6208 (株)石川製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-281,0661,1241,0641,11943,6001,119
2018-12-271,0501,1061,0301,09658,0001,096
2018-12-261,0301,0379851,01045,9001,010
2018-12-259691,03496697592,200975
2018-12-211,1191,1221,0421,07464,5001,074
2018-12-201,1901,1991,0781,09689,8001,096
2018-12-191,2801,2801,2041,21159,0001,211
2018-12-181,3101,3241,2771,27945,2001,279
2018-12-171,3791,3791,3181,32036,6001,320
2018-12-141,3581,3761,3491,34923,2001,349
2018-12-131,3551,3931,3541,37038,0001,370
2018-12-121,3431,3791,3371,36231,7001,362
2018-12-111,4001,4001,3351,34230,7001,342
2018-12-101,4201,4201,3761,38740,8001,387
2018-12-071,4111,4271,3841,41457,0001,414
2018-12-061,4831,4981,4091,415140,4001,415
2018-12-051,4401,4411,4011,40337,8001,403
2018-12-041,4601,4611,4231,44036,3001,440
2018-12-031,4911,5151,4621,46826,0001,468
2018-11-301,4941,5041,4771,49837,9001,498
2018-11-291,5571,5601,4871,50745,9001,507
2018-11-281,4781,5401,4781,53745,5001,537
2018-11-271,4811,4961,4621,49543,4001,495
2018-11-261,4361,4781,4311,47241,7001,472
2018-11-221,4011,4441,4011,42421,7001,424
2018-11-211,4001,4401,3881,41323,9001,413
2018-11-201,4091,4351,4021,40420,4001,404
2018-11-191,4191,4541,4161,44711,6001,447
2018-11-161,4781,4781,4201,44029,3001,440
2018-11-151,4171,4781,4171,45115,6001,451
2018-11-141,4801,5101,4471,44728,6001,447
2018-11-131,4031,4871,3971,48140,0001,481
2018-11-121,4591,4901,4411,45730,1001,457
2018-11-091,4961,4961,4601,47120,4001,471
2018-11-081,5381,5381,4621,46828,0001,468
2018-11-071,4901,5501,4581,50462,8001,504
2018-11-061,4621,4931,4331,48220,6001,482
2018-11-051,4511,5031,4361,46260,6001,462
2018-11-021,4091,4511,4021,42162,1001,421
2018-11-011,3931,4421,3891,43924,7001,439
2018-10-311,4051,4301,3631,42333,1001,423
2018-10-301,3691,3841,3081,37546,1001,375
2018-10-291,3571,3811,3301,34352,1001,343
2018-10-261,4361,4391,3501,37076,4001,370
2018-10-251,4281,4621,4011,40574,6001,405
2018-10-241,5101,5371,4591,47654,5001,476
2018-10-231,5511,5721,4931,521120,4001,521
2018-10-221,5181,7381,4911,615495,5001,615
2018-10-191,4471,4521,4281,44321,4001,443
2018-10-181,4571,4821,4471,45224,7001,452
2018-10-171,4201,4631,4151,45737,2001,457
2018-10-161,4471,4471,4071,41543,9001,415
2018-10-151,4841,4841,4251,44747,3001,447
2018-10-121,4361,4851,4361,45729,3001,457
2018-10-111,4751,4851,4291,45861,0001,458
2018-10-101,5241,5681,4981,51029,2001,510
2018-10-091,5061,5321,4851,52841,0001,528
2018-10-051,5211,5671,5031,51745,7001,517
2018-10-041,4951,5351,4891,52735,4001,527
2018-10-031,5331,5661,4871,49167,6001,491
2018-10-021,5541,5811,5431,54334,3001,543
2018-10-011,5011,5571,4971,54737,6001,547
2018-09-281,4941,5201,4941,50123,5001,501
2018-09-271,5421,5421,4901,49326,7001,493
2018-09-261,5161,5541,5161,54022,2001,540
2018-09-251,5071,5251,4801,52525,3001,525
2018-09-211,5151,5391,5101,52033,2001,520
2018-09-201,5251,5431,4961,50336,8001,503
2018-09-191,5011,5251,4911,51929,5001,519
2018-09-181,4731,4971,4581,49620,1001,496
2018-09-141,4441,4901,4401,48445,9001,484
2018-09-131,4391,4801,4391,45536,6001,455
2018-09-121,5231,5301,4341,44459,6001,444
2018-09-111,5221,5411,5071,52027,5001,520
2018-09-101,5121,5651,5071,55032,8001,550
2018-09-071,5311,5461,5031,54047,3001,540
2018-09-061,5921,6051,5341,57052,7001,570
2018-09-051,6181,6501,6021,60731,2001,607
2018-09-041,6601,6911,6311,63339,5001,633
2018-09-031,7441,7531,6551,65951,2001,659
2018-08-311,7601,7951,7351,73950,7001,739
2018-08-301,7571,8001,7081,757105,5001,757
2018-08-291,6131,7461,6131,736158,1001,736
2018-08-281,5971,6181,5721,61365,5001,613
2018-08-271,6151,6491,5771,58255,6001,582
2018-08-241,5801,5901,5591,57914,7001,579
2018-08-231,5851,6131,5851,58918,7001,589
2018-08-221,5271,6001,5201,58541,6001,585
2018-08-211,4821,5321,4661,52345,5001,523
2018-08-201,5521,6031,5361,54238,5001,542
2018-08-171,5801,6091,5751,59216,9001,592
2018-08-161,5871,6071,5531,58138,1001,581
2018-08-151,6821,7011,6241,62929,1001,629
2018-08-141,6701,6861,6561,68034,9001,680
2018-08-131,7311,7361,6451,67674,1001,676
2018-08-101,7801,7951,6801,73050,9001,730
2018-08-091,7711,8101,7581,78927,7001,789
2018-08-081,8021,8171,7771,77728,2001,777
2018-08-071,7751,7831,7481,77935,0001,779
2018-08-061,7601,7891,7581,77031,6001,770
2018-08-031,7951,8051,7501,75234,5001,752
2018-08-021,8411,8601,7811,78649,3001,786
2018-08-011,8521,8521,8101,83749,6001,837
2018-07-311,7511,9181,7421,849247,1001,849
2018-07-301,8601,8601,7751,77652,6001,776
2018-07-271,8081,8551,7951,82230,8001,822
2018-07-261,7971,8241,7751,80737,4001,807
2018-07-251,7861,8051,7701,78222,5001,782
2018-07-241,7721,8121,7541,79433,7001,794
2018-07-231,7721,7721,7171,76327,8001,763
2018-07-201,8171,8171,7651,77038,0001,770
2018-07-191,7741,8051,7741,79727,5001,797
2018-07-181,7301,8001,7301,79743,2001,797
2018-07-171,7621,7861,7241,74738,8001,747
2018-07-131,7451,7801,7321,76434,1001,764
2018-07-121,7651,7701,7321,74029,3001,740
2018-07-111,7911,7911,7241,78237,0001,782
2018-07-101,8201,8231,7711,79245,1001,792
2018-07-091,7641,8041,7551,79437,1001,794
2018-07-061,7321,7751,7061,76448,2001,764
2018-07-051,7821,7911,6811,69282,3001,692
2018-07-041,8491,8791,7961,80344,7001,803
2018-07-031,8981,8981,8131,87069,2001,870
2018-07-021,8381,9211,8381,85778,0001,857
2018-06-291,8241,8371,8121,82923,1001,829
2018-06-281,8211,8521,8101,85238,7001,852
2018-06-271,9001,9071,8471,84922,5001,849
2018-06-261,8201,8901,8141,87645,4001,876
2018-06-251,8511,8821,8311,84734,1001,847
2018-06-221,8991,8991,8501,87034,6001,870
2018-06-211,8711,9331,8701,90337,6001,903
2018-06-201,8641,8801,8081,87076,2001,870
2018-06-191,9601,9801,8661,87383,1001,873
2018-06-181,9912,0251,9711,98051,2001,980
2018-06-152,0302,0421,9912,00254,1002,002
2018-06-142,0222,0672,0102,01476,3002,014
2018-06-132,0502,0612,0172,03993,5002,039
2018-06-122,1612,2772,0902,095176,7002,095
2018-06-112,1702,1852,1382,18247,6002,182
2018-06-082,1872,2232,1552,18065,1002,180
2018-06-072,1362,1902,1272,18247,9002,182
2018-06-062,1552,1982,1392,14347,4002,143
2018-06-052,1412,1642,1262,16345,8002,163
2018-06-042,1502,2222,1492,16977,4002,169
2018-06-012,1762,3592,1682,239209,8002,239
2018-05-312,1332,1822,1162,13556,2002,135
2018-05-302,0612,1702,0592,13099,6002,130
2018-05-292,1402,1412,0712,111125,1002,111
2018-05-282,1922,2092,1402,155232,1002,155
2018-05-252,5172,5202,3472,385762,1002,385
2018-05-242,4112,4672,2402,260421,6002,260
2018-05-232,3242,4192,3022,365370,5002,365
2018-05-222,2832,3412,2672,277100,2002,277
2018-05-212,2472,2772,2312,26473,6002,264
2018-05-182,1862,2692,1702,240116,8002,240
2018-05-172,3402,3432,1772,200222,0002,200
2018-05-162,1842,2542,1382,232263,6002,232
2018-05-152,0822,1422,0822,08866,0002,088
2018-05-142,1002,1202,0502,11159,7002,111
2018-05-112,0512,1352,0512,07273,9002,072
2018-05-102,0522,0892,0202,06974,9002,069
2018-05-092,1502,1742,0622,081108,7002,081
2018-05-082,0402,1362,0372,096113,2002,096
2018-05-072,0282,0432,0112,02040,6002,020
2018-05-021,9752,0331,9682,01183,3002,011
2018-05-012,0802,0801,9791,988113,0001,988
2018-04-272,1002,1172,0572,09277,4002,092
2018-04-262,0392,0872,0302,08460,7002,084
2018-04-252,0732,1102,0322,03456,6002,034
2018-04-242,0182,0832,0172,07358,3002,073
2018-04-231,9682,0291,9642,017127,6002,017
2018-04-202,0522,0942,0462,05550,0002,055
2018-04-192,0732,0902,0382,06275,8002,062
2018-04-182,0272,1082,0252,073102,9002,073
2018-04-172,0772,1002,0302,067152,1002,067
2018-04-162,2882,3042,1252,127324,7002,127
2018-04-132,1632,3772,1242,286516,0002,286
2018-04-122,3012,4442,2582,360999,5002,360
2018-04-112,1062,2472,0752,222473,5002,222
2018-04-102,0502,2392,0502,125579,0002,125
2018-04-092,0042,0401,9782,00242,6002,002
2018-04-061,9812,0571,9812,00458,8002,004
2018-04-052,0182,0261,9862,00167,6002,001
2018-04-042,0202,0722,0102,02459,8002,024
2018-04-032,0162,0501,9952,03542,1002,035
2018-03-301,9482,0411,9352,016209,2002,016
2018-03-292,1032,1111,9221,943277,4001,943
2018-03-282,1122,2112,0872,108110,1002,108
2018-03-272,1392,1642,1082,14880,7002,148
2018-03-262,0852,1712,0402,150120,2002,150
2018-03-232,0822,1562,0822,125143,3002,125
2018-03-222,1992,1992,1402,15787,8002,157
2018-03-202,1502,2132,1412,20074,0002,200
2018-03-192,2262,2372,1562,19397,7002,193
2018-03-162,2022,3122,1702,226238,9002,226
2018-03-152,2002,2762,1702,208247,1002,208
2018-03-142,2012,4222,2012,250834,1002,250
2018-03-132,1022,1442,0662,102199,7002,102
2018-03-122,1102,1492,0512,080326,3002,080
2018-03-092,3502,3852,1232,130764,9002,130
2018-03-082,4502,4952,2952,391463,2002,391
2018-03-072,5152,5602,4642,464886,2002,464
2018-03-063,0003,0102,9402,964213,2002,964
2018-03-053,0403,2202,9893,035479,7003,035
2018-03-022,9893,0102,9252,990165,6002,990
2018-03-013,0053,0602,9853,050105,8003,050
2018-02-282,9803,0452,9603,015139,2003,015
2018-02-273,0903,1002,9832,997229,0002,997
2018-02-263,2253,2403,0353,115328,3003,115
2018-02-233,0753,2153,0503,175328,2003,175
2018-02-223,1903,1903,0153,060256,7003,060
2018-02-213,0003,2252,9953,120798,1003,120
2018-02-202,9212,9802,8982,971115,2002,971
2018-02-192,9022,9632,8782,94179,6002,941
2018-02-162,8772,9242,8192,87287,7002,872
2018-02-152,7272,8602,7272,856127,2002,856
2018-02-142,7192,7772,6872,705115,9002,705
2018-02-132,8262,8652,7502,755119,1002,755
2018-02-092,7622,8962,7112,876199,2002,876
2018-02-082,8802,9382,8462,920143,7002,920
2018-02-072,8272,9612,8272,865181,0002,865
2018-02-062,7112,8102,6502,775276,8002,775
2018-02-052,9702,9802,8802,961220,0002,961
2018-02-023,0203,0252,9822,994151,1002,994
2018-02-013,0203,0852,9933,015141,0003,015
2018-01-313,0003,0302,9762,977148,1002,977
2018-01-303,0103,0402,9943,000129,6003,000
2018-01-293,0303,0402,9923,005140,6003,005
2018-01-262,9953,0702,9953,020111,4003,020
2018-01-253,0303,0402,9922,994167,4002,994
2018-01-243,0103,1202,9843,020338,4003,020
2018-01-233,0203,0252,9852,991152,2002,991
2018-01-222,9873,0302,9613,005168,4003,005
2018-01-193,0003,0152,9813,015116,1003,015
2018-01-182,9933,0602,9663,000287,6003,000
2018-01-173,0253,0802,9912,998219,4002,998
2018-01-163,0053,0252,9912,996115,9002,996
2018-01-153,0153,0502,9703,050153,4003,050
2018-01-123,0403,0802,9763,035226,0003,035
2018-01-113,0503,0953,0253,035146,1003,035
2018-01-103,0303,1153,0153,080261,6003,080
2018-01-092,9703,0752,9423,055457,7003,055
2018-01-053,3303,3553,1003,1801,131,5003,180
2018-01-043,5053,5753,3853,440799,7003,440

分割・併合履歴 : [2016-09-28]1株→0.1株