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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/10/02 | 1,265 | 1,279 | 1,260 | 1,260 | 12,900 |
| 2023/09/29 | 1,272 | 1,275 | 1,263 | 1,264 | 17,000 |
| 2023/09/28 | 1,277 | 1,283 | 1,266 | 1,272 | 13,700 |
| 2023/09/27 | 1,265 | 1,280 | 1,265 | 1,280 | 27,200 |
| 2023/09/26 | 1,283 | 1,290 | 1,275 | 1,275 | 20,300 |
| 2023/09/25 | 1,265 | 1,286 | 1,265 | 1,283 | 32,200 |
| 2023/09/22 | 1,250 | 1,268 | 1,234 | 1,261 | 44,500 |
| 2023/09/21 | 1,271 | 1,272 | 1,253 | 1,253 | 48,500 |
| 2023/09/20 | 1,279 | 1,280 | 1,271 | 1,271 | 24,200 |
| 2023/09/19 | 1,283 | 1,283 | 1,272 | 1,282 | 24,100 |
| 2023/09/15 | 1,281 | 1,285 | 1,272 | 1,273 | 57,100 |
| 2023/09/14 | 1,287 | 1,291 | 1,280 | 1,285 | 13,900 |
| 2023/09/13 | 1,282 | 1,286 | 1,277 | 1,286 | 25,100 |
| 2023/09/12 | 1,280 | 1,288 | 1,277 | 1,288 | 27,100 |
| 2023/09/11 | 1,300 | 1,300 | 1,278 | 1,278 | 70,100 |
| 2023/09/08 | 1,301 | 1,301 | 1,291 | 1,296 | 59,500 |
| 2023/09/07 | 1,320 | 1,320 | 1,303 | 1,303 | 61,700 |
| 2023/09/06 | 1,324 | 1,328 | 1,316 | 1,327 | 35,600 |
| 2023/09/05 | 1,320 | 1,326 | 1,316 | 1,324 | 27,900 |
| 2023/09/04 | 1,319 | 1,320 | 1,313 | 1,317 | 25,100 |
| 2023/09/01 | 1,316 | 1,328 | 1,314 | 1,319 | 33,000 |
| 2023/08/31 | 1,319 | 1,328 | 1,318 | 1,318 | 35,700 |
| 2023/08/30 | 1,330 | 1,330 | 1,317 | 1,319 | 31,500 |
| 2023/08/29 | 1,327 | 1,333 | 1,325 | 1,330 | 11,300 |
| 2023/08/28 | 1,335 | 1,339 | 1,325 | 1,337 | 27,300 |
| 2023/08/25 | 1,318 | 1,325 | 1,314 | 1,325 | 16,500 |
| 2023/08/24 | 1,327 | 1,332 | 1,325 | 1,329 | 12,700 |
| 2023/08/23 | 1,323 | 1,335 | 1,323 | 1,335 | 27,100 |
| 2023/08/22 | 1,330 | 1,334 | 1,321 | 1,325 | 42,800 |
| 2023/08/21 | 1,317 | 1,331 | 1,317 | 1,323 | 15,600 |
| 2023/08/18 | 1,326 | 1,327 | 1,316 | 1,317 | 35,400 |
| 2023/08/17 | 1,344 | 1,349 | 1,321 | 1,337 | 35,500 |
| 2023/08/16 | 1,360 | 1,360 | 1,343 | 1,345 | 14,500 |
| 2023/08/15 | 1,352 | 1,364 | 1,345 | 1,352 | 19,800 |
| 2023/08/14 | 1,350 | 1,367 | 1,341 | 1,357 | 52,000 |
| 2023/08/10 | 1,324 | 1,355 | 1,310 | 1,354 | 77,400 |
| 2023/08/09 | 1,323 | 1,323 | 1,305 | 1,320 | 26,500 |
| 2023/08/08 | 1,312 | 1,324 | 1,311 | 1,316 | 28,400 |
| 2023/08/07 | 1,310 | 1,327 | 1,310 | 1,317 | 20,100 |
| 2023/08/04 | 1,304 | 1,326 | 1,302 | 1,323 | 40,000 |
| 2023/08/03 | 1,332 | 1,332 | 1,310 | 1,312 | 41,500 |
| 2023/08/02 | 1,340 | 1,340 | 1,330 | 1,332 | 18,600 |
| 2023/08/01 | 1,338 | 1,347 | 1,336 | 1,340 | 22,200 |
| 2023/07/31 | 1,341 | 1,345 | 1,335 | 1,341 | 16,200 |
| 2023/07/28 | 1,351 | 1,351 | 1,321 | 1,333 | 67,800 |
| 2023/07/27 | 1,348 | 1,353 | 1,346 | 1,353 | 9,600 |
| 2023/07/26 | 1,371 | 1,371 | 1,350 | 1,354 | 21,800 |
| 2023/07/25 | 1,348 | 1,370 | 1,348 | 1,369 | 21,700 |
| 2023/07/24 | 1,344 | 1,358 | 1,342 | 1,348 | 11,900 |
| 2023/07/21 | 1,345 | 1,346 | 1,330 | 1,338 | 18,400 |
| 2023/07/20 | 1,340 | 1,347 | 1,333 | 1,337 | 13,200 |
| 2023/07/19 | 1,335 | 1,343 | 1,332 | 1,339 | 14,200 |
| 2023/07/18 | 1,332 | 1,343 | 1,331 | 1,336 | 9,200 |
| 2023/07/14 | 1,334 | 1,342 | 1,327 | 1,333 | 22,100 |
| 2023/07/13 | 1,355 | 1,355 | 1,337 | 1,345 | 21,100 |
| 2023/07/12 | 1,363 | 1,379 | 1,352 | 1,352 | 23,200 |
| 2023/07/11 | 1,353 | 1,372 | 1,353 | 1,363 | 22,200 |
| 2023/07/10 | 1,352 | 1,368 | 1,352 | 1,353 | 21,800 |
| 2023/07/07 | 1,342 | 1,354 | 1,332 | 1,352 | 20,100 |
| 2023/07/06 | 1,358 | 1,360 | 1,343 | 1,350 | 23,100 |
| 2023/07/05 | 1,385 | 1,385 | 1,353 | 1,360 | 60,500 |
| 2023/07/04 | 1,395 | 1,397 | 1,379 | 1,379 | 23,600 |
| 2023/07/03 | 1,377 | 1,401 | 1,377 | 1,395 | 42,300 |