6208 (株)石川製作所 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30102103101103351,0001,030
2014-12-29103103102102176,0001,020
2014-12-26101103100103227,0001,030
2014-12-25101102100101503,0001,010
2014-12-24103103101102289,0001,020
2014-12-22103104102104257,0001,040
2014-12-19102103102103367,0001,030
2014-12-18102102101101308,0001,010
2014-12-17101102101101267,0001,010
2014-12-16103103102102307,0001,020
2014-12-15105105103103350,0001,030
2014-12-12103105102103426,0001,030
2014-12-11102103102103298,0001,030
2014-12-10103104102103670,0001,030
2014-12-091061101041041,371,0001,040
2014-12-08105106104106594,0001,060
2014-12-05106107105105496,0001,050
2014-12-04106107104105360,0001,050
2014-12-03106108105106402,0001,060
2014-12-02106107105107174,0001,070
2014-12-01108108106106287,0001,060
2014-11-28106108106107180,0001,070
2014-11-27107109105106631,0001,060
2014-11-26105106105106298,0001,060
2014-11-25104105103105166,0001,050
2014-11-2110410410210394,0001,030
2014-11-20102104102104281,0001,040
2014-11-19103103102102158,0001,020
2014-11-18101103101103257,0001,030
2014-11-17105105102102270,0001,020
2014-11-14104105104104146,0001,040
2014-11-1310510510410478,0001,040
2014-11-12105106103105529,0001,050
2014-11-11106106105106159,0001,060
2014-11-10108108106106234,0001,060
2014-11-07108108107107155,0001,070
2014-11-06109110108108310,0001,080
2014-11-05107109106109246,0001,090
2014-11-04106108105108407,0001,080
2014-10-31104105102105340,0001,050
2014-10-30103104102104205,0001,040
2014-10-2910310410310465,0001,040
2014-10-2810310410210288,0001,020
2014-10-2710410410310360,0001,030
2014-10-24104104102102161,0001,020
2014-10-23103103102102103,0001,020
2014-10-2210310310210368,0001,030
2014-10-21104104101101150,0001,010
2014-10-20102105102104237,0001,040
2014-10-1710010199100280,0001,000
2014-10-1610310398101879,0001,010
2014-10-15103105103105330,0001,050
2014-10-14104104102102570,0001,020
2014-10-10109109105106942,0001,060
2014-10-09112112109109277,0001,090
2014-10-08111112111111218,0001,110
2014-10-07112114111113353,0001,130
2014-10-06112112110112333,0001,120
2014-10-03110112110111298,0001,110
2014-10-02111111109110478,0001,100
2014-10-01114114112112335,0001,120
2014-09-30115115113114171,0001,140
2014-09-29114115113115240,0001,150
2014-09-2611311411211398,0001,130
2014-09-25114114112113321,0001,130
2014-09-24115115113114292,0001,140
2014-09-22113115113115257,0001,150
2014-09-19113114112113306,0001,130
2014-09-18113114113113180,0001,130
2014-09-17114115113113303,0001,130
2014-09-16115115114114130,0001,140
2014-09-12114115114114227,0001,140
2014-09-11114116114114694,0001,140
2014-09-10115116114114795,0001,140
2014-09-0911511611511598,0001,150
2014-09-08115117115115194,0001,150
2014-09-05116117115115245,0001,150
2014-09-04117117115115486,0001,150
2014-09-03118118117118175,0001,180
2014-09-02117119116118723,0001,180
2014-09-01117118116117348,0001,170
2014-08-29117117115117283,0001,170
2014-08-28115117115117556,0001,170
2014-08-27115116115115159,0001,150
2014-08-26115116115115172,0001,150
2014-08-25116116116116239,0001,160
2014-08-22115117115117254,0001,170
2014-08-21116118115115564,0001,150
2014-08-20115116115116147,0001,160
2014-08-19116117115116274,0001,160
2014-08-18116117115117171,0001,170
2014-08-1511511611511695,0001,160
2014-08-14116117114116489,0001,160
2014-08-13114115114114304,0001,140
2014-08-12115116114114540,0001,140
2014-08-11115116114115784,0001,150
2014-08-081151281141175,232,0001,170
2014-08-07114116114116333,0001,160
2014-08-06116117114114738,0001,140
2014-08-05116117115116377,0001,160
2014-08-04117118116117197,0001,170
2014-08-01117118116117377,0001,170
2014-07-31118119117118462,0001,180
2014-07-30118119117118386,0001,180
2014-07-29120120118119451,0001,190
2014-07-28120121119120414,0001,200
2014-07-25120121119120478,0001,200
2014-07-24120121119120379,0001,200
2014-07-23119120118119552,0001,190
2014-07-221201211191201,440,0001,200
2014-07-1812713712012214,429,0001,220
2014-07-171211221161171,620,0001,170
2014-07-161211231201202,316,0001,200
2014-07-1511813211712410,879,0001,240
2014-07-14115119115117491,0001,170
2014-07-11115116114116398,0001,160
2014-07-10118118116116335,0001,160
2014-07-09119121117118565,0001,180
2014-07-08118119118118256,0001,180
2014-07-07119120118118369,0001,180
2014-07-04117119117118433,0001,180
2014-07-03119119117118661,0001,180
2014-07-021211231191191,713,0001,190
2014-07-011181221181202,570,0001,200
2014-06-30115118115117430,0001,170
2014-06-27116119114116817,0001,160
2014-06-26118118115116388,0001,160
2014-06-25117118117117215,0001,170
2014-06-24116118115117340,0001,170
2014-06-23118118115116672,0001,160
2014-06-20118119118118180,0001,180
2014-06-191201201171191,059,0001,190
2014-06-18121121118120566,0001,200
2014-06-171211221181191,084,0001,190
2014-06-161161231161212,849,0001,210
2014-06-13115116114115754,0001,150
2014-06-12112114112113182,0001,130
2014-06-11112114112114143,0001,140
2014-06-10114115112112369,0001,120
2014-06-09116116113113324,0001,130
2014-06-06114115113115454,0001,150
2014-06-05116116113114702,0001,140
2014-06-04114115113114280,0001,140
2014-06-03112114112113491,0001,130
2014-06-02112113111111389,0001,110
2014-05-30111113111112212,0001,120
2014-05-29111112110111209,0001,110
2014-05-28113114111111352,0001,110
2014-05-27112114111113379,0001,130
2014-05-26112113111111219,0001,110
2014-05-23111113111112342,0001,120
2014-05-22110111110110273,0001,100
2014-05-21109110108109686,0001,090
2014-05-20110111109111307,0001,110
2014-05-191121161101111,576,0001,110
2014-05-16110112109112502,0001,120
2014-05-15110111109110334,0001,100
2014-05-14110111108111289,0001,110
2014-05-13107109107108438,0001,080
2014-05-12111111108108364,0001,080
2014-05-09110112109112292,0001,120
2014-05-08112112110110113,0001,100
2014-05-07111111110110138,0001,100
2014-05-02112112111112118,0001,120
2014-05-01110112110111156,0001,110
2014-04-30111112110110307,0001,100
2014-04-28114114110110623,0001,100
2014-04-25114115114115104,0001,150
2014-04-24114115114115836,0001,150
2014-04-23113115113114611,0001,140
2014-04-22113114112112504,0001,120
2014-04-21112114111113522,0001,130
2014-04-18112112110112245,0001,120
2014-04-17112113110113412,0001,130
2014-04-16110112109112325,0001,120
2014-04-15110110109110162,0001,100
2014-04-14108110107109311,0001,090
2014-04-11109110108108648,0001,080
2014-04-10113113110110289,0001,100
2014-04-09112113111111241,0001,110
2014-04-08114114112112585,0001,120
2014-04-07114116114114312,0001,140
2014-04-04113116113116400,0001,160
2014-04-03115115113113448,0001,130
2014-04-02116116114115569,0001,150
2014-04-01114115114115837,0001,150
2014-03-311131181121172,257,0001,170
2014-03-28112112111112130,0001,120
2014-03-27111112111112223,0001,120
2014-03-26112113111112422,0001,120
2014-03-25113113110110600,0001,100
2014-03-24112116111112918,0001,120
2014-03-201171181111122,435,0001,120
2014-03-191161201141201,150,0001,200
2014-03-18114116112116744,0001,160
2014-03-17116116114114488,0001,140
2014-03-14115117114116830,0001,160
2014-03-13118119116117850,0001,170
2014-03-12117117115116640,0001,160
2014-03-111191191161171,233,0001,170
2014-03-10117120116120622,0001,200
2014-03-071161181141181,033,0001,180
2014-03-06117118115116975,0001,160
2014-03-051171181151162,551,0001,160
2014-03-041231241161204,940,0001,200
2014-03-0312813112112323,962,0001,230
2014-02-281231231151182,859,0001,180
2014-02-271141221141202,713,0001,200
2014-02-26113114112114399,0001,140
2014-02-25112113111112610,0001,120
2014-02-24111113111111402,0001,110
2014-02-21110113110111321,0001,110
2014-02-20113113109109323,0001,090
2014-02-19110113109113328,0001,130
2014-02-18108111108111295,0001,110
2014-02-17109109106108564,0001,080
2014-02-14113113108108980,0001,080
2014-02-13115115112113327,0001,130
2014-02-12115116114115480,0001,150
2014-02-10112113111112542,0001,120
2014-02-07110112110111548,0001,110
2014-02-06107109106107768,0001,070
2014-02-05109110106106847,0001,060
2014-02-041061101041061,320,0001,060
2014-02-031191191151161,223,0001,160
2014-01-31122123121121558,0001,210
2014-01-30121123120122683,0001,220
2014-01-29123124122123425,0001,230
2014-01-28121123120120524,0001,200
2014-01-271221231201201,467,0001,200
2014-01-241271271251251,281,0001,250
2014-01-23130131128128977,0001,280
2014-01-22128130127130684,0001,300
2014-01-21130131127127970,0001,270
2014-01-201301321291301,071,0001,300
2014-01-171281311271291,062,0001,290
2014-01-16128129127127945,0001,270
2014-01-15129129126127794,0001,270
2014-01-141291301271271,244,0001,270
2014-01-10130131129130708,0001,300
2014-01-09131132129131896,0001,310
2014-01-08130131129131678,0001,310
2014-01-071311321291291,064,0001,290
2014-01-061301311281311,350,0001,310

分割・併合履歴 : [2016-09-28]1株→0.1株