6208 (株)石川製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 81 | 81 | 79 | 81 | 283,000 | 810 |
| 2015-12-29 | 80 | 82 | 78 | 81 | 334,000 | 810 |
| 2015-12-28 | 75 | 80 | 75 | 80 | 863,000 | 800 |
| 2015-12-25 | 75 | 76 | 72 | 73 | 1,432,000 | 730 |
| 2015-12-24 | 81 | 81 | 77 | 77 | 951,000 | 770 |
| 2015-12-22 | 82 | 82 | 80 | 81 | 874,000 | 810 |
| 2015-12-21 | 84 | 85 | 82 | 83 | 597,000 | 830 |
| 2015-12-18 | 86 | 86 | 85 | 85 | 428,000 | 850 |
| 2015-12-17 | 87 | 87 | 86 | 86 | 964,000 | 860 |
| 2015-12-16 | 88 | 88 | 85 | 87 | 1,064,000 | 870 |
| 2015-12-15 | 88 | 88 | 86 | 87 | 568,000 | 870 |
| 2015-12-14 | 87 | 88 | 86 | 87 | 623,000 | 870 |
| 2015-12-11 | 89 | 90 | 88 | 88 | 759,000 | 880 |
| 2015-12-10 | 90 | 91 | 88 | 89 | 925,000 | 890 |
| 2015-12-09 | 91 | 91 | 89 | 90 | 754,000 | 900 |
| 2015-12-08 | 91 | 92 | 91 | 91 | 762,000 | 910 |
| 2015-12-07 | 92 | 93 | 91 | 91 | 587,000 | 910 |
| 2015-12-04 | 92 | 92 | 91 | 92 | 811,000 | 920 |
| 2015-12-03 | 91 | 95 | 90 | 92 | 1,970,000 | 920 |
| 2015-12-02 | 91 | 91 | 90 | 91 | 347,000 | 910 |
| 2015-12-01 | 91 | 91 | 90 | 91 | 636,000 | 910 |
| 2015-11-30 | 91 | 92 | 91 | 91 | 354,000 | 910 |
| 2015-11-27 | 93 | 93 | 91 | 92 | 724,000 | 920 |
| 2015-11-26 | 93 | 93 | 92 | 92 | 403,000 | 920 |
| 2015-11-25 | 93 | 94 | 92 | 94 | 902,000 | 940 |
| 2015-11-24 | 92 | 92 | 91 | 92 | 298,000 | 920 |
| 2015-11-20 | 92 | 93 | 91 | 91 | 400,000 | 910 |
| 2015-11-19 | 92 | 93 | 91 | 91 | 656,000 | 910 |
| 2015-11-18 | 91 | 94 | 91 | 91 | 1,207,000 | 910 |
| 2015-11-17 | 92 | 92 | 91 | 91 | 513,000 | 910 |
| 2015-11-16 | 94 | 95 | 91 | 91 | 1,476,000 | 910 |
| 2015-11-13 | 91 | 91 | 91 | 91 | 210,000 | 910 |
| 2015-11-12 | 91 | 92 | 91 | 91 | 238,000 | 910 |
| 2015-11-11 | 92 | 92 | 91 | 91 | 333,000 | 910 |
| 2015-11-10 | 92 | 93 | 91 | 92 | 285,000 | 920 |
| 2015-11-09 | 92 | 93 | 92 | 93 | 383,000 | 930 |
| 2015-11-06 | 92 | 92 | 91 | 92 | 242,000 | 920 |
| 2015-11-05 | 91 | 92 | 91 | 92 | 539,000 | 920 |
| 2015-11-04 | 91 | 92 | 90 | 91 | 611,000 | 910 |
| 2015-11-02 | 92 | 92 | 91 | 91 | 508,000 | 910 |
| 2015-10-30 | 94 | 94 | 92 | 92 | 760,000 | 920 |
| 2015-10-29 | 95 | 95 | 92 | 94 | 1,320,000 | 940 |
| 2015-10-28 | 96 | 97 | 93 | 97 | 1,826,000 | 970 |
| 2015-10-27 | 93 | 100 | 93 | 98 | 4,631,000 | 980 |
| 2015-10-26 | 94 | 94 | 92 | 92 | 328,000 | 920 |
| 2015-10-23 | 94 | 94 | 92 | 92 | 371,000 | 920 |
| 2015-10-22 | 92 | 94 | 91 | 94 | 385,000 | 940 |
| 2015-10-21 | 91 | 93 | 91 | 93 | 300,000 | 930 |
| 2015-10-20 | 92 | 92 | 90 | 91 | 378,000 | 910 |
| 2015-10-19 | 92 | 92 | 91 | 91 | 165,000 | 910 |
| 2015-10-16 | 92 | 93 | 91 | 92 | 317,000 | 920 |
| 2015-10-15 | 91 | 92 | 90 | 91 | 399,000 | 910 |
| 2015-10-14 | 91 | 92 | 90 | 91 | 373,000 | 910 |
| 2015-10-13 | 93 | 93 | 91 | 91 | 836,000 | 910 |
| 2015-10-09 | 96 | 96 | 93 | 94 | 724,000 | 940 |
| 2015-10-08 | 91 | 98 | 90 | 98 | 1,067,000 | 980 |
| 2015-10-07 | 89 | 90 | 89 | 90 | 249,000 | 900 |
| 2015-10-06 | 92 | 92 | 89 | 90 | 461,000 | 900 |
| 2015-10-05 | 92 | 92 | 90 | 91 | 293,000 | 910 |
| 2015-10-02 | 89 | 91 | 89 | 90 | 423,000 | 900 |
| 2015-10-01 | 92 | 92 | 87 | 89 | 908,000 | 890 |
| 2015-09-30 | 91 | 92 | 91 | 91 | 90,000 | 910 |
| 2015-09-29 | 92 | 92 | 89 | 89 | 434,000 | 890 |
| 2015-09-28 | 95 | 96 | 92 | 94 | 447,000 | 940 |
| 2015-09-25 | 94 | 95 | 93 | 93 | 610,000 | 930 |
| 2015-09-24 | 103 | 103 | 94 | 95 | 1,359,000 | 950 |
| 2015-09-18 | 103 | 105 | 100 | 103 | 2,134,000 | 1,030 |
| 2015-09-17 | 102 | 102 | 99 | 100 | 616,000 | 1,000 |
| 2015-09-16 | 101 | 103 | 99 | 101 | 1,288,000 | 1,010 |
| 2015-09-15 | 94 | 99 | 94 | 98 | 792,000 | 980 |
| 2015-09-14 | 94 | 95 | 93 | 94 | 329,000 | 940 |
| 2015-09-11 | 90 | 93 | 90 | 92 | 386,000 | 920 |
| 2015-09-10 | 89 | 89 | 87 | 89 | 226,000 | 890 |
| 2015-09-09 | 87 | 90 | 87 | 90 | 285,000 | 900 |
| 2015-09-08 | 85 | 87 | 85 | 86 | 100,000 | 860 |
| 2015-09-07 | 88 | 88 | 83 | 85 | 462,000 | 850 |
| 2015-09-04 | 89 | 89 | 87 | 88 | 233,000 | 880 |
| 2015-09-03 | 91 | 92 | 89 | 89 | 236,000 | 890 |
| 2015-09-02 | 88 | 91 | 88 | 90 | 234,000 | 900 |
| 2015-09-01 | 93 | 93 | 90 | 90 | 392,000 | 900 |
| 2015-08-31 | 92 | 93 | 91 | 92 | 303,000 | 920 |
| 2015-08-28 | 92 | 93 | 90 | 93 | 510,000 | 930 |
| 2015-08-27 | 90 | 91 | 89 | 90 | 657,000 | 900 |
| 2015-08-26 | 89 | 91 | 88 | 91 | 502,000 | 910 |
| 2015-08-25 | 89 | 92 | 81 | 89 | 2,311,000 | 890 |
| 2015-08-24 | 101 | 101 | 95 | 96 | 3,089,000 | 960 |
| 2015-08-21 | 102 | 108 | 102 | 105 | 4,128,000 | 1,050 |
| 2015-08-20 | 100 | 103 | 99 | 101 | 978,000 | 1,010 |
| 2015-08-19 | 100 | 101 | 99 | 99 | 141,000 | 990 |
| 2015-08-18 | 100 | 101 | 99 | 100 | 250,000 | 1,000 |
| 2015-08-17 | 99 | 100 | 99 | 99 | 122,000 | 990 |
| 2015-08-14 | 100 | 100 | 99 | 99 | 87,000 | 990 |
| 2015-08-13 | 99 | 100 | 99 | 100 | 174,000 | 1,000 |
| 2015-08-12 | 99 | 100 | 99 | 99 | 269,000 | 990 |
| 2015-08-11 | 101 | 101 | 100 | 100 | 181,000 | 1,000 |
| 2015-08-10 | 100 | 101 | 100 | 100 | 189,000 | 1,000 |
| 2015-08-07 | 100 | 101 | 100 | 100 | 401,000 | 1,000 |
| 2015-08-06 | 101 | 101 | 100 | 101 | 434,000 | 1,010 |
| 2015-08-05 | 101 | 101 | 100 | 100 | 180,000 | 1,000 |
| 2015-08-04 | 100 | 101 | 100 | 100 | 198,000 | 1,000 |
| 2015-08-03 | 101 | 101 | 100 | 100 | 471,000 | 1,000 |
| 2015-07-31 | 101 | 102 | 100 | 100 | 497,000 | 1,000 |
| 2015-07-30 | 103 | 103 | 100 | 100 | 1,103,000 | 1,000 |
| 2015-07-29 | 104 | 104 | 103 | 103 | 259,000 | 1,030 |
| 2015-07-28 | 104 | 105 | 102 | 105 | 797,000 | 1,050 |
| 2015-07-27 | 105 | 106 | 104 | 104 | 480,000 | 1,040 |
| 2015-07-24 | 106 | 108 | 105 | 105 | 715,000 | 1,050 |
| 2015-07-23 | 106 | 108 | 106 | 108 | 664,000 | 1,080 |
| 2015-07-22 | 104 | 108 | 104 | 105 | 1,798,000 | 1,050 |
| 2015-07-21 | 105 | 106 | 103 | 105 | 840,000 | 1,050 |
| 2015-07-17 | 104 | 106 | 104 | 104 | 1,071,000 | 1,040 |
| 2015-07-16 | 109 | 111 | 104 | 106 | 6,046,000 | 1,060 |
| 2015-07-15 | 103 | 115 | 103 | 109 | 13,268,000 | 1,090 |
| 2015-07-14 | 103 | 103 | 102 | 102 | 572,000 | 1,020 |
| 2015-07-13 | 100 | 102 | 100 | 102 | 544,000 | 1,020 |
| 2015-07-10 | 100 | 101 | 99 | 99 | 418,000 | 990 |
| 2015-07-09 | 98 | 100 | 96 | 100 | 876,000 | 1,000 |
| 2015-07-08 | 102 | 102 | 99 | 99 | 1,053,000 | 990 |
| 2015-07-07 | 102 | 103 | 102 | 103 | 299,000 | 1,030 |
| 2015-07-06 | 101 | 102 | 101 | 101 | 244,000 | 1,010 |
| 2015-07-03 | 101 | 102 | 101 | 101 | 195,000 | 1,010 |
| 2015-07-02 | 102 | 103 | 101 | 101 | 182,000 | 1,010 |
| 2015-07-01 | 101 | 102 | 101 | 102 | 244,000 | 1,020 |
| 2015-06-30 | 100 | 101 | 100 | 101 | 521,000 | 1,010 |
| 2015-06-29 | 101 | 102 | 100 | 100 | 582,000 | 1,000 |
| 2015-06-26 | 104 | 104 | 102 | 103 | 265,000 | 1,030 |
| 2015-06-25 | 102 | 104 | 102 | 104 | 400,000 | 1,040 |
| 2015-06-24 | 104 | 104 | 102 | 102 | 241,000 | 1,020 |
| 2015-06-23 | 101 | 104 | 101 | 104 | 526,000 | 1,040 |
| 2015-06-22 | 102 | 102 | 101 | 102 | 83,000 | 1,020 |
| 2015-06-19 | 101 | 102 | 101 | 101 | 431,000 | 1,010 |
| 2015-06-18 | 102 | 103 | 101 | 101 | 287,000 | 1,010 |
| 2015-06-17 | 103 | 103 | 101 | 102 | 251,000 | 1,020 |
| 2015-06-16 | 104 | 104 | 103 | 103 | 133,000 | 1,030 |
| 2015-06-15 | 102 | 103 | 101 | 102 | 338,000 | 1,020 |
| 2015-06-12 | 101 | 102 | 101 | 101 | 242,000 | 1,010 |
| 2015-06-11 | 102 | 103 | 101 | 101 | 276,000 | 1,010 |
| 2015-06-10 | 101 | 102 | 101 | 101 | 374,000 | 1,010 |
| 2015-06-09 | 102 | 103 | 101 | 101 | 556,000 | 1,010 |
| 2015-06-08 | 105 | 105 | 103 | 103 | 480,000 | 1,030 |
| 2015-06-05 | 105 | 106 | 103 | 105 | 882,000 | 1,050 |
| 2015-06-04 | 108 | 108 | 106 | 106 | 742,000 | 1,060 |
| 2015-06-03 | 107 | 108 | 106 | 108 | 785,000 | 1,080 |
| 2015-06-02 | 107 | 108 | 106 | 107 | 1,173,000 | 1,070 |
| 2015-06-01 | 105 | 107 | 105 | 106 | 1,092,000 | 1,060 |
| 2015-05-29 | 105 | 106 | 104 | 105 | 383,000 | 1,050 |
| 2015-05-28 | 104 | 105 | 103 | 105 | 442,000 | 1,050 |
| 2015-05-27 | 103 | 104 | 103 | 104 | 164,000 | 1,040 |
| 2015-05-26 | 102 | 104 | 101 | 104 | 414,000 | 1,040 |
| 2015-05-25 | 103 | 103 | 102 | 102 | 404,000 | 1,020 |
| 2015-05-22 | 102 | 103 | 102 | 103 | 161,000 | 1,030 |
| 2015-05-21 | 103 | 104 | 102 | 102 | 209,000 | 1,020 |
| 2015-05-20 | 103 | 103 | 102 | 103 | 297,000 | 1,030 |
| 2015-05-19 | 102 | 103 | 102 | 103 | 173,000 | 1,030 |
| 2015-05-18 | 102 | 103 | 101 | 103 | 437,000 | 1,030 |
| 2015-05-15 | 103 | 106 | 101 | 102 | 1,648,000 | 1,020 |
| 2015-05-14 | 101 | 102 | 101 | 101 | 473,000 | 1,010 |
| 2015-05-13 | 102 | 102 | 100 | 101 | 369,000 | 1,010 |
| 2015-05-12 | 101 | 103 | 101 | 102 | 464,000 | 1,020 |
| 2015-05-11 | 102 | 102 | 100 | 102 | 532,000 | 1,020 |
| 2015-05-08 | 101 | 101 | 100 | 100 | 141,000 | 1,000 |
| 2015-05-07 | 99 | 102 | 99 | 101 | 264,000 | 1,010 |
| 2015-05-01 | 100 | 100 | 99 | 100 | 325,000 | 1,000 |
| 2015-04-30 | 100 | 101 | 100 | 100 | 210,000 | 1,000 |
| 2015-04-28 | 101 | 101 | 100 | 100 | 185,000 | 1,000 |
| 2015-04-27 | 102 | 102 | 100 | 102 | 202,000 | 1,020 |
| 2015-04-24 | 100 | 102 | 100 | 102 | 345,000 | 1,020 |
| 2015-04-23 | 101 | 101 | 100 | 100 | 103,000 | 1,000 |
| 2015-04-22 | 101 | 102 | 100 | 101 | 163,000 | 1,010 |
| 2015-04-21 | 100 | 101 | 100 | 100 | 61,000 | 1,000 |
| 2015-04-20 | 101 | 101 | 100 | 100 | 99,000 | 1,000 |
| 2015-04-17 | 101 | 102 | 101 | 101 | 207,000 | 1,010 |
| 2015-04-16 | 101 | 102 | 101 | 102 | 128,000 | 1,020 |
| 2015-04-15 | 100 | 101 | 100 | 101 | 265,000 | 1,010 |
| 2015-04-14 | 101 | 101 | 100 | 100 | 234,000 | 1,000 |
| 2015-04-13 | 101 | 101 | 100 | 101 | 120,000 | 1,010 |
| 2015-04-10 | 102 | 102 | 100 | 101 | 341,000 | 1,010 |
| 2015-04-09 | 103 | 103 | 101 | 102 | 199,000 | 1,020 |
| 2015-04-08 | 102 | 103 | 101 | 103 | 477,000 | 1,030 |
| 2015-04-07 | 102 | 102 | 100 | 101 | 407,000 | 1,010 |
| 2015-04-06 | 99 | 104 | 99 | 101 | 756,000 | 1,010 |
| 2015-04-03 | 100 | 100 | 99 | 99 | 174,000 | 990 |
| 2015-04-02 | 99 | 100 | 99 | 100 | 119,000 | 1,000 |
| 2015-04-01 | 100 | 100 | 99 | 99 | 203,000 | 990 |
| 2015-03-31 | 101 | 101 | 100 | 100 | 197,000 | 1,000 |
| 2015-03-30 | 100 | 101 | 100 | 100 | 280,000 | 1,000 |
| 2015-03-27 | 100 | 101 | 100 | 100 | 203,000 | 1,000 |
| 2015-03-26 | 101 | 101 | 100 | 100 | 175,000 | 1,000 |
| 2015-03-25 | 101 | 102 | 100 | 101 | 228,000 | 1,010 |
| 2015-03-24 | 101 | 102 | 101 | 102 | 131,000 | 1,020 |
| 2015-03-23 | 101 | 101 | 100 | 101 | 149,000 | 1,010 |
| 2015-03-20 | 101 | 101 | 100 | 101 | 263,000 | 1,010 |
| 2015-03-19 | 101 | 102 | 100 | 101 | 166,000 | 1,010 |
| 2015-03-18 | 102 | 102 | 100 | 102 | 424,000 | 1,020 |
| 2015-03-17 | 102 | 102 | 101 | 101 | 220,000 | 1,010 |
| 2015-03-16 | 102 | 102 | 101 | 101 | 113,000 | 1,010 |
| 2015-03-13 | 102 | 103 | 101 | 102 | 379,000 | 1,020 |
| 2015-03-12 | 101 | 103 | 101 | 102 | 319,000 | 1,020 |
| 2015-03-11 | 101 | 102 | 101 | 101 | 115,000 | 1,010 |
| 2015-03-10 | 102 | 103 | 101 | 101 | 512,000 | 1,010 |
| 2015-03-09 | 102 | 104 | 102 | 102 | 425,000 | 1,020 |
| 2015-03-06 | 103 | 103 | 102 | 103 | 276,000 | 1,030 |
| 2015-03-05 | 103 | 104 | 102 | 103 | 279,000 | 1,030 |
| 2015-03-04 | 103 | 103 | 101 | 102 | 748,000 | 1,020 |
| 2015-03-03 | 104 | 109 | 103 | 104 | 1,311,000 | 1,040 |
| 2015-03-02 | 104 | 105 | 103 | 105 | 474,000 | 1,050 |
| 2015-02-27 | 103 | 104 | 102 | 103 | 664,000 | 1,030 |
| 2015-02-26 | 103 | 104 | 102 | 104 | 286,000 | 1,040 |
| 2015-02-25 | 102 | 103 | 102 | 103 | 106,000 | 1,030 |
| 2015-02-24 | 102 | 103 | 102 | 102 | 196,000 | 1,020 |
| 2015-02-23 | 103 | 104 | 102 | 102 | 232,000 | 1,020 |
| 2015-02-20 | 102 | 103 | 102 | 103 | 101,000 | 1,030 |
| 2015-02-19 | 103 | 104 | 102 | 102 | 363,000 | 1,020 |
| 2015-02-18 | 104 | 105 | 103 | 104 | 540,000 | 1,040 |
| 2015-02-17 | 104 | 104 | 103 | 103 | 172,000 | 1,030 |
| 2015-02-16 | 102 | 104 | 102 | 104 | 166,000 | 1,040 |
| 2015-02-13 | 102 | 102 | 101 | 102 | 265,000 | 1,020 |
| 2015-02-12 | 102 | 103 | 102 | 102 | 248,000 | 1,020 |
| 2015-02-10 | 102 | 103 | 102 | 102 | 174,000 | 1,020 |
| 2015-02-09 | 103 | 103 | 102 | 102 | 198,000 | 1,020 |
| 2015-02-06 | 102 | 103 | 102 | 102 | 144,000 | 1,020 |
| 2015-02-05 | 102 | 103 | 102 | 102 | 129,000 | 1,020 |
| 2015-02-04 | 102 | 103 | 102 | 103 | 252,000 | 1,030 |
| 2015-02-03 | 105 | 105 | 101 | 102 | 672,000 | 1,020 |
| 2015-02-02 | 109 | 110 | 104 | 105 | 1,198,000 | 1,050 |
| 2015-01-30 | 104 | 105 | 103 | 104 | 188,000 | 1,040 |
| 2015-01-29 | 104 | 105 | 104 | 105 | 185,000 | 1,050 |
| 2015-01-28 | 105 | 105 | 103 | 105 | 226,000 | 1,050 |
| 2015-01-27 | 107 | 107 | 104 | 104 | 347,000 | 1,040 |
| 2015-01-26 | 105 | 107 | 103 | 106 | 541,000 | 1,060 |
| 2015-01-23 | 103 | 104 | 103 | 103 | 257,000 | 1,030 |
| 2015-01-22 | 104 | 104 | 102 | 102 | 290,000 | 1,020 |
| 2015-01-21 | 105 | 107 | 102 | 103 | 1,138,000 | 1,030 |
| 2015-01-20 | 101 | 102 | 101 | 102 | 134,000 | 1,020 |
| 2015-01-19 | 101 | 101 | 100 | 101 | 141,000 | 1,010 |
| 2015-01-16 | 100 | 101 | 100 | 101 | 339,000 | 1,010 |
| 2015-01-15 | 100 | 102 | 100 | 101 | 476,000 | 1,010 |
| 2015-01-14 | 102 | 102 | 101 | 101 | 229,000 | 1,010 |
| 2015-01-13 | 103 | 103 | 101 | 102 | 348,000 | 1,020 |
| 2015-01-09 | 103 | 104 | 103 | 103 | 512,000 | 1,030 |
| 2015-01-08 | 102 | 104 | 102 | 103 | 162,000 | 1,030 |
| 2015-01-07 | 102 | 103 | 101 | 103 | 170,000 | 1,030 |
| 2015-01-06 | 104 | 104 | 102 | 102 | 210,000 | 1,020 |
| 2015-01-05 | 103 | 105 | 103 | 105 | 280,000 | 1,050 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
