 | 62 | 64 | 61 | 63 | 319,000 | 630 |
| 2012-07-18 | 61 | 68 | 60 | 61 | 2,804,000 | 610 |
| 2012-07-17 | 61 | 62 | 61 | 61 | 102,000 | 610 |
| 2012-07-13 | 61 | 62 | 60 | 61 | 126,000 | 610 |
| 2012-07-12 | 62 | 62 | 61 | 61 | 88,000 | 610 |
| 2012-07-11 | 63 | 63 | 61 | 61 | 381,000 | 610 |
| 2012-07-10 | 63 | 65 | 63 | 63 | 367,000 | 630 |
| 2012-07-09 | 63 | 65 | 63 | 63 | 295,000 | 630 |
| 2012-07-06 | 65 | 65 | 63 | 63 | 86,000 | 630 |
| 2012-07-05 | 65 | 66 | 63 | 64 | 302,000 | 640 |
| 2012-07-04 | 68 | 68 | 65 | 67 | 327,000 | 670 |
| 2012-07-03 | 65 | 67 | 64 | 66 | 368,000 | 660 |
| 2012-07-02 | 65 | 66 | 64 | 65 | 217,000 | 650 |
| 2012-06-29 | 64 | 65 | 64 | 64 | 110,000 | 640 |
| 2012-06-28 | 64 | 65 | 63 | 64 | 214,000 | 640 |
| 2012-06-27 | 64 | 64 | 63 | 64 | 177,000 | 640 |
| 2012-06-26 | 63 | 64 | 63 | 64 | 44,000 | 640 |
| 2012-06-25 | 66 | 66 | 63 | 64 | 244,000 | 640 |
| 2012-06-22 | 64 | 66 | 63 | 66 | 283,000 | 660 |
| 2012-06-21 | 63 | 66 | 63 | 66 | 237,000 | 660 |
| 2012-06-20 | 61 | 63 | 61 | 62 | 120,000 | 620 |
| 2012-06-19 | 62 | 62 | 61 | 61 | 120,000 | 610 |
| 2012-06-18 | 62 | 63 | 61 | 62 | 140,000 | 620 |
| 2012-06-15 | 60 | 61 | 60 | 61 | 98,000 | 610 |
| 2012-06-14 | 61 | 61 | 60 | 60 | 38,000 | 600 |
| 2012-06-13 | 61 | 62 | 60 | 61 | 118,000 | 610 |
| 2012-06-12 | 61 | 62 | 60 | 62 | 150,000 | 620 |
| 2012-06-11 | 60 | 62 | 60 | 61 | 132,000 | 610 |
| 2012-06-08 | 62 | 62 | 59 | 60 | 251,000 | 600 |
| 2012-06-07 | 62 | 62 | 61 | 61 | 97,000 | 610 |
| 2012-06-06 | 59 | 60 | 58 | 60 | 115,000 | 600 |
| 2012-06-05 | 58 | 60 | 58 | 59 | 154,000 | 590 |
| 2012-06-04 | 58 | 58 | 56 | 56 | 223,000 | 560 |
| 2012-06-01 | 60 | 61 | 59 | 59 | 128,000 | 590 |
| 2012-05-31 | 60 | 61 | 59 | 60 | 92,000 | 600 |
| 2012-05-30 | 60 | 61 | 60 | 61 | 176,000 | 610 |
| 2012-05-29 | 60 | 61 | 59 | 60 | 162,000 | 600 |
| 2012-05-28 | 62 | 62 | 59 | 61 | 220,000 | 610 |
| 2012-05-25 | 64 | 64 | 61 | 62 | 380,000 | 620 |
| 2012-05-24 | 64 | 65 | 63 | 64 | 208,000 | 640 |
| 2012-05-23 | 65 | 66 | 64 | 64 | 190,000 | 640 |
| 2012-05-22 | 65 | 66 | 64 | 65 | 177,000 | 650 |
| 2012-05-21 | 64 | 65 | 63 | 65 | 149,000 | 650 |
| 2012-05-18 | 65 | 65 | 63 | 64 | 223,000 | 640 |
| 2012-05-17 | 65 | 67 | 63 | 67 | 244,000 | 670 |
| 2012-05-16 | 64 | 66 | 63 | 66 | 339,000 | 660 |
| 2012-05-15 | 64 | 65 | 60 | 64 | 1,217,000 | 640 |
| 2012-05-14 | 69 | 69 | 65 | 65 | 1,027,000 | 650 |
| 2012-05-11 | 78 | 79 | 71 | 71 | 811,000 | 710 |
| 2012-05-10 | 78 | 78 | 77 | 78 | 195,000 | 780 |
| 2012-05-09 | 78 | 79 | 77 | 77 | 331,000 | 770 |
| 2012-05-08 | 78 | 80 | 76 | 78 | 535,000 | 780 |
| 2012-05-07 | 83 | 83 | 78 | 78 | 737,000 | 780 |
| 2012-05-02 | 86 | 87 | 84 | 85 | 581,000 | 850 |
| 2012-05-01 | 87 | 90 | 86 | 87 | 2,580,000 | 870 |
| 2012-04-27 | 85 | 87 | 84 | 84 | 791,000 | 840 |
| 2012-04-26 | 85 | 88 | 84 | 86 | 2,006,000 | 860 |
| 2012-04-25 | 81 | 85 | 81 | 83 | 2,131,000 | 830 |
| 2012-04-24 | 80 | 83 | 79 | 81 | 2,642,000 | 810 |
| 2012-04-23 | 77 | 80 | 75 | 80 | 1,488,000 | 800 |
| 2012-04-20 | 79 | 79 | 76 | 77 | 1,128,000 | 770 |
| 2012-04-19 | 76 | 80 | 76 | 79 | 2,335,000 | 790 |
| 2012-04-18 | 76 | 77 | 75 | 76 | 792,000 | 760 |
| 2012-04-17 | 77 | 77 | 73 | 75 | 1,434,000 | 750 |
| 2012-04-16 | 78 | 79 | 76 | 76 | 1,429,000 | 760 |
| 2012-04-13 | 79 | 80 | 77 | 78 | 4,557,000 | 780 |
| 2012-04-12 | 89 | 89 | 80 | 82 | 5,239,000 | 820 |
| 2012-04-11 | 86 | 89 | 85 | 88 | 6,412,000 | 880 |
| 2012-04-10 | 97 | 104 | 85 | 86 | 30,481,000 | 860 |
| 2012-04-09 | 93 | 98 | 92 | 98 | 16,053,000 | 980 |
| 2012-04-06 | 84 | 90 | 83 | 88 | 10,506,000 | 880 |
| 2012-04-05 | 82 | 82 | 80 | 82 | 733,000 | 820 |
| 2012-04-04 | 84 | 84 | 81 | 83 | 2,146,000 | 830 |
| 2012-04-03 | 79 | 85 | 78 | 85 | 6,910,000 | 850 |
| 2012-04-02 | 79 | 81 | 77 | 79 | 2,137,000 | 790 |
| 2012-03-30 | 77 | 79 | 76 | 78 | 1,526,000 | 780 |
| 2012-03-29 | 74 | 77 | 74 | 76 | 1,064,000 | 760 |
| 2012-03-28 | 74 | 75 | 74 | 75 | 312,000 | 750 |
| 2012-03-27 | 74 | 75 | 73 | 75 | 315,000 | 750 |
| 2012-03-26 | 74 | 75 | 73 | 73 | 311,000 | 730 |
| 2012-03-23 | 74 | 74 | 72 | 73 | 365,000 | 730 |
| 2012-03-22 | 75 | 75 | 74 | 74 | 397,000 | 740 |
| 2012-03-21 | 76 | 76 | 74 | 76 | 1,337,000 | 760 |
| 2012-03-19 | 76 | 81 | 74 | 75 | 5,481,000 | 750 |
| 2012-03-16 | 72 | 76 | 71 | 74 | 1,711,000 | 740 |
| 2012-03-15 | 71 | 73 | 71 | 72 | 575,000 | 720 |
| 2012-03-14 | 72 | 73 | 71 | 71 | 290,000 | 710 |
| 2012-03-13 | 72 | 72 | 71 | 71 | 137,000 | 710 |
| 2012-03-12 | 71 | 72 | 70 | 71 | 242,000 | 710 |
| 2012-03-09 | 70 | 72 | 70 | 72 | 325,000 | 720 |
| 2012-03-08 | 70 | 70 | 69 | 70 | 110,000 | 700 |
| 2012-03-07 | 70 | 70 | 69 | 70 | 203,000 | 700 |
| 2012-03-06 | 70 | 71 | 70 | 70 | 197,000 | 700 |
| 2012-03-05 | 70 | 70 | 69 | 69 | 169,000 | 690 |
| 2012-03-02 | 69 | 70 | 69 | 70 | 326,000 | 700 |
| 2012-03-01 | 72 | 73 | 67 | 69 | 1,185,000 | 690 |
| 2012-02-29 | 75 | 76 | 73 | 73 | 436,000 | 730 |
| 2012-02-28 | 77 | 77 | 75 | 75 | 568,000 | 750 |
| 2012-02-27 | 77 | 78 | 76 | 78 | 1,085,000 | 780 |
| 2012-02-24 | 75 | 78 | 75 | 76 | 1,439,000 | 760 |
| 2012-02-23 | 76 | 76 | 74 | 75 | 294,000 | 750 |
| 2012-02-22 | 74 | 76 | 74 | 75 | 350,000 | 750 |
| 2012-02-21 | 74 | 75 | 73 | 74 | 514,000 | 740 |
| 2012-02-20 | 73 | 77 | 73 | 73 | 1,729,000 | 730 |
| 2012-02-17 | 73 | 73 | 71 | 72 | 530,000 | 720 |
| 2012-02-16 | 72 | 74 | 71 | 72 | 352,000 | 720 |
| 2012-02-15 | 70 | 72 | 70 | 72 | 409,000 | 720 |
| 2012-02-14 | 71 | 71 | 69 | 70 | 258,000 | 700 |
| 2012-02-13 | 70 | 71 | 68 | 71 | 1,171,000 | 710 |
| 2012-02-10 | 75 | 77 | 73 | 73 | 657,000 | 730 |
| 2012-02-09 | 75 | 75 | 74 | 75 | 348,000 | 750 |
| 2012-02-08 | 74 | 75 | 73 | 75 | 476,000 | 750 |
| 2012-02-07 | 75 | 75 | 73 | 74 | 394,000 | 740 |
| 2012-02-06 | 75 | 75 | 73 | 75 | 342,000 | 750 |
| 2012-02-03 | 74 | 74 | 72 | 74 | 460,000 | 740 |
| 2012-02-02 | 72 | 74 | 71 | 74 | 452,000 | 740 |
| 2012-02-01 | 75 | 75 | 72 | 73 | 471,000 | 730 |
| 2012-01-31 | 75 | 75 | 73 | 74 | 556,000 | 740 |
| 2012-01-30 | 75 | 80 | 74 | 76 | 1,510,000 | 760 |
| 2012-01-27 | 76 | 76 | 73 | 74 | 1,630,000 | 740 |
| 2012-01-26 | 72 | 85 | 71 | 78 | 11,442,000 | 780 |
| 2012-01-25 | 69 | 71 | 68 | 71 | 725,000 | 710 |
| 2012-01-24 | 69 | 70 | 68 | 70 | 575,000 | 700 |
| 2012-01-23 | 68 | 69 | 68 | 69 | 296,000 | 690 |
| 2012-01-20 | 69 | 69 | 67 | 67 | 258,000 | 670 |
| 2012-01-19 | 68 | 69 | 67 | 69 | 477,000 | 690 |
| 2012-01-18 | 68 | 69 | 67 | 68 | 471,000 | 680 |
| 2012-01-17 | 69 | 71 | 66 | 68 | 1,484,000 | 680 |
| 2012-01-16 | 67 | 71 | 66 | 69 | 2,002,000 | 690 |
| 2012-01-13 | 63 | 68 | 63 | 67 | 1,687,000 | 670 |
| 2012-01-12 | 63 | 64 | 62 | 64 | 244,000 | 640 |
| 2012-01-11 | 63 | 63 | 61 | 63 | 274,000 | 630 |
| 2012-01-10 | 64 | 64 | 60 | 62 | 1,366,000 | 620 |
| 2012-01-06 | 62 | 68 | 61 | 64 | 1,982,000 | 640 |
| 2012-01-05 | 63 | 63 | 62 | 62 | 497,000 | 620 |
| 2012-01-04 | 63 | 64 | 62 | 63 | 266,000 | 630 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
