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 |
---|---|---|---|---|---|---|
2014-12-30 | 102 | 103 | 101 | 103 | 351,000 | 1,030 |
2014-12-29 | 103 | 103 | 102 | 102 | 176,000 | 1,020 |
2014-12-26 | 101 | 103 | 100 | 103 | 227,000 | 1,030 |
2014-12-25 | 101 | 102 | 100 | 101 | 503,000 | 1,010 |
2014-12-24 | 103 | 103 | 101 | 102 | 289,000 | 1,020 |
2014-12-22 | 103 | 104 | 102 | 104 | 257,000 | 1,040 |
2014-12-19 | 102 | 103 | 102 | 103 | 367,000 | 1,030 |
2014-12-18 | 102 | 102 | 101 | 101 | 308,000 | 1,010 |
2014-12-17 | 101 | 102 | 101 | 101 | 267,000 | 1,010 |
2014-12-16 | 103 | 103 | 102 | 102 | 307,000 | 1,020 |
2014-12-15 | 105 | 105 | 103 | 103 | 350,000 | 1,030 |
2014-12-12 | 103 | 105 | 102 | 103 | 426,000 | 1,030 |
2014-12-11 | 102 | 103 | 102 | 103 | 298,000 | 1,030 |
2014-12-10 | 103 | 104 | 102 | 103 | 670,000 | 1,030 |
2014-12-09 | 106 | 110 | 104 | 104 | 1,371,000 | 1,040 |
2014-12-08 | 105 | 106 | 104 | 106 | 594,000 | 1,060 |
2014-12-05 | 106 | 107 | 105 | 105 | 496,000 | 1,050 |
2014-12-04 | 106 | 107 | 104 | 105 | 360,000 | 1,050 |
2014-12-03 | 106 | 108 | 105 | 106 | 402,000 | 1,060 |
2014-12-02 | 106 | 107 | 105 | 107 | 174,000 | 1,070 |
2014-12-01 | 108 | 108 | 106 | 106 | 287,000 | 1,060 |
2014-11-28 | 106 | 108 | 106 | 107 | 180,000 | 1,070 |
2014-11-27 | 107 | 109 | 105 | 106 | 631,000 | 1,060 |
2014-11-26 | 105 | 106 | 105 | 106 | 298,000 | 1,060 |
2014-11-25 | 104 | 105 | 103 | 105 | 166,000 | 1,050 |
2014-11-21 | 104 | 104 | 102 | 103 | 94,000 | 1,030 |
2014-11-20 | 102 | 104 | 102 | 104 | 281,000 | 1,040 |
2014-11-19 | 103 | 103 | 102 | 102 | 158,000 | 1,020 |
2014-11-18 | 101 | 103 | 101 | 103 | 257,000 | 1,030 |
2014-11-17 | 105 | 105 | 102 | 102 | 270,000 | 1,020 |
2014-11-14 | 104 | 105 | 104 | 104 | 146,000 | 1,040 |
2014-11-13 | 105 | 105 | 104 | 104 | 78,000 | 1,040 |
2014-11-12 | 105 | 106 | 103 | 105 | 529,000 | 1,050 |
2014-11-11 | 106 | 106 | 105 | 106 | 159,000 | 1,060 |
2014-11-10 | 108 | 108 | 106 | 106 | 234,000 | 1,060 |
2014-11-07 | 108 | 108 | 107 | 107 | 155,000 | 1,070 |
2014-11-06 | 109 | 110 | 108 | 108 | 310,000 | 1,080 |
2014-11-05 | 107 | 109 | 106 | 109 | 246,000 | 1,090 |
2014-11-04 | 106 | 108 | 105 | 108 | 407,000 | 1,080 |
2014-10-31 | 104 | 105 | 102 | 105 | 340,000 | 1,050 |
2014-10-30 | 103 | 104 | 102 | 104 | 205,000 | 1,040 |
2014-10-29 | 103 | 104 | 103 | 104 | 65,000 | 1,040 |
2014-10-28 | 103 | 104 | 102 | 102 | 88,000 | 1,020 |
2014-10-27 | 104 | 104 | 103 | 103 | 60,000 | 1,030 |
2014-10-24 | 104 | 104 | 102 | 102 | 161,000 | 1,020 |
2014-10-23 | 103 | 103 | 102 | 102 | 103,000 | 1,020 |
2014-10-22 | 103 | 103 | 102 | 103 | 68,000 | 1,030 |
2014-10-21 | 104 | 104 | 101 | 101 | 150,000 | 1,010 |
2014-10-20 | 102 | 105 | 102 | 104 | 237,000 | 1,040 |
2014-10-17 | 100 | 101 | 99 | 100 | 280,000 | 1,000 |
2014-10-16 | 103 | 103 | 98 | 101 | 879,000 | 1,010 |
2014-10-15 | 103 | 105 | 103 | 105 | 330,000 | 1,050 |
2014-10-14 | 104 | 104 | 102 | 102 | 570,000 | 1,020 |
2014-10-10 | 109 | 109 | 105 | 106 | 942,000 | 1,060 |
2014-10-09 | 112 | 112 | 109 | 109 | 277,000 | 1,090 |
2014-10-08 | 111 | 112 | 111 | 111 | 218,000 | 1,110 |
2014-10-07 | 112 | 114 | 111 | 113 | 353,000 | 1,130 |
2014-10-06 | 112 | 112 | 110 | 112 | 333,000 | 1,120 |
2014-10-03 | 110 | 112 | 110 | 111 | 298,000 | 1,110 |
2014-10-02 | 111 | 111 | 109 | 110 | 478,000 | 1,100 |
2014-10-01 | 114 | 114 | 112 | 112 | 335,000 | 1,120 |
2014-09-30 | 115 | 115 | 113 | 114 | 171,000 | 1,140 |
2014-09-29 | 114 | 115 | 113 | 115 | 240,000 | 1,150 |
2014-09-26 | 113 | 114 | 112 | 113 | 98,000 | 1,130 |
2014-09-25 | 114 | 114 | 112 | 113 | 321,000 | 1,130 |
2014-09-24 | 115 | 115 | 113 | 114 | 292,000 | 1,140 |
2014-09-22 | 113 | 115 | 113 | 115 | 257,000 | 1,150 |
2014-09-19 | 113 | 114 | 112 | 113 | 306,000 | 1,130 |
2014-09-18 | 113 | 114 | 113 | 113 | 180,000 | 1,130 |
2014-09-17 | 114 | 115 | 113 | 113 | 303,000 | 1,130 |
2014-09-16 | 115 | 115 | 114 | 114 | 130,000 | 1,140 |
2014-09-12 | 114 | 115 | 114 | 114 | 227,000 | 1,140 |
2014-09-11 | 114 | 116 | 114 | 114 | 694,000 | 1,140 |
2014-09-10 | 115 | 116 | 114 | 114 | 795,000 | 1,140 |
2014-09-09 | 115 | 116 | 115 | 115 | 98,000 | 1,150 |
2014-09-08 | 115 | 117 | 115 | 115 | 194,000 | 1,150 |
2014-09-05 | 116 | 117 | 115 | 115 | 245,000 | 1,150 |
2014-09-04 | 117 | 117 | 115 | 115 | 486,000 | 1,150 |
2014-09-03 | 118 | 118 | 117 | 118 | 175,000 | 1,180 |
2014-09-02 | 117 | 119 | 116 | 118 | 723,000 | 1,180 |
2014-09-01 | 117 | 118 | 116 | 117 | 348,000 | 1,170 |
2014-08-29 | 117 | 117 | 115 | 117 | 283,000 | 1,170 |
2014-08-28 | 115 | 117 | 115 | 117 | 556,000 | 1,170 |
2014-08-27 | 115 | 116 | 115 | 115 | 159,000 | 1,150 |
2014-08-26 | 115 | 116 | 115 | 115 | 172,000 | 1,150 |
2014-08-25 | 116 | 116 | 116 | 116 | 239,000 | 1,160 |
2014-08-22 | 115 | 117 | 115 | 117 | 254,000 | 1,170 |
2014-08-21 | 116 | 118 | 115 | 115 | 564,000 | 1,150 |
2014-08-20 | 115 | 116 | 115 | 116 | 147,000 | 1,160 |
2014-08-19 | 116 | 117 | 115 | 116 | 274,000 | 1,160 |
2014-08-18 | 116 | 117 | 115 | 117 | 171,000 | 1,170 |
2014-08-15 | 115 | 116 | 115 | 116 | 95,000 | 1,160 |
2014-08-14 | 116 | 117 | 114 | 116 | 489,000 | 1,160 |
2014-08-13 | 114 | 115 | 114 | 114 | 304,000 | 1,140 |
2014-08-12 | 115 | 116 | 114 | 114 | 540,000 | 1,140 |
2014-08-11 | 115 | 116 | 114 | 115 | 784,000 | 1,150 |
2014-08-08 | 115 | 128 | 114 | 117 | 5,232,000 | 1,170 |
2014-08-07 | 114 | 116 | 114 | 116 | 333,000 | 1,160 |
2014-08-06 | 116 | 117 | 114 | 114 | 738,000 | 1,140 |
2014-08-05 | 116 | 117 | 115 | 116 | 377,000 | 1,160 |
2014-08-04 | 117 | 118 | 116 | 117 | 197,000 | 1,170 |
2014-08-01 | 117 | 118 | 116 | 117 | 377,000 | 1,170 |
2014-07-31 | 118 | 119 | 117 | 118 | 462,000 | 1,180 |
2014-07-30 | 118 | 119 | 117 | 118 | 386,000 | 1,180 |
2014-07-29 | 120 | 120 | 118 | 119 | 451,000 | 1,190 |
2014-07-28 | 120 | 121 | 119 | 120 | 414,000 | 1,200 |
2014-07-25 | 120 | 121 | 119 | 120 | 478,000 | 1,200 |
2014-07-24 | 120 | 121 | 119 | 120 | 379,000 | 1,200 |
2014-07-23 | 119 | 120 | 118 | 119 | 552,000 | 1,190 |
2014-07-22 | 120 | 121 | 119 | 120 | 1,440,000 | 1,200 |
2014-07-18 | 127 | 137 | 120 | 122 | 14,429,000 | 1,220 |
2014-07-17 | 121 | 122 | 116 | 117 | 1,620,000 | 1,170 |
2014-07-16 | 121 | 123 | 120 | 120 | 2,316,000 | 1,200 |
2014-07-15 | 118 | 132 | 117 | 124 | 10,879,000 | 1,240 |
2014-07-14 | 115 | 119 | 115 | 117 | 491,000 | 1,170 |
2014-07-11 | 115 | 116 | 114 | 116 | 398,000 | 1,160 |
2014-07-10 | 118 | 118 | 116 | 116 | 335,000 | 1,160 |
2014-07-09 | 119 | 121 | 117 | 118 | 565,000 | 1,180 |
2014-07-08 | 118 | 119 | 118 | 118 | 256,000 | 1,180 |
2014-07-07 | 119 | 120 | 118 | 118 | 369,000 | 1,180 |
2014-07-04 | 117 | 119 | 117 | 118 | 433,000 | 1,180 |
2014-07-03 | 119 | 119 | 117 | 118 | 661,000 | 1,180 |
2014-07-02 | 121 | 123 | 119 | 119 | 1,713,000 | 1,190 |
2014-07-01 | 118 | 122 | 118 | 120 | 2,570,000 | 1,200 |
2014-06-30 | 115 | 118 | 115 | 117 | 430,000 | 1,170 |
2014-06-27 | 116 | 119 | 114 | 116 | 817,000 | 1,160 |
2014-06-26 | 118 | 118 | 115 | 116 | 388,000 | 1,160 |
2014-06-25 | 117 | 118 | 117 | 117 | 215,000 | 1,170 |
2014-06-24 | 116 | 118 | 115 | 117 | 340,000 | 1,170 |
2014-06-23 | 118 | 118 | 115 | 116 | 672,000 | 1,160 |
2014-06-20 | 118 | 119 | 118 | 118 | 180,000 | 1,180 |
2014-06-19 | 120 | 120 | 117 | 119 | 1,059,000 | 1,190 |
2014-06-18 | 121 | 121 | 118 | 120 | 566,000 | 1,200 |
2014-06-17 | 121 | 122 | 118 | 119 | 1,084,000 | 1,190 |
2014-06-16 | 116 | 123 | 116 | 121 | 2,849,000 | 1,210 |
2014-06-13 | 115 | 116 | 114 | 115 | 754,000 | 1,150 |
2014-06-12 | 112 | 114 | 112 | 113 | 182,000 | 1,130 |
2014-06-11 | 112 | 114 | 112 | 114 | 143,000 | 1,140 |
2014-06-10 | 114 | 115 | 112 | 112 | 369,000 | 1,120 |
2014-06-09 | 116 | 116 | 113 | 113 | 324,000 | 1,130 |
2014-06-06 | 114 | 115 | 113 | 115 | 454,000 | 1,150 |
2014-06-05 | 116 | 116 | 113 | 114 | 702,000 | 1,140 |
2014-06-04 | 114 | 115 | 113 | 114 | 280,000 | 1,140 |
2014-06-03 | 112 | 114 | 112 | 113 | 491,000 | 1,130 |
2014-06-02 | 112 | 113 | 111 | 111 | 389,000 | 1,110 |
2014-05-30 | 111 | 113 | 111 | 112 | 212,000 | 1,120 |
2014-05-29 | 111 | 112 | 110 | 111 | 209,000 | 1,110 |
2014-05-28 | 113 | 114 | 111 | 111 | 352,000 | 1,110 |
2014-05-27 | 112 | 114 | 111 | 113 | 379,000 | 1,130 |
2014-05-26 | 112 | 113 | 111 | 111 | 219,000 | 1,110 |
2014-05-23 | 111 | 113 | 111 | 112 | 342,000 | 1,120 |
2014-05-22 | 110 | 111 | 110 | 110 | 273,000 | 1,100 |
2014-05-21 | 109 | 110 | 108 | 109 | 686,000 | 1,090 |
2014-05-20 | 110 | 111 | 109 | 111 | 307,000 | 1,110 |
2014-05-19 | 112 | 116 | 110 | 111 | 1,576,000 | 1,110 |
2014-05-16 | 110 | 112 | 109 | 112 | 502,000 | 1,120 |
2014-05-15 | 110 | 111 | 109 | 110 | 334,000 | 1,100 |
2014-05-14 | 110 | 111 | 108 | 111 | 289,000 | 1,110 |
2014-05-13 | 107 | 109 | 107 | 108 | 438,000 | 1,080 |
2014-05-12 | 111 | 111 | 108 | 108 | 364,000 | 1,080 |
2014-05-09 | 110 | 112 | 109 | 112 | 292,000 | 1,120 |
2014-05-08 | 112 | 112 | 110 | 110 | 113,000 | 1,100 |
2014-05-07 | 111 | 111 | 110 | 110 | 138,000 | 1,100 |
2014-05-02 | 112 | 112 | 111 | 112 | 118,000 | 1,120 |
2014-05-01 | 110 | 112 | 110 | 111 | 156,000 | 1,110 |
2014-04-30 | 111 | 112 | 110 | 110 | 307,000 | 1,100 |
2014-04-28 | 114 | 114 | 110 | 110 | 623,000 | 1,100 |
2014-04-25 | 114 | 115 | 114 | 115 | 104,000 | 1,150 |
2014-04-24 | 114 | 115 | 114 | 115 | 836,000 | 1,150 |
2014-04-23 | 113 | 115 | 113 | 114 | 611,000 | 1,140 |
2014-04-22 | 113 | 114 | 112 | 112 | 504,000 | 1,120 |
2014-04-21 | 112 | 114 | 111 | 113 | 522,000 | 1,130 |
2014-04-18 | 112 | 112 | 110 | 112 | 245,000 | 1,120 |
2014-04-17 | 112 | 113 | 110 | 113 | 412,000 | 1,130 |
2014-04-16 | 110 | 112 | 109 | 112 | 325,000 | 1,120 |
2014-04-15 | 110 | 110 | 109 | 110 | 162,000 | 1,100 |
2014-04-14 | 108 | 110 | 107 | 109 | 311,000 | 1,090 |
2014-04-11 | 109 | 110 | 108 | 108 | 648,000 | 1,080 |
2014-04-10 | 113 | 113 | 110 | 110 | 289,000 | 1,100 |
2014-04-09 | 112 | 113 | 111 | 111 | 241,000 | 1,110 |
2014-04-08 | 114 | 114 | 112 | 112 | 585,000 | 1,120 |
2014-04-07 | 114 | 116 | 114 | 114 | 312,000 | 1,140 |
2014-04-04 | 113 | 116 | 113 | 116 | 400,000 | 1,160 |
2014-04-03 | 115 | 115 | 113 | 113 | 448,000 | 1,130 |
2014-04-02 | 116 | 116 | 114 | 115 | 569,000 | 1,150 |
2014-04-01 | 114 | 115 | 114 | 115 | 837,000 | 1,150 |
2014-03-31 | 113 | 118 | 112 | 117 | 2,257,000 | 1,170 |
2014-03-28 | 112 | 112 | 111 | 112 | 130,000 | 1,120 |
2014-03-27 | 111 | 112 | 111 | 112 | 223,000 | 1,120 |
2014-03-26 | 112 | 113 | 111 | 112 | 422,000 | 1,120 |
2014-03-25 | 113 | 113 | 110 | 110 | 600,000 | 1,100 |
2014-03-24 | 112 | 116 | 111 | 112 | 918,000 | 1,120 |
2014-03-20 | 117 | 118 | 111 | 112 | 2,435,000 | 1,120 |
2014-03-19 | 116 | 120 | 114 | 120 | 1,150,000 | 1,200 |
2014-03-18 | 114 | 116 | 112 | 116 | 744,000 | 1,160 |
2014-03-17 | 116 | 116 | 114 | 114 | 488,000 | 1,140 |
2014-03-14 | 115 | 117 | 114 | 116 | 830,000 | 1,160 |
2014-03-13 | 118 | 119 | 116 | 117 | 850,000 | 1,170 |
2014-03-12 | 117 | 117 | 115 | 116 | 640,000 | 1,160 |
2014-03-11 | 119 | 119 | 116 | 117 | 1,233,000 | 1,170 |
2014-03-10 | 117 | 120 | 116 | 120 | 622,000 | 1,200 |
2014-03-07 | 116 | 118 | 114 | 118 | 1,033,000 | 1,180 |
2014-03-06 | 117 | 118 | 115 | 116 | 975,000 | 1,160 |
2014-03-05 | 117 | 118 | 115 | 116 | 2,551,000 | 1,160 |
2014-03-04 | 123 | 124 | 116 | 120 | 4,940,000 | 1,200 |
2014-03-03 | 128 | 131 | 121 | 123 | 23,962,000 | 1,230 |
2014-02-28 | 123 | 123 | 115 | 118 | 2,859,000 | 1,180 |
2014-02-27 | 114 | 122 | 114 | 120 | 2,713,000 | 1,200 |
2014-02-26 | 113 | 114 | 112 | 114 | 399,000 | 1,140 |
2014-02-25 | 112 | 113 | 111 | 112 | 610,000 | 1,120 |
2014-02-24 | 111 | 113 | 111 | 111 | 402,000 | 1,110 |
2014-02-21 | 110 | 113 | 110 | 111 | 321,000 | 1,110 |
2014-02-20 | 113 | 113 | 109 | 109 | 323,000 | 1,090 |
2014-02-19 | 110 | 113 | 109 | 113 | 328,000 | 1,130 |
2014-02-18 | 108 | 111 | 108 | 111 | 295,000 | 1,110 |
2014-02-17 | 109 | 109 | 106 | 108 | 564,000 | 1,080 |
2014-02-14 | 113 | 113 | 108 | 108 | 980,000 | 1,080 |
2014-02-13 | 115 | 115 | 112 | 113 | 327,000 | 1,130 |
2014-02-12 | 115 | 116 | 114 | 115 | 480,000 | 1,150 |
2014-02-10 | 112 | 113 | 111 | 112 | 542,000 | 1,120 |
2014-02-07 | 110 | 112 | 110 | 111 | 548,000 | 1,110 |
2014-02-06 | 107 | 109 | 106 | 107 | 768,000 | 1,070 |
2014-02-05 | 109 | 110 | 106 | 106 | 847,000 | 1,060 |
2014-02-04 | 106 | 110 | 104 | 106 | 1,320,000 | 1,060 |
2014-02-03 | 119 | 119 | 115 | 116 | 1,223,000 | 1,160 |
2014-01-31 | 122 | 123 | 121 | 121 | 558,000 | 1,210 |
2014-01-30 | 121 | 123 | 120 | 122 | 683,000 | 1,220 |
2014-01-29 | 123 | 124 | 122 | 123 | 425,000 | 1,230 |
2014-01-28 | 121 | 123 | 120 | 120 | 524,000 | 1,200 |
2014-01-27 | 122 | 123 | 120 | 120 | 1,467,000 | 1,200 |
2014-01-24 | 127 | 127 | 125 | 125 | 1,281,000 | 1,250 |
2014-01-23 | 130 | 131 | 128 | 128 | 977,000 | 1,280 |
2014-01-22 | 128 | 130 | 127 | 130 | 684,000 | 1,300 |
2014-01-21 | 130 | 131 | 127 | 127 | 970,000 | 1,270 |
2014-01-20 | 130 | 132 | 129 | 130 | 1,071,000 | 1,300 |
2014-01-17 | 128 | 131 | 127 | 129 | 1,062,000 | 1,290 |
2014-01-16 | 128 | 129 | 127 | 127 | 945,000 | 1,270 |
2014-01-15 | 129 | 129 | 126 | 127 | 794,000 | 1,270 |
2014-01-14 | 129 | 130 | 127 | 127 | 1,244,000 | 1,270 |
2014-01-10 | 130 | 131 | 129 | 130 | 708,000 | 1,300 |
2014-01-09 | 131 | 132 | 129 | 131 | 896,000 | 1,310 |
2014-01-08 | 130 | 131 | 129 | 131 | 678,000 | 1,310 |
2014-01-07 | 131 | 132 | 129 | 129 | 1,064,000 | 1,290 |
2014-01-06 | 130 | 131 | 128 | 131 | 1,350,000 | 1,310 |
分割・併合履歴 : [2016-09-28]1株→0.1株