石川製作所(6208)の株価時系列情報
石川製作所(6208)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,723 | 1,742 | 1,688 | 1,688 | 118,300 |
| 2024/07/25 | 1,800 | 1,820 | 1,723 | 1,723 | 205,000 |
| 2024/07/24 | 1,895 | 1,900 | 1,818 | 1,866 | 143,900 |
| 2024/07/23 | 1,909 | 1,945 | 1,889 | 1,920 | 67,200 |
| 2024/07/22 | 1,936 | 1,952 | 1,881 | 1,882 | 133,800 |
| 2024/07/19 | 1,998 | 2,006 | 1,888 | 1,921 | 261,800 |
| 2024/07/18 | 2,138 | 2,138 | 1,983 | 2,001 | 294,300 |
| 2024/07/17 | 2,030 | 2,147 | 1,991 | 2,125 | 466,900 |
| 2024/07/16 | 1,881 | 1,990 | 1,881 | 1,940 | 235,400 |
| 2024/07/12 | 1,794 | 1,847 | 1,788 | 1,801 | 58,500 |
| 2024/07/11 | 1,824 | 1,844 | 1,800 | 1,812 | 69,200 |
| 2024/07/10 | 1,853 | 1,882 | 1,755 | 1,822 | 191,400 |
| 2024/07/09 | 1,940 | 1,962 | 1,883 | 1,883 | 100,800 |
| 2024/07/08 | 1,872 | 1,949 | 1,872 | 1,905 | 109,000 |
| 2024/07/05 | 1,900 | 1,919 | 1,821 | 1,862 | 134,200 |
| 2024/07/04 | 1,867 | 1,910 | 1,866 | 1,900 | 120,800 |
| 2024/07/03 | 1,868 | 1,876 | 1,817 | 1,842 | 103,800 |
| 2024/07/02 | 1,780 | 1,840 | 1,776 | 1,839 | 113,700 |
| 2024/07/01 | 1,693 | 1,793 | 1,686 | 1,778 | 107,300 |
| 2024/06/28 | 1,714 | 1,729 | 1,696 | 1,711 | 49,200 |
| 2024/06/27 | 1,637 | 1,715 | 1,637 | 1,698 | 83,600 |
| 2024/06/26 | 1,660 | 1,667 | 1,634 | 1,637 | 52,100 |
| 2024/06/25 | 1,650 | 1,668 | 1,643 | 1,667 | 39,100 |
| 2024/06/24 | 1,664 | 1,682 | 1,631 | 1,660 | 54,400 |
| 2024/06/21 | 1,690 | 1,704 | 1,663 | 1,679 | 51,600 |
| 2024/06/20 | 1,789 | 1,789 | 1,627 | 1,683 | 235,200 |
| 2024/06/19 | 1,714 | 1,788 | 1,702 | 1,775 | 124,200 |
| 2024/06/18 | 1,715 | 1,732 | 1,688 | 1,714 | 43,100 |
| 2024/06/17 | 1,718 | 1,733 | 1,688 | 1,697 | 32,000 |
| 2024/06/14 | 1,665 | 1,718 | 1,665 | 1,717 | 46,600 |
| 2024/06/13 | 1,693 | 1,700 | 1,658 | 1,667 | 31,600 |
| 2024/06/12 | 1,680 | 1,707 | 1,678 | 1,691 | 33,000 |
| 2024/06/11 | 1,705 | 1,733 | 1,674 | 1,679 | 69,200 |
| 2024/06/10 | 1,650 | 1,710 | 1,633 | 1,704 | 99,100 |
| 2024/06/07 | 1,557 | 1,654 | 1,557 | 1,642 | 94,500 |
| 2024/06/06 | 1,550 | 1,593 | 1,550 | 1,569 | 41,400 |
| 2024/06/05 | 1,562 | 1,584 | 1,546 | 1,550 | 47,800 |
| 2024/06/04 | 1,609 | 1,636 | 1,561 | 1,561 | 80,000 |
| 2024/06/03 | 1,634 | 1,636 | 1,593 | 1,622 | 67,900 |
| 2024/05/31 | 1,594 | 1,634 | 1,591 | 1,634 | 34,900 |
| 2024/05/30 | 1,590 | 1,612 | 1,570 | 1,607 | 61,600 |
| 2024/05/29 | 1,642 | 1,677 | 1,605 | 1,614 | 82,300 |
| 2024/05/28 | 1,649 | 1,690 | 1,638 | 1,638 | 76,700 |
| 2024/05/27 | 1,603 | 1,647 | 1,595 | 1,647 | 70,500 |
| 2024/05/24 | 1,628 | 1,642 | 1,601 | 1,619 | 54,200 |
| 2024/05/23 | 1,603 | 1,644 | 1,580 | 1,643 | 93,300 |
| 2024/05/22 | 1,650 | 1,664 | 1,583 | 1,586 | 61,700 |
| 2024/05/21 | 1,651 | 1,688 | 1,590 | 1,635 | 169,600 |
| 2024/05/20 | 1,629 | 1,712 | 1,623 | 1,658 | 197,500 |
| 2024/05/17 | 1,556 | 1,607 | 1,555 | 1,598 | 75,500 |
| 2024/05/16 | 1,616 | 1,616 | 1,552 | 1,569 | 140,200 |
| 2024/05/15 | 1,523 | 1,637 | 1,505 | 1,621 | 197,100 |
| 2024/05/14 | 1,522 | 1,546 | 1,467 | 1,530 | 199,300 |
| 2024/05/13 | 1,595 | 1,638 | 1,532 | 1,538 | 238,100 |
| 2024/05/10 | 1,620 | 1,652 | 1,563 | 1,630 | 780,400 |
| 2024/05/09 | 1,580 | 1,580 | 1,580 | 1,580 | 83,300 |
| 2024/05/08 | 1,275 | 1,293 | 1,275 | 1,280 | 33,700 |
| 2024/05/07 | 1,286 | 1,290 | 1,271 | 1,275 | 28,500 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,268 | 20,200 |
| 2024/05/01 | 1,251 | 1,269 | 1,244 | 1,255 | 33,300 |
| 2024/04/30 | 1,247 | 1,288 | 1,247 | 1,277 | 41,300 |
| 2024/04/26 | 1,261 | 1,272 | 1,248 | 1,253 | 65,600 |
| 2024/04/25 | 1,281 | 1,293 | 1,260 | 1,261 | 24,800 |
| 2024/04/24 | 1,286 | 1,292 | 1,271 | 1,282 | 32,500 |
| 2024/04/23 | 1,281 | 1,296 | 1,267 | 1,280 | 59,000 |
| 2024/04/22 | 1,275 | 1,285 | 1,240 | 1,265 | 140,200 |
| 2024/04/19 | 1,313 | 1,379 | 1,280 | 1,297 | 267,900 |
| 2024/04/18 | 1,287 | 1,343 | 1,280 | 1,332 | 65,900 |
| 2024/04/17 | 1,373 | 1,373 | 1,287 | 1,295 | 177,100 |
| 2024/04/16 | 1,427 | 1,459 | 1,373 | 1,373 | 92,500 |
| 2024/04/15 | 1,445 | 1,461 | 1,410 | 1,418 | 108,200 |
| 2024/04/12 | 1,428 | 1,435 | 1,402 | 1,434 | 67,000 |
| 2024/04/11 | 1,385 | 1,474 | 1,385 | 1,452 | 148,300 |
| 2024/04/10 | 1,405 | 1,413 | 1,370 | 1,371 | 41,700 |
| 2024/04/09 | 1,417 | 1,428 | 1,403 | 1,405 | 39,400 |
| 2024/04/08 | 1,433 | 1,433 | 1,385 | 1,408 | 85,300 |
| 2024/04/05 | 1,385 | 1,440 | 1,384 | 1,407 | 137,600 |
| 2024/04/04 | 1,389 | 1,400 | 1,355 | 1,386 | 34,700 |
| 2024/04/03 | 1,344 | 1,391 | 1,331 | 1,372 | 59,500 |
| 2024/04/02 | 1,370 | 1,422 | 1,342 | 1,344 | 93,700 |
| 2024/04/01 | 1,400 | 1,400 | 1,362 | 1,366 | 45,600 |
| 2024/03/29 | 1,345 | 1,393 | 1,345 | 1,393 | 48,600 |
| 2024/03/28 | 1,348 | 1,360 | 1,332 | 1,341 | 25,800 |
| 2024/03/27 | 1,356 | 1,387 | 1,344 | 1,360 | 112,100 |
| 2024/03/26 | 1,348 | 1,348 | 1,327 | 1,336 | 23,300 |
| 2024/03/25 | 1,343 | 1,375 | 1,343 | 1,345 | 50,100 |
| 2024/03/22 | 1,357 | 1,364 | 1,327 | 1,339 | 60,800 |
| 2024/03/21 | 1,329 | 1,362 | 1,318 | 1,362 | 56,700 |
| 2024/03/19 | 1,345 | 1,361 | 1,316 | 1,327 | 95,200 |
| 2024/03/18 | 1,398 | 1,398 | 1,341 | 1,345 | 95,300 |
| 2024/03/15 | 1,363 | 1,385 | 1,356 | 1,369 | 80,100 |
| 2024/03/14 | 1,415 | 1,415 | 1,386 | 1,392 | 69,300 |
| 2024/03/13 | 1,430 | 1,460 | 1,410 | 1,418 | 239,600 |
| 2024/03/12 | 1,350 | 1,422 | 1,346 | 1,398 | 254,400 |
| 2024/03/11 | 1,380 | 1,398 | 1,340 | 1,347 | 198,500 |
| 2024/03/08 | 1,331 | 1,360 | 1,328 | 1,342 | 206,100 |
| 2024/03/07 | 1,287 | 1,339 | 1,267 | 1,335 | 178,400 |
| 2024/03/06 | 1,216 | 1,285 | 1,210 | 1,285 | 95,900 |
| 2024/03/05 | 1,206 | 1,217 | 1,184 | 1,217 | 63,000 |
| 2024/03/04 | 1,210 | 1,227 | 1,200 | 1,206 | 63,000 |
| 2024/03/01 | 1,223 | 1,223 | 1,205 | 1,214 | 34,000 |
| 2024/02/29 | 1,231 | 1,231 | 1,210 | 1,217 | 24,600 |
| 2024/02/28 | 1,240 | 1,260 | 1,225 | 1,225 | 56,000 |
| 2024/02/27 | 1,207 | 1,242 | 1,205 | 1,242 | 76,800 |
| 2024/02/26 | 1,226 | 1,230 | 1,205 | 1,210 | 57,200 |
| 2024/02/22 | 1,232 | 1,232 | 1,201 | 1,225 | 42,400 |
| 2024/02/21 | 1,229 | 1,229 | 1,210 | 1,228 | 36,200 |
| 2024/02/20 | 1,208 | 1,234 | 1,198 | 1,228 | 88,200 |
| 2024/02/19 | 1,175 | 1,201 | 1,175 | 1,199 | 51,800 |
| 2024/02/16 | 1,136 | 1,167 | 1,123 | 1,157 | 37,200 |
| 2024/02/15 | 1,200 | 1,200 | 1,132 | 1,136 | 69,500 |
| 2024/02/14 | 1,193 | 1,203 | 1,170 | 1,181 | 60,300 |
| 2024/02/13 | 1,155 | 1,214 | 1,155 | 1,204 | 122,900 |
| 2024/02/09 | 1,144 | 1,155 | 1,139 | 1,145 | 39,600 |
| 2024/02/08 | 1,144 | 1,152 | 1,130 | 1,150 | 42,300 |
| 2024/02/07 | 1,150 | 1,160 | 1,142 | 1,150 | 29,400 |
| 2024/02/06 | 1,158 | 1,168 | 1,140 | 1,140 | 47,600 |
| 2024/02/05 | 1,158 | 1,192 | 1,148 | 1,170 | 84,100 |
| 2024/02/02 | 1,131 | 1,144 | 1,128 | 1,128 | 25,900 |
| 2024/02/01 | 1,141 | 1,150 | 1,131 | 1,131 | 29,000 |
| 2024/01/31 | 1,132 | 1,148 | 1,123 | 1,140 | 34,600 |
| 2024/01/30 | 1,150 | 1,153 | 1,128 | 1,128 | 75,900 |
| 2024/01/29 | 1,150 | 1,158 | 1,143 | 1,151 | 41,000 |
| 2024/01/26 | 1,117 | 1,137 | 1,113 | 1,137 | 36,000 |
| 2024/01/25 | 1,103 | 1,117 | 1,100 | 1,113 | 28,700 |
| 2024/01/24 | 1,104 | 1,123 | 1,094 | 1,103 | 44,800 |
| 2024/01/23 | 1,097 | 1,113 | 1,093 | 1,098 | 55,300 |
| 2024/01/22 | 1,085 | 1,105 | 1,084 | 1,095 | 23,100 |
| 2024/01/19 | 1,090 | 1,106 | 1,083 | 1,083 | 59,600 |
| 2024/01/18 | 1,078 | 1,100 | 1,078 | 1,096 | 36,200 |
| 2024/01/17 | 1,111 | 1,120 | 1,089 | 1,089 | 43,600 |
| 2024/01/16 | 1,139 | 1,146 | 1,114 | 1,114 | 30,900 |
| 2024/01/15 | 1,128 | 1,145 | 1,128 | 1,139 | 24,000 |
| 2024/01/12 | 1,131 | 1,149 | 1,121 | 1,140 | 42,300 |
| 2024/01/11 | 1,136 | 1,154 | 1,130 | 1,130 | 46,600 |
| 2024/01/10 | 1,143 | 1,148 | 1,124 | 1,136 | 35,900 |
| 2024/01/09 | 1,146 | 1,171 | 1,133 | 1,143 | 75,100 |
| 2024/01/05 | 1,129 | 1,180 | 1,114 | 1,166 | 206,500 |
| 2024/01/04 | 1,110 | 1,143 | 1,102 | 1,125 | 62,500 |
| 2023/12/29 | 1,103 | 1,117 | 1,089 | 1,110 | 59,400 |
| 2023/12/28 | 1,087 | 1,109 | 1,076 | 1,094 | 73,000 |
| 2023/12/27 | 1,043 | 1,082 | 1,043 | 1,080 | 67,900 |
| 2023/12/26 | 1,014 | 1,048 | 1,014 | 1,037 | 69,900 |
| 2023/12/25 | 1,010 | 1,019 | 1,006 | 1,009 | 39,100 |
| 2023/12/22 | 1,010 | 1,020 | 1,006 | 1,010 | 35,400 |
| 2023/12/21 | 1,012 | 1,018 | 1,002 | 1,003 | 49,100 |
| 2023/12/20 | 1,025 | 1,038 | 1,019 | 1,019 | 74,700 |
| 2023/12/19 | 1,008 | 1,030 | 1,005 | 1,025 | 55,400 |
| 2023/12/18 | 1,070 | 1,071 | 1,014 | 1,014 | 88,800 |
| 2023/12/15 | 1,050 | 1,080 | 1,048 | 1,073 | 73,400 |
| 2023/12/14 | 1,082 | 1,086 | 1,052 | 1,052 | 53,800 |
| 2023/12/13 | 1,085 | 1,086 | 1,064 | 1,078 | 55,000 |
| 2023/12/12 | 1,126 | 1,127 | 1,080 | 1,085 | 71,800 |
| 2023/12/11 | 1,126 | 1,137 | 1,125 | 1,126 | 27,100 |
| 2023/12/08 | 1,150 | 1,150 | 1,122 | 1,125 | 51,300 |
| 2023/12/07 | 1,165 | 1,166 | 1,152 | 1,154 | 18,200 |
| 2023/12/06 | 1,164 | 1,175 | 1,163 | 1,168 | 12,800 |
| 2023/12/05 | 1,184 | 1,184 | 1,159 | 1,163 | 20,200 |
| 2023/12/04 | 1,191 | 1,194 | 1,181 | 1,185 | 25,800 |
| 2023/12/01 | 1,198 | 1,199 | 1,190 | 1,190 | 10,400 |
| 2023/11/30 | 1,200 | 1,203 | 1,187 | 1,203 | 17,500 |
| 2023/11/29 | 1,192 | 1,201 | 1,192 | 1,192 | 9,700 |
| 2023/11/28 | 1,210 | 1,210 | 1,189 | 1,198 | 24,600 |
| 2023/11/27 | 1,214 | 1,216 | 1,198 | 1,204 | 16,700 |
| 2023/11/24 | 1,209 | 1,223 | 1,201 | 1,211 | 23,800 |
| 2023/11/22 | 1,220 | 1,226 | 1,197 | 1,199 | 38,100 |
| 2023/11/21 | 1,203 | 1,218 | 1,198 | 1,218 | 26,300 |
| 2023/11/20 | 1,187 | 1,218 | 1,187 | 1,209 | 36,600 |
| 2023/11/17 | 1,191 | 1,203 | 1,191 | 1,199 | 18,000 |
| 2023/11/16 | 1,196 | 1,197 | 1,181 | 1,196 | 30,800 |
| 2023/11/15 | 1,200 | 1,208 | 1,185 | 1,208 | 36,200 |
| 2023/11/14 | 1,194 | 1,200 | 1,186 | 1,186 | 29,300 |
| 2023/11/13 | 1,203 | 1,223 | 1,193 | 1,198 | 44,600 |
| 2023/11/10 | 1,173 | 1,212 | 1,165 | 1,202 | 76,000 |
| 2023/11/09 | 1,158 | 1,165 | 1,139 | 1,157 | 40,600 |
| 2023/11/08 | 1,193 | 1,193 | 1,156 | 1,167 | 38,500 |
| 2023/11/07 | 1,196 | 1,203 | 1,188 | 1,188 | 24,400 |
| 2023/11/06 | 1,172 | 1,206 | 1,158 | 1,206 | 53,600 |
| 2023/11/02 | 1,176 | 1,180 | 1,156 | 1,162 | 33,500 |
| 2023/11/01 | 1,177 | 1,186 | 1,172 | 1,173 | 33,800 |
| 2023/10/31 | 1,157 | 1,173 | 1,141 | 1,173 | 39,200 |
| 2023/10/30 | 1,173 | 1,174 | 1,155 | 1,156 | 60,800 |
| 2023/10/27 | 1,145 | 1,174 | 1,145 | 1,174 | 26,100 |
| 2023/10/26 | 1,183 | 1,183 | 1,148 | 1,148 | 38,100 |
| 2023/10/25 | 1,160 | 1,194 | 1,160 | 1,186 | 64,500 |
| 2023/10/24 | 1,170 | 1,179 | 1,135 | 1,169 | 80,300 |
| 2023/10/23 | 1,212 | 1,222 | 1,182 | 1,182 | 73,600 |
| 2023/10/20 | 1,216 | 1,242 | 1,210 | 1,224 | 52,100 |
| 2023/10/19 | 1,242 | 1,247 | 1,232 | 1,240 | 26,000 |
| 2023/10/18 | 1,257 | 1,261 | 1,244 | 1,252 | 24,000 |
| 2023/10/17 | 1,279 | 1,279 | 1,242 | 1,252 | 64,300 |
| 2023/10/16 | 1,302 | 1,309 | 1,272 | 1,302 | 162,000 |
| 2023/10/13 | 1,230 | 1,269 | 1,227 | 1,259 | 55,100 |
| 2023/10/12 | 1,254 | 1,254 | 1,236 | 1,241 | 40,300 |
| 2023/10/11 | 1,258 | 1,269 | 1,250 | 1,254 | 51,200 |
| 2023/10/10 | 1,287 | 1,287 | 1,258 | 1,267 | 105,700 |
| 2023/10/06 | 1,212 | 1,228 | 1,212 | 1,217 | 17,900 |
| 2023/10/05 | 1,203 | 1,217 | 1,203 | 1,211 | 21,900 |
| 2023/10/04 | 1,213 | 1,218 | 1,198 | 1,203 | 36,700 |
| 2023/10/03 | 1,260 | 1,260 | 1,225 | 1,225 | 43,700 |