6208 (株)石川製作所の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	130	132	128	131	2,493,000	1,310
2013-12-27	129	133	128	130	2,712,000	1,300
2013-12-26	124	136	124	129	7,614,000	1,290
2013-12-25	126	127	123	124	964,000	1,240
2013-12-24	126	127	124	127	1,625,000	1,270
2013-12-20	124	127	123	126	2,048,000	1,260
2013-12-19	123	124	122	122	905,000	1,220
2013-12-18	123	124	122	122	1,158,000	1,220
2013-12-17	124	125	121	124	1,567,000	1,240
2013-12-16	129	130	123	125	2,781,000	1,250
2013-12-13	126	130	123	126	6,234,000	1,260
2013-12-12	123	123	121	122	645,000	1,220
2013-12-11	124	124	122	123	763,000	1,230
2013-12-10	123	124	121	124	849,000	1,240
2013-12-09	123	123	121	122	743,000	1,220
2013-12-06	122	125	122	123	1,330,000	1,230
2013-12-05	125	125	121	121	1,088,000	1,210
2013-12-04	126	126	123	125	1,241,000	1,250
2013-12-03	129	129	126	127	955,000	1,270
2013-12-02	130	131	127	129	2,538,000	1,290
2013-11-29	128	132	126	132	4,862,000	1,320
2013-11-28	134	135	126	128	11,625,000	1,280
2013-11-27	124	143	124	137	24,590,000	1,370
2013-11-26	126	128	123	126	3,332,000	1,260
2013-11-25	127	129	121	125	9,973,000	1,250
2013-11-22	118	118	117	117	564,000	1,170
2013-11-21	118	118	117	118	312,000	1,180
2013-11-20	118	118	116	117	415,000	1,170
2013-11-19	117	118	116	118	549,000	1,180
2013-11-18	115	119	114	118	1,111,000	1,180
2013-11-15	117	117	115	115	383,000	1,150
2013-11-14	116	117	115	116	501,000	1,160
2013-11-13	116	117	115	116	246,000	1,160
2013-11-12	116	117	114	115	366,000	1,150
2013-11-11	116	117	114	114	288,000	1,140
2013-11-08	115	115	114	115	112,000	1,150
2013-11-07	116	117	114	115	182,000	1,150
2013-11-06	114	117	113	115	334,000	1,150
2013-11-05	115	116	113	114	191,000	1,140
2013-11-01	116	119	114	114	956,000	1,140
2013-10-31	118	119	116	116	546,000	1,160
2013-10-30	120	120	118	118	476,000	1,180
2013-10-29	120	122	119	120	441,000	1,200
2013-10-28	118	121	118	121	295,000	1,210
2013-10-25	121	121	118	118	186,000	1,180
2013-10-24	120	121	119	121	253,000	1,210
2013-10-23	123	123	118	120	919,000	1,200
2013-10-22	119	124	118	122	2,194,000	1,220
2013-10-21	117	118	116	118	327,000	1,180
2013-10-18	115	116	115	115	306,000	1,150
2013-10-17	114	115	114	115	355,000	1,150
2013-10-16	113	114	112	114	199,000	1,140
2013-10-15	116	116	113	113	203,000	1,130
2013-10-11	114	116	114	115	921,000	1,150
2013-10-10	114	115	112	115	559,000	1,150
2013-10-09	111	114	111	114	436,000	1,140
2013-10-08	110	115	110	114	779,000	1,140
2013-10-07	115	115	110	110	399,000	1,100
2013-10-04	116	117	114	114	514,000	1,140
2013-10-03	116	118	114	117	504,000	1,170
2013-10-02	119	119	115	116	819,000	1,160
2013-10-01	119	121	118	118	580,000	1,180
2013-09-30	120	120	117	118	924,000	1,180
2013-09-27	122	123	120	121	466,000	1,210
2013-09-26	119	123	119	122	881,000	1,220
2013-09-25	123	124	119	119	1,208,000	1,190
2013-09-24	121	125	121	123	1,611,000	1,230
2013-09-20	122	123	120	121	703,000	1,210
2013-09-19	121	123	120	122	490,000	1,220
2013-09-18	119	122	118	121	738,000	1,210
2013-09-17	119	120	118	119	743,000	1,190
2013-09-13	118	120	116	119	1,219,000	1,190
2013-09-12	122	122	118	119	1,144,000	1,190
2013-09-11	123	124	119	121	1,477,000	1,210
2013-09-10	129	129	121	121	2,757,000	1,210
2013-09-09	129	135	126	131	3,176,000	1,310
2013-09-06	127	133	125	130	2,066,000	1,300
2013-09-05	127	135	125	129	3,370,000	1,290
2013-09-04	123	132	119	132	4,232,000	1,320
2013-09-03	116	121	116	120	1,330,000	1,200
2013-09-02	117	118	115	116	1,843,000	1,160
2013-08-30	123	124	116	120	4,581,000	1,200
2013-08-29	132	137	125	128	6,045,000	1,280
2013-08-28	149	155	132	133	39,053,000	1,330
2013-08-27	113	126	113	124	7,776,000	1,240
2013-08-26	109	111	109	110	171,000	1,100
2013-08-23	109	110	108	109	244,000	1,090
2013-08-22	109	111	108	109	181,000	1,090
2013-08-21	110	111	108	108	174,000	1,080
2013-08-20	112	113	109	109	222,000	1,090
2013-08-19	112	114	112	112	156,000	1,120
2013-08-16	110	113	110	112	282,000	1,120
2013-08-15	110	117	110	112	694,000	1,120
2013-08-14	110	111	109	111	96,000	1,110
2013-08-13	108	110	107	110	223,000	1,100
2013-08-12	110	113	107	107	315,000	1,070
2013-08-09	112	112	110	110	144,000	1,100
2013-08-08	112	114	110	110	255,000	1,100
2013-08-07	110	114	110	112	197,000	1,120
2013-08-06	112	113	110	112	226,000	1,120
2013-08-05	113	113	111	111	102,000	1,110
2013-08-02	111	113	111	113	220,000	1,130
2013-08-01	108	111	107	111	386,000	1,110
2013-07-31	111	112	108	108	306,000	1,080
2013-07-30	109	113	109	111	256,000	1,110
2013-07-29	114	114	108	108	737,000	1,080
2013-07-26	121	121	117	117	460,000	1,170
2013-07-25	121	123	121	121	377,000	1,210
2013-07-24	121	122	119	120	340,000	1,200
2013-07-23	121	122	120	121	208,000	1,210
2013-07-22	125	125	120	120	731,000	1,200
2013-07-19	125	126	122	124	794,000	1,240
2013-07-18	123	124	121	124	243,000	1,240
2013-07-17	122	124	121	121	357,000	1,210
2013-07-16	127	127	123	123	522,000	1,230
2013-07-12	124	126	122	125	380,000	1,250
2013-07-11	122	124	121	123	433,000	1,230
2013-07-10	122	129	120	124	1,928,000	1,240
2013-07-09	121	122	119	121	309,000	1,210
2013-07-08	121	122	119	120	465,000	1,200
2013-07-05	118	121	118	120	363,000	1,200
2013-07-04	121	121	118	118	282,000	1,180
2013-07-03	121	122	120	120	302,000	1,200
2013-07-02	121	123	118	123	789,000	1,230
2013-07-01	115	121	114	119	788,000	1,190
2013-06-28	114	115	112	115	598,000	1,150
2013-06-27	112	113	108	113	389,000	1,130
2013-06-26	108	118	106	112	1,348,000	1,120
2013-06-25	108	110	107	107	430,000	1,070
2013-06-24	109	110	107	108	287,000	1,080
2013-06-21	108	109	106	109	401,000	1,090
2013-06-20	112	112	109	109	353,000	1,090
2013-06-19	114	114	111	112	288,000	1,120
2013-06-18	115	115	112	112	360,000	1,120
2013-06-17	107	120	107	114	1,164,000	1,140
2013-06-14	108	109	107	107	244,000	1,070
2013-06-13	110	110	106	106	430,000	1,060
2013-06-12	108	112	106	112	352,000	1,120
2013-06-11	113	114	108	110	406,000	1,100
2013-06-10	112	113	111	112	444,000	1,120
2013-06-07	105	110	105	107	1,148,000	1,070
2013-06-06	114	117	111	111	1,543,000	1,110
2013-06-05	131	132	117	120	2,405,000	1,200
2013-06-04	129	153	127	130	13,000,000	1,300
2013-06-03	115	115	111	112	461,000	1,120
2013-05-31	119	121	115	117	377,000	1,170
2013-05-30	119	119	116	119	436,000	1,190
2013-05-29	119	123	116	122	676,000	1,220
2013-05-28	114	118	113	114	578,000	1,140
2013-05-27	114	120	114	114	1,101,000	1,140
2013-05-24	125	132	119	124	1,114,000	1,240
2013-05-23	136	137	126	128	1,388,000	1,280
2013-05-22	139	140	135	135	857,000	1,350
2013-05-21	141	141	136	138	1,181,000	1,380
2013-05-20	138	147	137	142	3,440,000	1,420
2013-05-17	126	134	124	133	797,000	1,330
2013-05-16	130	130	121	127	1,513,000	1,270
2013-05-15	139	139	130	131	2,587,000	1,310
2013-05-14	143	144	140	140	1,340,000	1,400
2013-05-13	145	145	143	144	908,000	1,440
2013-05-10	146	148	144	144	988,000	1,440
2013-05-09	145	147	144	144	1,622,000	1,440
2013-05-08	143	145	142	142	1,678,000	1,420
2013-05-07	146	146	142	143	1,607,000	1,430
2013-05-02	146	146	142	144	775,000	1,440
2013-05-01	147	147	143	144	1,031,000	1,440
2013-04-30	146	148	145	146	806,000	1,460
2013-04-26	148	149	145	148	2,053,000	1,480
2013-04-25	154	155	150	150	1,594,000	1,500
2013-04-24	157	159	151	153	2,027,000	1,530
2013-04-23	151	162	149	159	3,020,000	1,590
2013-04-22	147	153	147	151	2,050,000	1,510
2013-04-19	152	154	146	148	2,522,000	1,480
2013-04-18	155	157	152	152	2,482,000	1,520
2013-04-17	156	157	153	154	2,379,000	1,540
2013-04-16	165	166	153	157	7,196,000	1,570
2013-04-15	159	163	153	155	6,459,000	1,550
2013-04-12	167	178	163	163	16,420,000	1,630
2013-04-11	171	205	157	159	70,076,000	1,590
2013-04-10	184	191	168	171	58,357,000	1,710
2013-04-09	159	201	145	193	137,737,000	1,930
2013-04-08	133	157	132	152	58,319,000	1,520
2013-04-05	121	126	115	125	11,562,000	1,250
2013-04-04	112	131	110	118	46,919,000	1,180
2013-04-03	107	112	105	108	3,430,000	1,080
2013-04-02	107	108	102	104	5,633,000	1,040
2013-04-01	117	117	109	111	8,081,000	1,110
2013-03-29	106	113	105	109	6,844,000	1,090
2013-03-28	105	106	103	105	1,333,000	1,050
2013-03-27	104	112	104	106	9,041,000	1,060
2013-03-26	102	103	99	99	1,238,000	990
2013-03-25	105	105	103	103	658,000	1,030
2013-03-22	106	106	104	104	1,010,000	1,040
2013-03-21	105	112	103	107	4,901,000	1,070
2013-03-19	103	103	101	102	562,000	1,020
2013-03-18	106	106	102	103	1,411,000	1,030
2013-03-15	103	104	102	103	743,000	1,030
2013-03-14	106	106	103	103	994,000	1,030
2013-03-13	104	105	103	104	1,113,000	1,040
2013-03-12	105	107	102	103	1,808,000	1,030
2013-03-11	105	105	101	104	2,697,000	1,040
2013-03-08	108	108	104	106	4,025,000	1,060
2013-03-07	100	108	99	108	5,556,000	1,080
2013-03-06	98	102	96	97	3,960,000	970
2013-03-05	91	95	91	95	2,138,000	950
2013-03-04	92	92	90	90	445,000	900
2013-03-01	90	91	89	91	921,000	910
2013-02-28	91	91	89	90	781,000	900
2013-02-27	90	91	89	90	361,000	900
2013-02-26	90	91	90	90	345,000	900
2013-02-25	91	92	90	92	600,000	920
2013-02-22	91	92	89	90	1,180,000	900
2013-02-21	92	94	91	93	785,000	930
2013-02-20	92	94	91	93	1,462,000	930
2013-02-19	90	93	89	90	1,252,000	900
2013-02-18	92	92	89	90	2,045,000	900
2013-02-15	96	97	86	91	4,871,000	910
2013-02-14	100	103	98	99	2,245,000	990
2013-02-13	107	107	99	99	9,779,000	990
2013-02-12	106	119	99	111	32,385,000	1,110
2013-02-08	102	105	102	105	3,081,000	1,050
2013-02-07	106	108	102	102	12,185,000	1,020
2013-02-06	105	123	101	109	73,127,000	1,090
2013-02-05	97	100	94	96	5,078,000	960
2013-02-04	90	112	89	104	17,069,000	1,040
2013-02-01	89	89	87	88	529,000	880
2013-01-31	88	89	87	88	422,000	880
2013-01-30	87	89	87	88	677,000	880
2013-01-29	88	90	87	88	713,000	880
2013-01-28	90	90	87	87	843,000	870
2013-01-25	91	92	87	89	1,672,000	890
2013-01-24	84	91	84	90	3,621,000	900
2013-01-23	86	88	83	83	1,017,000	830
2013-01-22	86	89	85	86	1,264,000	860
2013-01-21	84	86	84	86	505,000	860
2013-01-18	85	86	84	84	531,000	840
2013-01-17	86	86	81	83	875,000	830
2013-01-16	89	90	86	87	1,239,000	870
2013-01-15	91	92	90	90	1,501,000	900
2013-01-11	89	91	87	90	1,384,000	900
2013-01-10	86	89	86	87	1,384,000	870
2013-01-09	81	90	81	87	3,084,000	870
2013-01-08	84	86	81	82	2,134,000	820
2013-01-07	77	82	77	82	1,487,000	820
2013-01-04	76	77	75	76	683,000	760

分割・併合履歴： [2016-09-28]1株→0.1株

6208 (株)石川製作所 の時系列データ [2013年度]

6208 (株)石川製作所の時系列データ [2013年度]