6208 (株)石川製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	653	662	652	660	16,800	660
2016-12-29	665	665	653	653	17,900	653
2016-12-28	657	660	654	660	9,600	660
2016-12-27	661	662	655	657	47,100	657
2016-12-26	663	671	661	662	36,500	662
2016-12-22	668	673	663	669	25,900	669
2016-12-21	672	674	667	669	24,100	669
2016-12-20	676	676	670	672	21,000	672
2016-12-19	675	682	675	675	45,100	675
2016-12-16	673	675	670	674	24,200	674
2016-12-15	671	675	671	672	23,000	672
2016-12-14	670	676	668	670	29,000	670
2016-12-13	667	681	665	670	28,800	670
2016-12-12	667	690	666	671	56,500	671
2016-12-09	671	671	661	666	49,600	666
2016-12-08	678	689	668	671	67,600	671
2016-12-07	687	688	670	678	42,800	678
2016-12-06	681	695	671	683	54,300	683
2016-12-05	672	679	672	677	27,600	677
2016-12-02	673	675	670	671	21,200	671
2016-12-01	674	684	668	673	50,000	673
2016-11-30	689	690	668	668	105,400	668
2016-11-29	683	691	682	687	31,600	687
2016-11-28	689	689	678	687	32,300	687
2016-11-25	687	695	679	685	57,900	685
2016-11-24	695	695	678	685	73,900	685
2016-11-22	689	699	684	689	48,100	689
2016-11-21	690	695	681	690	58,500	690
2016-11-18	692	700	682	690	87,700	690
2016-11-17	699	700	672	688	116,600	688
2016-11-16	710	713	685	689	139,600	689
2016-11-15	739	739	692	703	245,900	703
2016-11-14	708	764	690	740	493,700	740
2016-11-11	695	712	662	688	497,600	688
2016-11-10	675	742	656	675	2,056,200	675
2016-11-09	608	707	605	694	1,744,900	694
2016-11-08	610	617	606	607	14,700	607
2016-11-07	623	623	611	611	18,500	611
2016-11-04	619	623	615	619	35,100	619
2016-11-02	619	620	612	618	47,400	618
2016-11-01	618	618	612	615	17,900	615
2016-10-31	612	619	612	617	17,900	617
2016-10-28	600	613	600	612	44,700	612
2016-10-27	613	614	603	606	33,800	606
2016-10-26	623	624	610	614	30,000	614
2016-10-25	629	629	620	623	22,100	623
2016-10-24	642	642	625	631	21,700	631
2016-10-21	644	645	642	643	5,400	643
2016-10-20	642	653	642	644	13,800	644
2016-10-19	642	649	642	644	8,600	644
2016-10-17	657	657	643	649	14,100	649
2016-10-13	662	664	658	660	8,600	660
2016-10-12	662	663	661	661	20,800	661
2016-10-11	660	664	660	662	10,800	662
2016-10-07	664	669	660	667	18,300	667
2016-10-06	663	664	660	661	13,600	661
2016-10-05	661	662	657	660	9,000	660
2016-10-04	656	665	655	658	8,800	658
2016-10-03	657	661	653	659	10,700	659
2016-09-30	659	665	655	656	30,700	656
2016-09-29	659	659	647	659	24,600	659
2016-09-28	624	659	623	659	57,500	659
2016-09-27	66	66	64	64	609,000	640
2016-09-26	67	67	66	66	216,000	660
2016-09-23	66	67	65	67	707,000	670
2016-09-21	68	68	65	66	1,606,000	660
2016-09-20	70	70	68	69	714,000	690
2016-09-16	71	72	70	71	165,000	710
2016-09-15	71	72	70	71	247,000	710
2016-09-14	73	73	71	71	771,000	710
2016-09-13	76	76	73	73	781,000	730
2016-09-12	72	77	72	77	2,165,000	770
2016-09-09	71	75	70	73	1,228,000	730
2016-09-08	71	72	70	71	133,000	710
2016-09-07	71	72	71	71	106,000	710
2016-09-06	72	72	71	72	100,000	720
2016-09-05	72	73	71	72	304,000	720
2016-09-02	71	72	70	71	188,000	710
2016-09-01	71	73	70	70	467,000	700
2016-08-31	71	72	71	72	464,000	720
2016-08-30	69	71	69	70	244,000	700
2016-08-29	70	70	69	69	87,000	690
2016-08-26	70	70	69	69	181,000	690
2016-08-25	70	70	69	70	52,000	700
2016-08-24	69	71	69	71	138,000	710
2016-08-23	70	71	69	69	97,000	690
2016-08-22	71	71	70	70	93,000	700
2016-08-19	70	71	70	71	59,000	710
2016-08-18	70	70	69	69	60,000	690
2016-08-17	70	71	70	70	43,000	700
2016-08-16	71	72	70	71	42,000	710
2016-08-15	71	72	71	71	126,000	710
2016-08-12	72	72	71	72	151,000	720
2016-08-10	72	73	71	72	152,000	720
2016-08-09	72	72	71	72	338,000	720
2016-08-08	72	74	72	73	363,000	730
2016-08-05	71	71	69	69	94,000	690
2016-08-04	69	71	69	71	129,000	710
2016-08-03	68	71	68	69	459,000	690
2016-08-02	69	71	69	69	170,000	690
2016-08-01	70	70	69	70	47,000	700
2016-07-29	69	70	69	70	175,000	700
2016-07-28	71	71	68	69	404,000	690
2016-07-27	70	72	69	71	380,000	710
2016-07-26	71	71	70	70	117,000	700
2016-07-25	71	71	70	71	153,000	710
2016-07-22	71	72	70	71	162,000	710
2016-07-21	71	72	71	72	72,000	720
2016-07-20	72	72	70	72	236,000	720
2016-07-19	72	74	70	73	438,000	730
2016-07-15	74	74	71	72	521,000	720
2016-07-14	72	74	72	73	425,000	730
2016-07-13	79	79	73	74	1,215,000	740
2016-07-12	74	78	73	78	835,000	780
2016-07-11	70	73	69	72	544,000	720
2016-07-08	70	70	68	68	132,000	680
2016-07-07	68	70	68	70	95,000	700
2016-07-06	68	69	67	69	87,000	690
2016-07-05	69	69	67	69	138,000	690
2016-07-04	67	69	67	69	111,000	690
2016-07-01	68	68	67	68	48,000	680
2016-06-30	68	69	67	67	135,000	670
2016-06-29	67	68	66	68	215,000	680
2016-06-28	65	68	65	66	192,000	660
2016-06-27	67	68	66	67	108,000	670
2016-06-24	68	70	65	68	328,000	680
2016-06-23	68	68	67	68	75,000	680
2016-06-22	68	69	68	69	208,000	690
2016-06-21	67	69	67	69	866,000	690
2016-06-20	67	68	67	67	90,000	670
2016-06-17	67	68	67	67	70,000	670
2016-06-16	69	69	65	67	270,000	670
2016-06-15	67	70	67	68	298,000	680
2016-06-14	69	70	67	67	312,000	670
2016-06-13	75	75	69	69	1,152,000	690
2016-06-10	76	76	75	76	122,000	760
2016-06-09	76	77	75	77	173,000	770
2016-06-08	75	77	75	77	333,000	770
2016-06-07	76	76	75	76	131,000	760
2016-06-06	75	77	74	76	320,000	760
2016-06-03	76	76	75	75	179,000	750
2016-06-02	77	78	75	76	274,000	760
2016-06-01	76	78	76	78	385,000	780
2016-05-31	77	78	75	77	501,000	770
2016-05-30	76	77	75	77	150,000	770
2016-05-27	76	77	75	76	590,000	760
2016-05-26	72	78	72	77	1,772,000	770
2016-05-25	72	73	71	71	251,000	710
2016-05-24	71	72	71	72	114,000	720
2016-05-23	72	73	71	71	206,000	710
2016-05-20	72	73	72	72	50,000	720
2016-05-19	73	74	72	72	130,000	720
2016-05-18	74	74	73	73	61,000	730
2016-05-17	74	74	73	73	203,000	730
2016-05-16	75	75	73	74	91,000	740
2016-05-13	76	76	74	75	113,000	750
2016-05-12	75	75	74	75	71,000	750
2016-05-11	74	76	74	75	200,000	750
2016-05-10	74	74	73	73	215,000	730
2016-05-09	76	77	74	75	155,000	750
2016-05-06	74	76	73	76	229,000	760
2016-05-02	73	74	72	73	63,000	730
2016-04-28	74	75	73	75	163,000	750
2016-04-27	75	75	74	74	219,000	740
2016-04-26	77	77	75	75	196,000	750
2016-04-25	76	77	75	77	236,000	770
2016-04-22	77	78	76	78	228,000	780
2016-04-21	76	78	76	77	370,000	770
2016-04-20	77	78	75	75	265,000	750
2016-04-19	77	78	77	77	150,000	770
2016-04-18	76	77	75	77	209,000	770
2016-04-15	76	77	76	77	325,000	770
2016-04-14	78	78	75	77	631,000	770
2016-04-13	75	78	75	78	279,000	780
2016-04-12	73	76	73	75	122,000	750
2016-04-11	73	74	72	73	139,000	730
2016-04-08	71	74	71	73	172,000	730
2016-04-07	71	73	71	72	88,000	720
2016-04-06	70	72	70	72	70,000	720
2016-04-05	73	73	70	70	246,000	700
2016-04-04	72	74	72	73	89,000	730
2016-04-01	77	77	70	72	885,000	720
2016-03-31	77	78	76	77	148,000	770
2016-03-30	77	78	77	78	62,000	780
2016-03-29	79	79	78	78	96,000	780
2016-03-28	79	80	78	79	104,000	790
2016-03-25	77	79	77	79	317,000	790
2016-03-24	79	79	77	77	265,000	770
2016-03-23	81	81	79	79	299,000	790
2016-03-22	79	81	79	81	515,000	810
2016-03-18	78	78	76	77	365,000	770
2016-03-17	79	79	77	78	265,000	780
2016-03-16	78	79	77	78	564,000	780
2016-03-15	76	80	76	78	1,240,000	780
2016-03-14	76	76	74	74	417,000	740
2016-03-11	74	77	73	76	490,000	760
2016-03-10	74	78	73	74	547,000	740
2016-03-09	74	74	72	74	327,000	740
2016-03-08	77	77	72	74	718,000	740
2016-03-07	70	75	70	75	1,067,000	750
2016-03-04	71	72	67	69	939,000	690
2016-03-03	68	73	68	69	1,153,000	690
2016-03-02	70	70	67	67	308,000	670
2016-03-01	67	69	67	67	97,000	670
2016-02-29	68	69	68	68	73,000	680
2016-02-26	69	70	67	67	162,000	670
2016-02-25	67	70	67	69	141,000	690
2016-02-24	67	68	66	67	209,000	670
2016-02-23	69	69	67	67	129,000	670
2016-02-22	68	71	68	68	460,000	680
2016-02-19	68	68	67	67	118,000	670
2016-02-18	69	70	67	68	621,000	680
2016-02-17	63	68	63	68	1,095,000	680
2016-02-16	61	64	61	62	335,000	620
2016-02-15	60	61	58	60	429,000	600
2016-02-12	58	60	55	56	1,081,000	560
2016-02-10	68	68	62	63	789,000	630
2016-02-09	71	72	67	67	930,000	670
2016-02-08	73	74	72	73	852,000	730
2016-02-05	78	79	76	78	390,000	780
2016-02-04	77	79	75	79	507,000	790
2016-02-03	80	80	74	77	1,354,000	770
2016-02-02	79	80	78	80	214,000	800
2016-02-01	79	80	78	80	357,000	800
2016-01-29	78	79	75	78	832,000	780
2016-01-28	71	77	71	76	953,000	760
2016-01-27	72	72	71	72	128,000	720
2016-01-26	73	73	71	71	185,000	710
2016-01-25	73	74	71	74	395,000	740
2016-01-22	70	72	69	72	659,000	720
2016-01-21	70	73	69	70	373,000	700
2016-01-20	76	76	70	71	368,000	710
2016-01-19	73	76	73	75	279,000	750
2016-01-18	73	74	72	73	346,000	730
2016-01-15	77	77	75	75	411,000	750
2016-01-14	78	78	75	76	1,036,000	760
2016-01-13	80	80	78	79	437,000	790
2016-01-12	81	81	79	79	506,000	790
2016-01-08	77	82	76	81	742,000	810
2016-01-07	79	82	77	77	1,790,000	770
2016-01-06	77	87	77	81	8,715,000	810
2016-01-05	80	81	76	76	1,004,000	760
2016-01-04	79	82	79	79	262,000	790

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 [2016年度]

6208 (株)石川製作所の時系列データ [2016年度]