1. HOME >
  2. 株価時系列 >
  3. 6208 >
  4. 2019年

6208 (株)石川製作所 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7551,9361,7401,784581,4001,784
2019-12-271,6901,7451,6781,741284,3001,741
2019-12-261,7871,7891,6921,713409,1001,713
2019-12-251,9251,9491,7771,787463,2001,787
2019-12-241,9802,0481,9622,015360,3002,015
2019-12-232,1002,1101,9612,009602,4002,009
2019-12-201,9061,9981,8871,967355,6001,967
2019-12-191,9401,9491,8781,906179,2001,906
2019-12-181,8581,9931,8371,922569,5001,922
2019-12-171,9021,9231,7611,837407,1001,837
2019-12-161,8832,0601,8621,880899,3001,880
2019-12-131,7471,8601,7471,803528,4001,803
2019-12-121,6251,7321,6251,723273,0001,723
2019-12-111,6301,6691,6181,661211,1001,661
2019-12-101,6401,6401,5741,621199,2001,621
2019-12-091,5281,6711,5211,625856,1001,625
2019-12-061,4161,4861,4151,468213,8001,468
2019-12-051,4531,4551,3871,417144,7001,417
2019-12-041,3651,4381,3651,430288,2001,430
2019-12-031,3261,3681,3261,34752,0001,347
2019-12-021,3251,3551,3251,34784,4001,347
2019-11-291,3301,3331,3121,31646,2001,316
2019-11-281,3151,3241,3111,31623,0001,316
2019-11-271,3231,3231,3101,31522,2001,315
2019-11-261,3381,3381,3131,31668,4001,316
2019-11-251,3321,3471,3231,338114,8001,338
2019-11-221,3901,4111,3801,392125,2001,392
2019-11-211,3751,3831,3431,38358,9001,383
2019-11-201,3331,3841,3331,369131,5001,369
2019-11-191,3361,3431,3201,33033,9001,330
2019-11-181,3031,3441,3031,33552,7001,335
2019-11-151,2901,3081,2851,30324,0001,303
2019-11-141,2871,2941,2851,29133,2001,291
2019-11-131,3081,3081,2901,29734,1001,297
2019-11-121,3071,3131,3051,30818,5001,308
2019-11-111,2971,3161,2901,31638,0001,316
2019-11-081,2821,3101,2781,29736,9001,297
2019-11-071,2921,2941,2781,28849,0001,288
2019-11-061,3101,3101,2921,29345,5001,293
2019-11-051,3131,3221,3031,30342,4001,303
2019-11-011,3181,3241,3121,31636,2001,316
2019-10-311,3141,3181,3081,30819,1001,308
2019-10-301,3151,3231,3071,31251,8001,312
2019-10-291,3101,3201,2981,32056,3001,320
2019-10-281,3311,3311,3021,30477,6001,304
2019-10-251,3541,3551,3281,33181,8001,331
2019-10-241,3651,3691,3501,35438,3001,354
2019-10-231,3821,3821,3651,36531,2001,365
2019-10-211,3941,3941,3701,38233,4001,382
2019-10-181,3711,4051,3651,39061,9001,390
2019-10-171,3801,3861,3691,37122,2001,371
2019-10-161,3581,3921,3571,37654,9001,376
2019-10-151,3741,3741,3551,35829,7001,358
2019-10-111,3691,3781,3551,36354,2001,363
2019-10-101,3911,3911,3751,37542,0001,375
2019-10-091,3851,3851,3741,38335,6001,383
2019-10-081,4001,4081,3831,38563,0001,385
2019-10-071,4031,4551,3851,399241,5001,399
2019-10-041,3871,4021,3801,39355,5001,393
2019-10-031,3831,4031,3811,40056,7001,400
2019-10-021,4181,4251,3951,403117,5001,403
2019-10-011,3721,3991,3701,39239,0001,392
2019-09-301,3851,3931,3761,37626,5001,376
2019-09-271,3871,3981,3671,38175,2001,381
2019-09-261,4111,4201,3951,39946,7001,399
2019-09-251,4141,4141,3891,40467,9001,404
2019-09-241,4191,4311,4131,41442,0001,414
2019-09-201,4151,4351,4151,43466,6001,434
2019-09-191,4121,4251,4061,42355,8001,423
2019-09-181,3911,4151,3911,40766,4001,407
2019-09-171,4251,4331,4151,41586,2001,415
2019-09-131,4071,4121,3941,40369,6001,403
2019-09-121,4111,4311,4101,41076,2001,410
2019-09-111,4221,4331,4191,42857,1001,428
2019-09-101,4591,4611,4261,42969,2001,429
2019-09-091,4511,4511,4341,44331,1001,443
2019-09-061,4781,4901,4541,45540,7001,455
2019-09-051,4931,5031,4601,48173,2001,481
2019-09-041,4601,5011,4501,48882,0001,488
2019-09-031,4431,4671,4411,46133,5001,461
2019-09-021,4601,4721,4431,45645,0001,456
2019-08-301,4201,4551,4171,44671,9001,446
2019-08-291,4301,4341,4111,41658,2001,416
2019-08-281,4391,4421,4211,42652,7001,426
2019-08-271,4511,4521,4211,43699,1001,436
2019-08-261,5111,5541,4591,465359,4001,465
2019-08-231,5141,6001,4521,474866,4001,474
2019-08-221,4461,4461,4211,42430,7001,424
2019-08-211,4621,4701,4431,44636,5001,446
2019-08-201,4711,4911,4561,46158,0001,461
2019-08-191,4511,4841,4371,47156,9001,471
2019-08-161,4441,4581,4241,45068,1001,450
2019-08-151,4161,4381,4101,43553,6001,435
2019-08-141,4291,4461,4181,44549,1001,445
2019-08-131,4091,4371,4021,42762,9001,427
2019-08-091,4091,4151,3991,41324,3001,413
2019-08-081,4131,4131,3961,39932,0001,399
2019-08-071,4231,4231,3991,40541,3001,405
2019-08-061,3901,4241,3801,423102,8001,423
2019-08-051,4281,4281,4011,40859,0001,408
2019-08-021,4531,4541,4111,420103,3001,420
2019-08-011,4301,4411,4211,43747,6001,437
2019-07-311,4421,4611,4221,42279,5001,422
2019-07-301,4301,4631,4281,43652,4001,436
2019-07-291,4541,4541,4341,43538,9001,435
2019-07-261,4571,4611,4231,45971,3001,459
2019-07-251,4991,5081,4451,446176,2001,446
2019-07-241,4801,4941,4451,44878,8001,448
2019-07-231,4601,4861,4531,47385,4001,473
2019-07-221,4331,4751,4281,46081,1001,460
2019-07-191,4201,4451,4101,431107,7001,431
2019-07-181,4261,4261,3891,39874,1001,398
2019-07-171,4091,4351,3991,42663,2001,426
2019-07-161,4071,4181,3911,40984,9001,409
2019-07-121,4701,4791,4191,423116,9001,423
2019-07-111,4541,4801,4341,464150,2001,464
2019-07-101,4641,4641,4201,426114,8001,426
2019-07-091,4701,4871,4521,470106,5001,470
2019-07-081,4221,5021,4221,457193,5001,457
2019-07-051,4301,4521,4101,435106,2001,435
2019-07-041,3811,4211,3711,420129,0001,420
2019-07-031,4071,4071,3691,385151,5001,385
2019-07-021,4341,4471,4051,410119,4001,410
2019-07-011,3991,4311,3861,420180,5001,420
2019-06-281,4791,4791,4311,459162,8001,459
2019-06-271,4901,5121,4671,486123,3001,486
2019-06-261,5681,5751,5021,517252,7001,517
2019-06-251,4811,7281,4751,6001,208,9001,600
2019-06-241,4741,4871,4231,474124,4001,474
2019-06-211,4751,5281,4481,500197,0001,500
2019-06-201,4061,4561,3861,43998,5001,439
2019-06-191,3991,4441,3901,41685,1001,416
2019-06-181,4321,4401,3801,412107,5001,412
2019-06-171,4821,4841,4131,43475,5001,434
2019-06-141,5001,5541,4581,473243,0001,473
2019-06-131,4221,4401,3981,41052,8001,410
2019-06-121,4491,4711,4261,42772,1001,427
2019-06-111,4351,4661,4331,46544,9001,465
2019-06-101,4221,4611,4221,44451,5001,444
2019-06-071,3781,4221,3761,42243,3001,422
2019-06-061,4291,4291,3861,39045,1001,390
2019-06-051,3991,4331,3941,42350,5001,423
2019-06-041,3391,4041,3301,39765,2001,397
2019-06-031,3621,3701,3231,34489,0001,344
2019-05-311,3961,4301,3921,40055,2001,400
2019-05-301,3831,4201,3791,41740,1001,417
2019-05-291,4201,4351,3931,40663,2001,406
2019-05-281,4331,4681,4261,44263,0001,442
2019-05-271,4711,4951,4431,44950,0001,449
2019-05-241,4751,5111,4571,47959,6001,479
2019-05-231,5071,5101,4511,48292,7001,482
2019-05-221,4611,5361,4611,520103,8001,520
2019-05-211,4781,4781,4331,46750,6001,467
2019-05-201,5101,5161,4381,47597,0001,475
2019-05-171,4141,4931,4141,487117,0001,487
2019-05-161,4071,4291,3731,41085,1001,410
2019-05-151,3851,4381,3801,43773,7001,437
2019-05-141,2431,4331,2361,421247,3001,421
2019-05-131,4001,4001,3281,333146,9001,333
2019-05-101,4011,4151,3501,393317,0001,393
2019-05-091,4911,4911,3581,369194,9001,369
2019-05-081,5301,5301,4761,48794,3001,487
2019-05-071,5961,6261,5171,530297,8001,530
2019-04-261,5131,5131,4521,489108,0001,489
2019-04-251,5111,5271,5021,52443,3001,524
2019-04-241,5131,5241,4931,51858,9001,518
2019-04-231,5181,5351,4951,51362,8001,513
2019-04-221,5121,5271,4921,51673,7001,516
2019-04-191,5461,5481,4871,512135,8001,512
2019-04-181,6491,6551,5321,570399,1001,570
2019-04-171,5431,5541,5161,536125,7001,536
2019-04-161,5571,5891,5341,54794,4001,547
2019-04-151,4841,5541,4841,540215,8001,540
2019-04-121,6201,6221,5861,604171,3001,604
2019-04-111,6351,6781,6151,634175,8001,634
2019-04-101,6351,7231,5961,644362,9001,644
2019-04-091,7021,7021,6281,648227,7001,648
2019-04-081,7081,7311,6821,702177,7001,702
2019-04-051,7701,8181,7151,731382,9001,731
2019-04-041,7301,7341,6781,701147,7001,701
2019-04-031,6731,7941,6661,738556,2001,738
2019-04-021,7011,7101,6291,635133,3001,635
2019-04-011,7341,7451,6911,713123,5001,713
2019-03-291,7201,7271,6601,703167,7001,703
2019-03-281,7411,7601,7061,723123,6001,723
2019-03-271,7431,8751,7301,760237,2001,760
2019-03-261,7151,7861,6631,775265,8001,775
2019-03-251,6941,7911,6911,725276,0001,725
2019-03-221,7291,8801,7291,797523,3001,797
2019-03-201,7701,7841,6901,729304,9001,729
2019-03-191,8011,8221,7311,790407,0001,790
2019-03-181,9472,0751,8221,8651,824,7001,865
2019-03-151,5891,9211,5361,9212,334,5001,921
2019-03-141,7031,7201,5201,529488,9001,529
2019-03-131,6651,7901,6601,721620,3001,721
2019-03-122,0312,0351,6661,6901,939,6001,690
2019-03-111,8602,0551,7402,0552,032,6002,055
2019-03-081,4901,6891,4591,6551,592,4001,655
2019-03-071,3721,4701,3501,400512,0001,400
2019-03-061,3031,5871,2991,3731,393,8001,373
2019-03-051,2521,3211,2461,29597,4001,295
2019-03-041,2101,2671,2031,258101,3001,258
2019-03-011,2581,2811,1901,217167,8001,217
2019-02-281,1991,2591,1481,243148,2001,243
2019-02-271,2381,2381,1901,20945,9001,209
2019-02-261,2221,2531,1901,23878,1001,238
2019-02-251,1911,2231,1911,20428,0001,204
2019-02-221,1601,1881,1551,18418,2001,184
2019-02-211,1981,1981,1601,17144,2001,171
2019-02-201,1911,2261,1611,19844,4001,198
2019-02-191,2151,2151,1831,19415,8001,194
2019-02-181,1921,2141,1741,20436,6001,204
2019-02-151,1661,1961,1491,19537,9001,195
2019-02-141,1311,1781,1311,17426,3001,174
2019-02-131,1331,1491,1251,14844,0001,148
2019-02-121,1161,1501,1161,14029,3001,140
2019-02-081,1621,1621,1141,12737,6001,127
2019-02-071,2111,2131,1801,18424,1001,184
2019-02-061,2591,2601,2061,21836,8001,218
2019-02-051,2701,2821,2271,24436,7001,244
2019-02-041,2231,2381,1971,22960,6001,229
2019-02-011,1561,1811,1501,16324,8001,163
2019-01-311,1491,1781,1321,17248,9001,172
2019-01-301,2171,2171,1481,14849,3001,148
2019-01-291,2401,2401,1851,19953,9001,199
2019-01-281,2801,2901,2341,25047,3001,250
2019-01-251,2721,2971,2621,28129,5001,281
2019-01-241,2271,2761,2201,26230,2001,262
2019-01-231,2621,2621,2191,22724,8001,227
2019-01-221,2301,2821,2091,24251,7001,242
2019-01-211,2911,2911,2081,23262,0001,232
2019-01-181,2661,3281,2661,28419,7001,284
2019-01-171,2211,3161,2001,26664,8001,266
2019-01-161,1851,2381,1851,22551,6001,225
2019-01-151,1501,1901,1341,18131,0001,181
2019-01-111,1231,1621,1231,15328,4001,153
2019-01-101,1441,1491,1031,13062,4001,130
2019-01-091,1791,1811,1001,17484,5001,174
2019-01-081,1021,2461,1021,149129,4001,149
2019-01-071,0701,1051,0441,10283,8001,102
2019-01-041,1001,1011,0061,040100,8001,040

分割・併合履歴 ： [2016-09-28]1株→0.1株