6208 (株)石川製作所の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,944	1,974	1,904	1,955	258,700	1,955
2020-12-29	1,950	1,972	1,891	1,915	222,300	1,915
2020-12-28	1,958	2,021	1,932	1,947	352,300	1,947
2020-12-25	1,918	1,945	1,898	1,932	123,700	1,932
2020-12-24	1,874	1,933	1,867	1,920	199,100	1,920
2020-12-23	1,805	1,901	1,789	1,864	242,900	1,864
2020-12-22	1,835	1,869	1,760	1,811	195,200	1,811
2020-12-21	1,893	1,893	1,825	1,856	200,800	1,856
2020-12-18	1,821	1,947	1,816	1,904	337,300	1,904
2020-12-17	1,920	1,951	1,814	1,821	295,400	1,821
2020-12-16	1,950	1,963	1,820	1,914	417,700	1,914
2020-12-15	1,892	2,063	1,877	1,958	722,300	1,958
2020-12-14	1,807	1,883	1,789	1,877	302,000	1,877
2020-12-11	1,800	1,810	1,770	1,807	107,700	1,807
2020-12-10	1,760	1,810	1,745	1,795	158,100	1,795
2020-12-09	1,763	1,815	1,733	1,757	230,900	1,757
2020-12-08	1,760	1,796	1,699	1,755	230,100	1,755
2020-12-07	1,688	1,818	1,681	1,765	246,800	1,765
2020-12-04	1,662	1,689	1,657	1,680	53,100	1,680
2020-12-03	1,679	1,679	1,660	1,670	34,300	1,670
2020-12-02	1,708	1,708	1,667	1,670	69,100	1,670
2020-12-01	1,699	1,709	1,684	1,690	36,300	1,690
2020-11-30	1,720	1,720	1,689	1,689	52,800	1,689
2020-11-27	1,681	1,719	1,675	1,719	80,800	1,719
2020-11-26	1,691	1,700	1,677	1,678	53,900	1,678
2020-11-25	1,708	1,721	1,689	1,702	96,000	1,702
2020-11-24	1,705	1,722	1,699	1,707	64,300	1,707
2020-11-20	1,700	1,721	1,694	1,711	41,400	1,711
2020-11-19	1,695	1,713	1,673	1,707	49,400	1,707
2020-11-18	1,715	1,715	1,679	1,700	66,100	1,700
2020-11-17	1,755	1,763	1,696	1,697	180,400	1,697
2020-11-16	1,707	1,750	1,694	1,748	88,200	1,748
2020-11-13	1,692	1,722	1,692	1,703	57,400	1,703
2020-11-12	1,712	1,719	1,686	1,710	54,700	1,710
2020-11-11	1,689	1,719	1,685	1,703	63,100	1,703
2020-11-10	1,723	1,727	1,663	1,669	108,900	1,669
2020-11-09	1,725	1,739	1,709	1,739	75,800	1,739
2020-11-06	1,703	1,720	1,690	1,705	62,100	1,705
2020-11-05	1,704	1,733	1,691	1,703	74,300	1,703
2020-11-04	1,687	1,742	1,681	1,709	134,200	1,709
2020-11-02	1,665	1,680	1,646	1,679	42,300	1,679
2020-10-30	1,658	1,698	1,643	1,660	35,700	1,660
2020-10-29	1,651	1,683	1,648	1,681	28,500	1,681
2020-10-28	1,651	1,680	1,644	1,676	49,400	1,676
2020-10-27	1,625	1,663	1,613	1,661	33,100	1,661
2020-10-26	1,667	1,668	1,634	1,643	36,000	1,643
2020-10-23	1,667	1,667	1,630	1,667	53,400	1,667
2020-10-22	1,693	1,693	1,652	1,662	45,600	1,662
2020-10-21	1,686	1,714	1,680	1,693	46,900	1,693
2020-10-20	1,657	1,685	1,657	1,677	50,200	1,677
2020-10-19	1,644	1,670	1,619	1,657	59,600	1,657
2020-10-16	1,638	1,651	1,606	1,650	102,000	1,650
2020-10-15	1,685	1,685	1,627	1,627	109,900	1,627
2020-10-14	1,687	1,702	1,680	1,692	38,700	1,692
2020-10-13	1,698	1,706	1,665	1,687	101,700	1,687
2020-10-12	1,737	1,750	1,699	1,708	90,300	1,708
2020-10-09	1,760	1,760	1,712	1,729	97,400	1,729
2020-10-08	1,770	1,775	1,755	1,760	50,900	1,760
2020-10-07	1,770	1,780	1,748	1,770	51,500	1,770
2020-10-06	1,750	1,772	1,742	1,764	54,900	1,764
2020-10-05	1,740	1,756	1,701	1,756	102,100	1,756
2020-10-02	1,803	1,814	1,730	1,751	205,800	1,751
2020-09-30	1,820	1,837	1,798	1,798	63,300	1,798
2020-09-29	1,845	1,855	1,818	1,828	84,800	1,828
2020-09-28	1,840	1,850	1,814	1,833	84,000	1,833
2020-09-25	1,811	1,889	1,811	1,836	156,500	1,836
2020-09-24	1,849	1,849	1,813	1,833	98,400	1,833
2020-09-23	1,870	1,887	1,832	1,853	103,100	1,853
2020-09-18	1,885	1,905	1,866	1,873	135,600	1,873
2020-09-17	1,862	1,877	1,838	1,862	71,200	1,862
2020-09-16	1,848	1,883	1,830	1,862	101,700	1,862
2020-09-15	1,835	1,866	1,829	1,861	57,300	1,861
2020-09-14	1,850	1,867	1,817	1,850	85,300	1,850
2020-09-11	1,816	1,857	1,803	1,838	103,100	1,838
2020-09-10	1,820	1,820	1,799	1,810	31,600	1,810
2020-09-09	1,823	1,825	1,795	1,808	83,200	1,808
2020-09-08	1,840	1,849	1,808	1,840	81,100	1,840
2020-09-07	1,809	1,862	1,798	1,841	159,500	1,841
2020-09-04	1,788	1,814	1,775	1,790	92,600	1,790
2020-09-03	1,870	1,875	1,826	1,828	90,900	1,828
2020-09-02	1,899	1,905	1,847	1,865	154,100	1,865
2020-09-01	1,835	1,887	1,825	1,878	165,600	1,878
2020-08-31	1,800	1,865	1,781	1,839	202,800	1,839
2020-08-28	1,804	1,854	1,762	1,789	322,100	1,789
2020-08-27	1,779	1,867	1,755	1,834	588,500	1,834
2020-08-26	1,765	1,765	1,715	1,715	103,600	1,715
2020-08-25	1,760	1,778	1,737	1,745	56,500	1,745
2020-08-24	1,772	1,794	1,720	1,767	253,400	1,767
2020-08-21	1,813	1,820	1,788	1,796	123,800	1,796
2020-08-20	1,772	1,858	1,770	1,813	304,000	1,813
2020-08-19	1,800	1,803	1,770	1,780	103,700	1,780
2020-08-18	1,793	1,797	1,751	1,780	187,100	1,780
2020-08-17	1,890	1,890	1,782	1,797	430,900	1,797
2020-08-14	1,908	1,970	1,881	1,922	482,000	1,922
2020-08-13	1,819	1,910	1,814	1,907	340,600	1,907
2020-08-12	1,863	1,871	1,795	1,814	183,300	1,814
2020-08-11	1,867	1,915	1,833	1,859	319,000	1,859
2020-08-07	1,800	1,863	1,756	1,839	333,600	1,839
2020-08-06	1,835	1,835	1,738	1,774	279,800	1,774
2020-08-05	1,846	1,856	1,799	1,847	245,900	1,847
2020-08-04	1,802	1,848	1,790	1,838	302,800	1,838
2020-08-03	1,756	1,800	1,739	1,784	194,200	1,784
2020-07-31	1,765	1,814	1,693	1,718	318,000	1,718
2020-07-30	1,787	1,822	1,765	1,789	337,300	1,789
2020-07-29	1,749	1,774	1,717	1,769	196,000	1,769
2020-07-28	1,762	1,784	1,700	1,737	278,700	1,737
2020-07-27	1,730	1,815	1,710	1,774	499,900	1,774
2020-07-22	1,624	1,673	1,616	1,670	112,000	1,670
2020-07-21	1,618	1,635	1,589	1,629	89,400	1,629
2020-07-20	1,586	1,617	1,569	1,610	101,300	1,610
2020-07-17	1,582	1,604	1,557	1,570	82,600	1,570
2020-07-16	1,602	1,622	1,585	1,593	82,700	1,593
2020-07-15	1,621	1,630	1,581	1,607	100,200	1,607
2020-07-14	1,565	1,639	1,555	1,605	167,800	1,605
2020-07-13	1,531	1,585	1,531	1,561	86,700	1,561
2020-07-10	1,590	1,590	1,531	1,551	92,800	1,551
2020-07-09	1,580	1,607	1,552	1,573	158,300	1,573
2020-07-08	1,573	1,607	1,568	1,591	122,300	1,591
2020-07-07	1,567	1,593	1,553	1,581	103,300	1,581
2020-07-06	1,560	1,586	1,548	1,568	88,800	1,568
2020-07-03	1,512	1,545	1,505	1,544	91,900	1,544
2020-07-02	1,547	1,556	1,476	1,505	190,400	1,505
2020-07-01	1,575	1,578	1,541	1,541	94,000	1,541
2020-06-30	1,577	1,597	1,555	1,597	134,500	1,597
2020-06-29	1,630	1,642	1,546	1,547	202,700	1,547
2020-06-26	1,664	1,665	1,612	1,635	170,100	1,635
2020-06-25	1,664	1,684	1,656	1,656	160,900	1,656
2020-06-24	1,730	1,773	1,681	1,691	440,600	1,691
2020-06-23	1,755	1,849	1,738	1,811	597,100	1,811
2020-06-22	1,753	1,845	1,731	1,775	520,200	1,775
2020-06-19	1,812	1,818	1,745	1,801	488,700	1,801
2020-06-18	1,950	1,967	1,810	1,830	1,265,400	1,830
2020-06-17	1,816	1,949	1,800	1,914	2,379,500	1,914
2020-06-16	1,637	1,733	1,618	1,676	494,500	1,676
2020-06-15	1,646	1,708	1,618	1,687	591,100	1,687
2020-06-12	1,506	1,595	1,500	1,566	189,300	1,566
2020-06-11	1,633	1,634	1,575	1,578	147,600	1,578
2020-06-10	1,640	1,652	1,627	1,638	116,900	1,638
2020-06-09	1,646	1,726	1,622	1,670	335,700	1,670
2020-06-08	1,636	1,636	1,595	1,613	157,800	1,613
2020-06-05	1,655	1,668	1,635	1,642	87,000	1,642
2020-06-04	1,633	1,684	1,621	1,661	189,900	1,661
2020-06-03	1,670	1,675	1,631	1,631	195,300	1,631
2020-06-02	1,713	1,715	1,661	1,670	201,600	1,670
2020-06-01	1,664	1,712	1,629	1,686	397,400	1,686
2020-05-29	1,751	1,822	1,751	1,783	656,000	1,783
2020-05-28	1,744	1,748	1,680	1,742	377,900	1,742
2020-05-27	1,675	1,729	1,661	1,713	344,800	1,713
2020-05-26	1,653	1,661	1,605	1,661	215,400	1,661
2020-05-25	1,720	1,750	1,621	1,656	591,300	1,656
2020-05-22	1,503	1,588	1,498	1,584	374,200	1,584
2020-05-21	1,506	1,511	1,480	1,488	124,800	1,488
2020-05-20	1,500	1,545	1,483	1,503	176,500	1,503
2020-05-19	1,500	1,509	1,474	1,481	139,100	1,481
2020-05-18	1,498	1,548	1,468	1,509	220,700	1,509
2020-05-15	1,455	1,650	1,436	1,538	679,700	1,538
2020-05-14	1,404	1,525	1,404	1,482	339,700	1,482
2020-05-13	1,430	1,480	1,418	1,429	170,900	1,429
2020-05-12	1,475	1,482	1,388	1,408	238,200	1,408
2020-05-11	1,463	1,497	1,457	1,463	196,500	1,463
2020-05-08	1,593	1,593	1,463	1,503	352,500	1,503
2020-05-07	1,505	1,610	1,490	1,553	636,400	1,553
2020-05-01	1,660	1,746	1,583	1,705	938,900	1,705
2020-04-30	1,705	1,734	1,635	1,653	514,000	1,653
2020-04-28	1,595	1,740	1,567	1,710	729,400	1,710
2020-04-27	1,699	1,783	1,606	1,650	1,121,200	1,650
2020-04-24	1,533	1,677	1,493	1,649	845,400	1,649
2020-04-23	1,405	1,683	1,405	1,532	766,500	1,532
2020-04-22	1,549	1,550	1,402	1,427	624,100	1,427
2020-04-21	1,450	1,747	1,252	1,584	1,983,800	1,584
2020-04-20	1,482	1,561	1,436	1,447	559,700	1,447
2020-04-17	1,390	1,408	1,325	1,398	214,300	1,398
2020-04-16	1,266	1,340	1,260	1,339	127,300	1,339
2020-04-15	1,305	1,305	1,249	1,250	78,000	1,250
2020-04-14	1,247	1,355	1,247	1,310	215,900	1,310
2020-04-13	1,245	1,272	1,230	1,259	51,200	1,259
2020-04-10	1,223	1,250	1,212	1,241	44,300	1,241
2020-04-09	1,278	1,295	1,217	1,245	58,200	1,245
2020-04-08	1,213	1,278	1,208	1,248	59,700	1,248
2020-04-07	1,171	1,242	1,171	1,213	86,400	1,213
2020-04-06	1,129	1,179	1,102	1,158	89,200	1,158
2020-04-03	1,221	1,221	1,115	1,120	120,300	1,120
2020-04-02	1,200	1,230	1,175	1,230	70,000	1,230
2020-04-01	1,220	1,276	1,199	1,204	89,500	1,204
2020-03-31	1,237	1,280	1,221	1,233	70,500	1,233
2020-03-30	1,315	1,318	1,230	1,255	90,700	1,255
2020-03-27	1,249	1,340	1,223	1,285	186,400	1,285
2020-03-26	1,219	1,239	1,194	1,222	66,600	1,222
2020-03-25	1,231	1,254	1,199	1,234	91,600	1,234
2020-03-24	1,160	1,208	1,160	1,203	107,400	1,203
2020-03-23	1,142	1,177	1,120	1,171	101,700	1,171
2020-03-19	1,130	1,146	1,113	1,142	96,000	1,142
2020-03-18	1,140	1,160	1,105	1,113	87,900	1,113
2020-03-17	1,000	1,128	998	1,124	138,000	1,124
2020-03-16	1,040	1,110	1,031	1,040	90,500	1,040
2020-03-13	1,000	1,065	965	1,034	170,900	1,034
2020-03-12	1,100	1,129	1,075	1,096	145,600	1,096
2020-03-11	1,180	1,204	1,106	1,110	103,200	1,110
2020-03-10	1,050	1,181	1,028	1,175	176,400	1,175
2020-03-09	1,246	1,300	1,115	1,125	290,700	1,125
2020-03-06	1,240	1,252	1,200	1,223	154,900	1,223
2020-03-05	1,275	1,285	1,254	1,262	71,500	1,262
2020-03-04	1,226	1,283	1,216	1,275	116,400	1,275
2020-03-03	1,318	1,353	1,247	1,251	213,300	1,251
2020-03-02	1,215	1,497	1,212	1,320	740,100	1,320
2020-02-28	1,280	1,298	1,227	1,233	187,600	1,233
2020-02-27	1,420	1,420	1,321	1,327	128,000	1,327
2020-02-26	1,406	1,417	1,372	1,408	113,300	1,408
2020-02-25	1,428	1,466	1,419	1,420	142,200	1,420
2020-02-21	1,505	1,540	1,487	1,507	121,400	1,507
2020-02-20	1,504	1,511	1,467	1,473	58,100	1,473
2020-02-19	1,471	1,510	1,468	1,503	72,200	1,503
2020-02-18	1,511	1,513	1,467	1,467	90,900	1,467
2020-02-17	1,508	1,527	1,504	1,511	65,800	1,511
2020-02-14	1,522	1,553	1,519	1,536	80,000	1,536
2020-02-13	1,594	1,602	1,536	1,543	121,600	1,543
2020-02-12	1,593	1,610	1,550	1,554	129,100	1,554
2020-02-10	1,610	1,629	1,596	1,604	113,000	1,604
2020-02-07	1,613	1,638	1,608	1,623	68,600	1,623
2020-02-06	1,617	1,653	1,617	1,620	78,800	1,620
2020-02-05	1,626	1,632	1,603	1,617	67,500	1,617
2020-02-04	1,573	1,632	1,573	1,615	81,700	1,615
2020-02-03	1,555	1,621	1,555	1,611	99,600	1,611
2020-01-31	1,580	1,639	1,571	1,630	185,600	1,630
2020-01-30	1,658	1,658	1,574	1,601	193,400	1,601
2020-01-29	1,703	1,712	1,668	1,672	125,200	1,672
2020-01-28	1,711	1,727	1,698	1,723	181,700	1,723
2020-01-27	1,633	1,760	1,631	1,690	574,600	1,690
2020-01-24	1,692	1,699	1,657	1,665	121,600	1,665
2020-01-23	1,731	1,731	1,690	1,703	174,400	1,703
2020-01-22	1,734	1,767	1,724	1,739	202,100	1,739
2020-01-21	1,720	1,810	1,682	1,714	451,300	1,714
2020-01-20	1,726	1,737	1,698	1,708	98,400	1,708
2020-01-17	1,713	1,729	1,670	1,713	194,900	1,713
2020-01-16	1,766	1,785	1,711	1,729	231,300	1,729
2020-01-15	1,776	1,815	1,776	1,784	148,100	1,784
2020-01-14	1,771	1,819	1,762	1,776	358,200	1,776
2020-01-10	1,870	1,950	1,802	1,891	792,700	1,891
2020-01-09	1,981	2,066	1,884	1,888	1,743,200	1,888
2020-01-08	2,573	2,573	2,170	2,381	3,302,200	2,381
2020-01-07	2,084	2,250	2,021	2,073	1,585,800	2,073
2020-01-06	2,184	2,184	2,160	2,184	423,900	2,184

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 [2020年度]

6208 (株)石川製作所の時系列データ [2020年度]