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 |
|---|---|---|---|---|---|
| 1995/12/29 | 540 | 540 | 531 | 531 | 14,000 |
| 1995/12/28 | 527 | 535 | 527 | 535 | 54,000 |
| 1995/12/27 | 539 | 539 | 528 | 530 | 44,000 |
| 1995/12/26 | 530 | 530 | 525 | 526 | 63,000 |
| 1995/12/25 | 538 | 538 | 528 | 529 | 141,000 |
| 1995/12/22 | 535 | 535 | 526 | 528 | 81,000 |
| 1995/12/21 | 530 | 530 | 523 | 525 | 49,000 |
| 1995/12/20 | 523 | 533 | 523 | 533 | 66,000 |
| 1995/12/19 | 526 | 528 | 526 | 526 | 45,000 |
| 1995/12/18 | 546 | 550 | 526 | 526 | 59,000 |
| 1995/12/15 | 540 | 548 | 535 | 548 | 43,000 |
| 1995/12/14 | 531 | 545 | 531 | 538 | 124,000 |
| 1995/12/13 | 530 | 540 | 530 | 531 | 49,000 |
| 1995/12/12 | 526 | 530 | 523 | 526 | 64,000 |
| 1995/12/11 | 540 | 540 | 528 | 528 | 68,000 |
| 1995/12/08 | 532 | 540 | 530 | 540 | 67,000 |
| 1995/12/07 | 525 | 543 | 525 | 540 | 184,000 |
| 1995/12/06 | 544 | 548 | 531 | 544 | 65,000 |
| 1995/12/05 | 543 | 545 | 521 | 531 | 92,000 |
| 1995/12/04 | 523 | 548 | 518 | 538 | 128,000 |
| 1995/12/01 | 521 | 525 | 521 | 525 | 122,000 |
| 1995/11/30 | 528 | 535 | 525 | 525 | 103,000 |
| 1995/11/29 | 527 | 530 | 525 | 530 | 80,000 |
| 1995/11/28 | 532 | 535 | 527 | 527 | 65,000 |
| 1995/11/27 | 528 | 537 | 526 | 537 | 94,000 |
| 1995/11/24 | 526 | 537 | 526 | 526 | 160,000 |
| 1995/11/22 | 543 | 555 | 535 | 535 | 103,000 |
| 1995/11/21 | 536 | 544 | 531 | 533 | 79,000 |
| 1995/11/20 | 542 | 550 | 535 | 535 | 80,000 |
| 1995/11/17 | 550 | 561 | 533 | 538 | 199,000 |
| 1995/11/16 | 526 | 550 | 521 | 545 | 131,000 |
| 1995/11/15 | 547 | 549 | 528 | 530 | 142,000 |
| 1995/11/14 | 553 | 553 | 541 | 549 | 132,000 |
| 1995/11/13 | 572 | 572 | 550 | 551 | 116,000 |
| 1995/11/10 | 566 | 570 | 561 | 568 | 120,000 |
| 1995/11/09 | 567 | 580 | 559 | 561 | 142,000 |
| 1995/11/08 | 599 | 599 | 569 | 584 | 145,000 |
| 1995/11/07 | 620 | 628 | 570 | 600 | 950,000 |
| 1995/11/06 | 542 | 612 | 532 | 612 | 486,000 |
| 1995/11/02 | 549 | 549 | 535 | 548 | 268,000 |
| 1995/11/01 | 549 | 554 | 540 | 540 | 291,000 |
| 1995/10/31 | 565 | 570 | 545 | 557 | 443,000 |
| 1995/10/30 | 565 | 590 | 562 | 582 | 399,000 |
| 1995/10/27 | 551 | 615 | 545 | 575 | 1,881,000 |
| 1995/10/26 | 589 | 589 | 553 | 563 | 784,000 |
| 1995/10/25 | 565 | 598 | 555 | 590 | 2,070,000 |
| 1995/10/24 | 500 | 574 | 500 | 534 | 2,336,000 |
| 1995/10/23 | 479 | 498 | 476 | 495 | 810,000 |
| 1995/10/20 | 437 | 490 | 437 | 489 | 1,148,000 |
| 1995/10/19 | 407 | 437 | 407 | 437 | 162,000 |
| 1995/10/18 | 414 | 418 | 405 | 412 | 36,000 |
| 1995/10/17 | 426 | 430 | 415 | 419 | 109,000 |
| 1995/10/16 | 397 | 425 | 397 | 425 | 53,000 |
| 1995/10/13 | 396 | 402 | 392 | 402 | 60,000 |
| 1995/10/12 | 396 | 404 | 396 | 398 | 71,000 |
| 1995/10/11 | 425 | 425 | 407 | 407 | 60,000 |
| 1995/10/09 | 425 | 430 | 415 | 430 | 154,000 |
| 1995/10/06 | 392 | 440 | 392 | 430 | 440,000 |
| 1995/10/05 | 399 | 399 | 380 | 395 | 71,000 |
| 1995/10/04 | 364 | 405 | 364 | 400 | 179,000 |
| 1995/10/03 | 352 | 366 | 352 | 361 | 19,000 |
| 1995/10/02 | 350 | 350 | 350 | 350 | 1,000 |
| 1995/09/29 | 352 | 352 | 342 | 342 | 10,000 |
| 1995/09/28 | 356 | 364 | 351 | 352 | 13,000 |
| 1995/09/27 | 350 | 359 | 346 | 359 | 12,000 |
| 1995/09/26 | 345 | 349 | 345 | 346 | 23,000 |
| 1995/09/25 | 355 | 360 | 355 | 355 | 15,000 |
| 1995/09/22 | 356 | 361 | 352 | 361 | 19,000 |
| 1995/09/21 | 361 | 361 | 360 | 361 | 16,000 |
| 1995/09/20 | 368 | 369 | 365 | 365 | 20,000 |
| 1995/09/19 | 365 | 380 | 361 | 365 | 30,000 |
| 1995/09/18 | 389 | 389 | 360 | 365 | 44,000 |
| 1995/09/14 | 400 | 410 | 387 | 393 | 179,000 |
| 1995/09/13 | 355 | 405 | 355 | 400 | 208,000 |
| 1995/09/12 | 346 | 350 | 344 | 350 | 12,000 |
| 1995/09/11 | 343 | 348 | 343 | 343 | 36,000 |
| 1995/09/08 | 337 | 350 | 337 | 348 | 50,000 |
| 1995/09/07 | 330 | 335 | 330 | 332 | 6,000 |
| 1995/09/06 | 336 | 336 | 335 | 335 | 10,000 |
| 1995/09/05 | 345 | 346 | 336 | 336 | 25,000 |
| 1995/09/04 | 356 | 358 | 344 | 345 | 36,000 |
| 1995/09/01 | 350 | 359 | 350 | 359 | 20,000 |
| 1995/08/31 | 355 | 360 | 350 | 350 | 24,000 |
| 1995/08/30 | 361 | 361 | 351 | 355 | 52,000 |
| 1995/08/29 | 347 | 359 | 347 | 356 | 29,000 |
| 1995/08/28 | 346 | 347 | 342 | 347 | 8,000 |
| 1995/08/25 | 356 | 356 | 341 | 341 | 7,000 |
| 1995/08/24 | 345 | 346 | 341 | 346 | 6,000 |
| 1995/08/23 | 357 | 357 | 346 | 346 | 45,000 |
| 1995/08/22 | 355 | 360 | 355 | 358 | 79,000 |
| 1995/08/21 | 356 | 360 | 352 | 355 | 55,000 |
| 1995/08/18 | 352 | 361 | 350 | 359 | 75,000 |
| 1995/08/17 | 350 | 358 | 347 | 352 | 83,000 |
| 1995/08/16 | 347 | 350 | 345 | 350 | 127,000 |
| 1995/08/15 | 337 | 345 | 335 | 341 | 156,000 |
| 1995/08/14 | 306 | 332 | 306 | 332 | 40,000 |
| 1995/08/11 | 305 | 305 | 301 | 305 | 16,000 |
| 1995/08/10 | 306 | 306 | 305 | 305 | 28,000 |
| 1995/08/09 | 295 | 305 | 295 | 305 | 38,000 |
| 1995/08/08 | 309 | 309 | 300 | 300 | 22,000 |
| 1995/08/07 | 315 | 317 | 310 | 310 | 17,000 |
| 1995/08/04 | 305 | 305 | 300 | 300 | 27,000 |
| 1995/08/03 | 300 | 305 | 300 | 300 | 48,000 |
| 1995/08/02 | 290 | 300 | 290 | 300 | 12,000 |
| 1995/08/01 | 300 | 300 | 290 | 290 | 19,000 |
| 1995/07/31 | 295 | 295 | 295 | 295 | 44,000 |
| 1995/07/28 | 295 | 295 | 291 | 295 | 86,000 |
| 1995/07/27 | 297 | 300 | 297 | 300 | 14,000 |
| 1995/07/26 | 290 | 300 | 290 | 291 | 21,000 |
| 1995/07/25 | 309 | 309 | 292 | 292 | 32,000 |
| 1995/07/24 | 315 | 315 | 312 | 312 | 23,000 |
| 1995/07/21 | 311 | 319 | 311 | 318 | 11,000 |
| 1995/07/20 | 307 | 310 | 300 | 308 | 37,000 |
| 1995/07/19 | 322 | 326 | 307 | 307 | 61,000 |
| 1995/07/18 | 341 | 342 | 317 | 322 | 108,000 |
| 1995/07/17 | 318 | 343 | 318 | 342 | 63,000 |
| 1995/07/14 | 315 | 328 | 310 | 316 | 120,000 |
| 1995/07/13 | 285 | 301 | 281 | 300 | 56,000 |
| 1995/07/12 | 281 | 290 | 280 | 280 | 74,000 |
| 1995/07/11 | 295 | 295 | 280 | 281 | 94,000 |
| 1995/07/10 | 310 | 310 | 290 | 295 | 81,000 |
| 1995/07/07 | 281 | 291 | 269 | 290 | 109,000 |
| 1995/07/06 | 260 | 274 | 256 | 271 | 102,000 |
| 1995/07/05 | 244 | 269 | 243 | 264 | 151,000 |
| 1995/07/04 | 231 | 239 | 225 | 239 | 53,000 |
| 1995/07/03 | 230 | 237 | 230 | 230 | 19,000 |
| 1995/06/30 | 228 | 241 | 228 | 240 | 50,000 |
| 1995/06/29 | 242 | 242 | 230 | 230 | 63,000 |
| 1995/06/28 | 245 | 245 | 232 | 242 | 65,000 |
| 1995/06/27 | 249 | 251 | 241 | 250 | 81,000 |
| 1995/06/26 | 249 | 255 | 247 | 247 | 83,000 |
| 1995/06/23 | 240 | 250 | 240 | 250 | 41,000 |
| 1995/06/22 | 245 | 245 | 238 | 240 | 18,000 |
| 1995/06/21 | 254 | 254 | 236 | 245 | 27,000 |
| 1995/06/20 | 255 | 255 | 242 | 254 | 334,000 |
| 1995/06/19 | 250 | 255 | 250 | 255 | 16,000 |
| 1995/06/16 | 260 | 260 | 255 | 255 | 21,000 |
| 1995/06/15 | 260 | 260 | 255 | 255 | 15,000 |
| 1995/06/14 | 265 | 271 | 260 | 260 | 19,000 |
| 1995/06/13 | 260 | 271 | 260 | 270 | 23,000 |
| 1995/06/12 | 276 | 279 | 275 | 275 | 9,000 |
| 1995/06/09 | 296 | 297 | 295 | 295 | 9,000 |
| 1995/06/08 | 299 | 299 | 299 | 299 | 3,000 |
| 1995/06/07 | 327 | 328 | 320 | 328 | 3,000 |
| 1995/06/06 | 329 | 329 | 326 | 329 | 4,000 |
| 1995/06/05 | 335 | 335 | 335 | 335 | 7,000 |
| 1995/06/02 | 330 | 330 | 330 | 330 | 7,000 |
| 1995/05/31 | 300 | 300 | 300 | 300 | 5,000 |
| 1995/05/29 | 301 | 301 | 300 | 300 | 4,000 |
| 1995/05/26 | 300 | 301 | 300 | 301 | 3,000 |
| 1995/05/25 | 320 | 320 | 300 | 300 | 12,000 |
| 1995/05/24 | 305 | 305 | 305 | 305 | 6,000 |
| 1995/05/23 | 305 | 305 | 304 | 304 | 8,000 |
| 1995/05/22 | 316 | 316 | 304 | 304 | 9,000 |
| 1995/05/19 | 321 | 322 | 321 | 321 | 7,000 |
| 1995/05/18 | 330 | 330 | 330 | 330 | 7,000 |
| 1995/05/17 | 339 | 339 | 331 | 331 | 10,000 |
| 1995/05/16 | 344 | 350 | 340 | 340 | 6,000 |
| 1995/05/12 | 345 | 345 | 345 | 345 | 4,000 |
| 1995/05/11 | 345 | 350 | 340 | 340 | 7,000 |
| 1995/05/10 | 350 | 350 | 345 | 345 | 4,000 |
| 1995/05/09 | 345 | 345 | 345 | 345 | 4,000 |
| 1995/05/08 | 370 | 370 | 370 | 370 | 7,000 |
| 1995/05/02 | 352 | 352 | 352 | 352 | 11,000 |
| 1995/05/01 | 348 | 348 | 342 | 342 | 2,000 |
| 1995/04/28 | 356 | 356 | 348 | 348 | 18,000 |
| 1995/04/27 | 363 | 363 | 355 | 356 | 8,000 |
| 1995/04/26 | 373 | 373 | 373 | 373 | 4,000 |
| 1995/04/25 | 363 | 373 | 363 | 373 | 23,000 |
| 1995/04/24 | 358 | 358 | 355 | 358 | 13,000 |
| 1995/04/21 | 342 | 350 | 340 | 350 | 48,000 |
| 1995/04/20 | 345 | 345 | 345 | 345 | 11,000 |
| 1995/04/19 | 340 | 343 | 340 | 340 | 10,000 |
| 1995/04/18 | 341 | 341 | 341 | 341 | 4,000 |
| 1995/04/17 | 336 | 336 | 331 | 331 | 2,000 |
| 1995/04/14 | 346 | 346 | 341 | 341 | 8,000 |
| 1995/04/13 | 345 | 345 | 341 | 341 | 6,000 |
| 1995/04/12 | 340 | 340 | 340 | 340 | 13,000 |
| 1995/04/11 | 342 | 342 | 335 | 335 | 4,000 |
| 1995/04/10 | 332 | 332 | 332 | 332 | 3,000 |
| 1995/04/07 | 333 | 333 | 326 | 330 | 10,000 |
| 1995/04/06 | 339 | 339 | 338 | 338 | 5,000 |
| 1995/04/05 | 336 | 336 | 336 | 336 | 7,000 |
| 1995/04/04 | 331 | 331 | 330 | 330 | 9,000 |
| 1995/04/03 | 340 | 340 | 330 | 330 | 20,000 |
| 1995/03/31 | 355 | 355 | 351 | 351 | 5,000 |
| 1995/03/30 | 356 | 356 | 345 | 345 | 10,000 |
| 1995/03/29 | 355 | 357 | 355 | 356 | 8,000 |
| 1995/03/28 | 352 | 360 | 352 | 360 | 25,000 |
| 1995/03/27 | 350 | 350 | 347 | 347 | 8,000 |
| 1995/03/24 | 325 | 335 | 325 | 335 | 12,000 |
| 1995/03/23 | 350 | 355 | 338 | 338 | 19,000 |
| 1995/03/22 | 360 | 360 | 350 | 350 | 5,000 |
| 1995/03/20 | 355 | 360 | 350 | 360 | 8,000 |
| 1995/03/17 | 359 | 360 | 350 | 350 | 17,000 |
| 1995/03/16 | 370 | 370 | 360 | 360 | 11,000 |
| 1995/03/15 | 370 | 371 | 366 | 371 | 11,000 |
| 1995/03/14 | 371 | 371 | 370 | 370 | 3,000 |
| 1995/03/13 | 375 | 375 | 370 | 370 | 9,000 |
| 1995/03/10 | 383 | 383 | 380 | 380 | 6,000 |
| 1995/03/09 | 380 | 380 | 378 | 378 | 3,000 |
| 1995/03/08 | 385 | 385 | 378 | 378 | 5,000 |
| 1995/03/07 | 388 | 388 | 386 | 387 | 10,000 |
| 1995/03/06 | 393 | 398 | 393 | 398 | 23,000 |
| 1995/03/03 | 385 | 385 | 385 | 385 | 1,000 |
| 1995/03/02 | 378 | 390 | 378 | 390 | 11,000 |
| 1995/03/01 | 374 | 374 | 373 | 373 | 9,000 |
| 1995/02/28 | 368 | 370 | 366 | 369 | 24,000 |
| 1995/02/27 | 383 | 383 | 367 | 367 | 12,000 |
| 1995/02/24 | 390 | 390 | 380 | 380 | 30,000 |
| 1995/02/23 | 395 | 395 | 380 | 380 | 18,000 |
| 1995/02/22 | 401 | 401 | 395 | 400 | 16,000 |
| 1995/02/21 | 401 | 401 | 400 | 400 | 5,000 |
| 1995/02/20 | 400 | 400 | 400 | 400 | 9,000 |
| 1995/02/17 | 395 | 400 | 395 | 396 | 37,000 |
| 1995/02/16 | 410 | 410 | 395 | 395 | 9,000 |
| 1995/02/15 | 411 | 411 | 410 | 410 | 11,000 |
| 1995/02/14 | 413 | 413 | 412 | 413 | 9,000 |
| 1995/02/13 | 424 | 424 | 420 | 420 | 3,000 |
| 1995/02/10 | 413 | 429 | 411 | 429 | 15,000 |
| 1995/02/09 | 410 | 414 | 410 | 414 | 9,000 |
| 1995/02/08 | 416 | 416 | 415 | 415 | 5,000 |
| 1995/02/07 | 418 | 418 | 416 | 418 | 10,000 |
| 1995/02/06 | 426 | 426 | 416 | 416 | 19,000 |
| 1995/02/03 | 420 | 420 | 416 | 416 | 12,000 |
| 1995/02/02 | 422 | 422 | 415 | 415 | 15,000 |
| 1995/02/01 | 426 | 426 | 416 | 416 | 17,000 |
| 1995/01/31 | 446 | 451 | 446 | 446 | 19,000 |
| 1995/01/30 | 427 | 436 | 415 | 436 | 31,000 |
| 1995/01/27 | 422 | 422 | 420 | 422 | 22,000 |
| 1995/01/26 | 430 | 440 | 430 | 440 | 12,000 |
| 1995/01/25 | 430 | 434 | 425 | 425 | 21,000 |
| 1995/01/24 | 404 | 404 | 404 | 404 | 4,000 |
| 1995/01/23 | 414 | 419 | 403 | 405 | 34,000 |
| 1995/01/20 | 430 | 432 | 425 | 429 | 31,000 |
| 1995/01/19 | 441 | 446 | 441 | 443 | 20,000 |
| 1995/01/18 | 460 | 460 | 444 | 446 | 16,000 |
| 1995/01/17 | 473 | 473 | 464 | 465 | 14,000 |
| 1995/01/13 | 460 | 479 | 456 | 469 | 52,000 |
| 1995/01/12 | 454 | 469 | 451 | 465 | 85,000 |
| 1995/01/11 | 456 | 465 | 453 | 454 | 40,000 |
| 1995/01/10 | 462 | 464 | 455 | 460 | 27,000 |
| 1995/01/09 | 446 | 452 | 440 | 452 | 19,000 |
| 1995/01/06 | 455 | 457 | 446 | 446 | 37,000 |
| 1995/01/05 | 472 | 472 | 460 | 460 | 26,000 |
| 1995/01/04 | 467 | 474 | 467 | 469 | 29,000 |