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 |
|---|---|---|---|---|---|
| 2005/12/30 | 221 | 221 | 218 | 218 | 229,000 |
| 2005/12/29 | 223 | 223 | 219 | 221 | 363,000 |
| 2005/12/28 | 218 | 220 | 217 | 220 | 328,000 |
| 2005/12/27 | 224 | 225 | 218 | 220 | 547,000 |
| 2005/12/26 | 218 | 233 | 218 | 226 | 3,044,000 |
| 2005/12/22 | 218 | 220 | 215 | 217 | 535,000 |
| 2005/12/21 | 220 | 221 | 218 | 219 | 364,000 |
| 2005/12/20 | 216 | 222 | 216 | 220 | 586,000 |
| 2005/12/19 | 217 | 217 | 215 | 216 | 427,000 |
| 2005/12/16 | 220 | 221 | 217 | 219 | 511,000 |
| 2005/12/15 | 223 | 225 | 221 | 221 | 730,000 |
| 2005/12/14 | 231 | 231 | 223 | 223 | 1,388,000 |
| 2005/12/13 | 230 | 240 | 229 | 229 | 6,346,000 |
| 2005/12/12 | 221 | 228 | 219 | 225 | 2,084,000 |
| 2005/12/09 | 218 | 221 | 216 | 217 | 853,000 |
| 2005/12/08 | 223 | 224 | 215 | 215 | 1,167,000 |
| 2005/12/07 | 221 | 226 | 219 | 225 | 1,919,000 |
| 2005/12/06 | 221 | 221 | 216 | 216 | 812,000 |
| 2005/12/05 | 214 | 223 | 212 | 223 | 2,246,000 |
| 2005/12/02 | 213 | 213 | 210 | 212 | 453,000 |
| 2005/12/01 | 208 | 211 | 208 | 211 | 569,000 |
| 2005/11/30 | 214 | 214 | 209 | 210 | 561,000 |
| 2005/11/29 | 211 | 215 | 209 | 214 | 623,000 |
| 2005/11/28 | 212 | 213 | 209 | 209 | 457,000 |
| 2005/11/25 | 205 | 212 | 204 | 212 | 736,000 |
| 2005/11/24 | 209 | 213 | 206 | 207 | 695,000 |
| 2005/11/22 | 213 | 213 | 208 | 210 | 777,000 |
| 2005/11/21 | 216 | 217 | 211 | 213 | 1,015,000 |
| 2005/11/18 | 221 | 223 | 217 | 218 | 795,000 |
| 2005/11/17 | 219 | 225 | 218 | 221 | 1,024,000 |
| 2005/11/16 | 217 | 222 | 216 | 219 | 586,000 |
| 2005/11/15 | 222 | 224 | 218 | 218 | 594,000 |
| 2005/11/14 | 230 | 231 | 221 | 223 | 991,000 |
| 2005/11/11 | 240 | 244 | 228 | 229 | 9,275,000 |
| 2005/11/10 | 227 | 231 | 225 | 230 | 2,231,000 |
| 2005/11/09 | 228 | 230 | 224 | 226 | 1,762,000 |
| 2005/11/08 | 225 | 226 | 222 | 224 | 1,500,000 |
| 2005/11/07 | 222 | 229 | 219 | 228 | 2,594,000 |
| 2005/11/04 | 223 | 223 | 219 | 219 | 820,000 |
| 2005/11/02 | 222 | 224 | 218 | 221 | 1,167,000 |
| 2005/11/01 | 217 | 221 | 217 | 220 | 386,000 |
| 2005/10/31 | 217 | 218 | 215 | 216 | 640,000 |
| 2005/10/28 | 216 | 216 | 212 | 214 | 526,000 |
| 2005/10/27 | 219 | 219 | 211 | 213 | 1,347,000 |
| 2005/10/26 | 218 | 222 | 217 | 218 | 1,930,000 |
| 2005/10/25 | 223 | 231 | 216 | 216 | 12,112,000 |
| 2005/10/24 | 210 | 217 | 210 | 213 | 1,302,000 |
| 2005/10/21 | 210 | 211 | 208 | 209 | 476,000 |
| 2005/10/20 | 211 | 216 | 210 | 210 | 2,449,000 |
| 2005/10/19 | 209 | 210 | 206 | 209 | 432,000 |
| 2005/10/18 | 209 | 211 | 208 | 209 | 290,000 |
| 2005/10/17 | 213 | 213 | 209 | 209 | 500,000 |
| 2005/10/14 | 214 | 215 | 209 | 212 | 1,429,000 |
| 2005/10/13 | 206 | 218 | 206 | 216 | 1,680,000 |
| 2005/10/12 | 211 | 211 | 208 | 208 | 397,000 |
| 2005/10/11 | 206 | 211 | 206 | 210 | 514,000 |
| 2005/10/07 | 203 | 207 | 203 | 206 | 310,000 |
| 2005/10/06 | 207 | 207 | 203 | 203 | 529,000 |
| 2005/10/05 | 209 | 209 | 206 | 207 | 386,000 |
| 2005/10/04 | 208 | 210 | 206 | 209 | 470,000 |
| 2005/10/03 | 206 | 208 | 204 | 207 | 452,000 |
| 2005/09/30 | 210 | 211 | 206 | 208 | 771,000 |
| 2005/09/29 | 214 | 216 | 212 | 213 | 1,349,000 |
| 2005/09/28 | 216 | 216 | 210 | 211 | 1,103,000 |
| 2005/09/27 | 223 | 227 | 213 | 216 | 5,504,000 |
| 2005/09/26 | 204 | 213 | 203 | 213 | 3,213,000 |
| 2005/09/22 | 208 | 208 | 202 | 204 | 709,000 |
| 2005/09/21 | 207 | 208 | 206 | 208 | 844,000 |
| 2005/09/20 | 207 | 208 | 205 | 206 | 587,000 |
| 2005/09/16 | 205 | 208 | 203 | 205 | 627,000 |
| 2005/09/15 | 203 | 205 | 202 | 205 | 342,000 |
| 2005/09/14 | 205 | 206 | 202 | 203 | 447,000 |
| 2005/09/13 | 202 | 209 | 202 | 205 | 1,211,000 |
| 2005/09/12 | 202 | 202 | 199 | 200 | 285,000 |
| 2005/09/09 | 201 | 201 | 199 | 199 | 398,000 |
| 2005/09/08 | 202 | 203 | 200 | 201 | 377,000 |
| 2005/09/07 | 202 | 204 | 200 | 201 | 347,000 |
| 2005/09/06 | 204 | 205 | 201 | 202 | 629,000 |
| 2005/09/05 | 210 | 211 | 200 | 203 | 1,157,000 |
| 2005/09/02 | 214 | 214 | 208 | 208 | 3,560,000 |
| 2005/09/01 | 197 | 215 | 197 | 215 | 6,012,000 |
| 2005/08/31 | 198 | 198 | 197 | 197 | 223,000 |
| 2005/08/30 | 198 | 199 | 197 | 198 | 230,000 |
| 2005/08/29 | 197 | 199 | 196 | 197 | 287,000 |
| 2005/08/26 | 199 | 199 | 196 | 197 | 368,000 |
| 2005/08/25 | 200 | 202 | 198 | 199 | 423,000 |
| 2005/08/24 | 201 | 203 | 199 | 201 | 449,000 |
| 2005/08/23 | 205 | 205 | 200 | 200 | 514,000 |
| 2005/08/22 | 200 | 203 | 198 | 203 | 599,000 |
| 2005/08/19 | 200 | 200 | 197 | 200 | 278,000 |
| 2005/08/18 | 201 | 201 | 198 | 199 | 447,000 |
| 2005/08/17 | 203 | 203 | 200 | 201 | 332,000 |
| 2005/08/16 | 204 | 204 | 201 | 203 | 352,000 |
| 2005/08/15 | 200 | 202 | 200 | 201 | 219,000 |
| 2005/08/12 | 201 | 201 | 199 | 201 | 348,000 |
| 2005/08/11 | 202 | 203 | 198 | 199 | 427,000 |
| 2005/08/10 | 205 | 207 | 201 | 201 | 1,011,000 |
| 2005/08/09 | 196 | 203 | 195 | 203 | 850,000 |
| 2005/08/08 | 190 | 194 | 189 | 194 | 480,000 |
| 2005/08/05 | 198 | 198 | 194 | 194 | 547,000 |
| 2005/08/04 | 198 | 201 | 195 | 198 | 829,000 |
| 2005/08/03 | 198 | 199 | 197 | 197 | 838,000 |
| 2005/08/02 | 203 | 204 | 200 | 200 | 525,000 |
| 2005/08/01 | 205 | 205 | 201 | 204 | 545,000 |
| 2005/07/29 | 202 | 205 | 201 | 205 | 608,000 |
| 2005/07/28 | 202 | 204 | 200 | 202 | 489,000 |
| 2005/07/27 | 205 | 205 | 202 | 204 | 528,000 |
| 2005/07/26 | 208 | 209 | 204 | 206 | 709,000 |
| 2005/07/25 | 211 | 212 | 205 | 207 | 1,891,000 |
| 2005/07/22 | 203 | 215 | 200 | 204 | 9,917,000 |
| 2005/07/21 | 201 | 202 | 198 | 201 | 629,000 |
| 2005/07/20 | 200 | 202 | 199 | 199 | 553,000 |
| 2005/07/19 | 204 | 207 | 197 | 200 | 2,060,000 |
| 2005/07/15 | 194 | 199 | 193 | 197 | 942,000 |
| 2005/07/14 | 196 | 196 | 193 | 194 | 465,000 |
| 2005/07/13 | 196 | 197 | 194 | 196 | 279,000 |
| 2005/07/12 | 197 | 198 | 193 | 196 | 441,000 |
| 2005/07/11 | 202 | 203 | 196 | 196 | 959,000 |
| 2005/07/08 | 196 | 213 | 196 | 199 | 6,672,000 |
| 2005/07/07 | 193 | 196 | 192 | 192 | 537,000 |
| 2005/07/06 | 193 | 198 | 192 | 194 | 1,150,000 |
| 2005/07/05 | 196 | 197 | 192 | 193 | 394,000 |
| 2005/07/04 | 197 | 197 | 194 | 194 | 462,000 |
| 2005/07/01 | 190 | 202 | 190 | 198 | 1,473,000 |
| 2005/06/30 | 193 | 195 | 191 | 192 | 837,000 |
| 2005/06/29 | 197 | 198 | 195 | 196 | 665,000 |
| 2005/06/28 | 199 | 200 | 197 | 199 | 446,000 |
| 2005/06/27 | 200 | 200 | 198 | 198 | 501,000 |
| 2005/06/24 | 201 | 201 | 197 | 200 | 1,178,000 |
| 2005/06/23 | 213 | 215 | 203 | 204 | 2,449,000 |
| 2005/06/22 | 213 | 227 | 212 | 213 | 9,627,000 |
| 2005/06/21 | 193 | 213 | 192 | 210 | 12,278,000 |
| 2005/06/20 | 187 | 190 | 187 | 189 | 1,159,000 |
| 2005/06/17 | 196 | 199 | 190 | 190 | 2,083,000 |
| 2005/06/16 | 201 | 201 | 196 | 198 | 927,000 |
| 2005/06/15 | 204 | 205 | 197 | 200 | 1,401,000 |
| 2005/06/14 | 198 | 205 | 197 | 203 | 2,878,000 |
| 2005/06/13 | 198 | 200 | 196 | 197 | 1,099,000 |
| 2005/06/10 | 203 | 205 | 197 | 200 | 2,332,000 |
| 2005/06/09 | 207 | 209 | 198 | 200 | 3,623,000 |
| 2005/06/08 | 216 | 217 | 211 | 212 | 1,857,000 |
| 2005/06/07 | 216 | 225 | 213 | 216 | 3,580,000 |
| 2005/06/06 | 219 | 220 | 211 | 217 | 1,602,000 |
| 2005/06/03 | 217 | 219 | 213 | 216 | 2,658,000 |
| 2005/06/02 | 223 | 227 | 220 | 222 | 2,502,000 |
| 2005/06/01 | 236 | 237 | 224 | 225 | 5,970,000 |
| 2005/05/31 | 227 | 235 | 224 | 234 | 6,729,000 |
| 2005/05/30 | 221 | 233 | 219 | 229 | 4,932,000 |
| 2005/05/27 | 235 | 238 | 221 | 225 | 6,965,000 |
| 2005/05/26 | 219 | 236 | 213 | 225 | 12,106,000 |
| 2005/05/25 | 228 | 230 | 212 | 214 | 8,707,000 |
| 2005/05/24 | 245 | 250 | 226 | 231 | 9,142,000 |
| 2005/05/23 | 247 | 251 | 239 | 242 | 9,334,000 |
| 2005/05/20 | 242 | 257 | 233 | 237 | 24,433,000 |
| 2005/05/19 | 232 | 272 | 231 | 233 | 64,923,000 |
| 2005/05/18 | 202 | 237 | 196 | 237 | 45,296,000 |
| 2005/05/17 | 212 | 215 | 194 | 198 | 29,323,000 |
| 2005/05/16 | 218 | 224 | 206 | 207 | 50,379,000 |
| 2005/05/13 | 195 | 218 | 191 | 213 | 48,782,000 |
| 2005/05/12 | 199 | 205 | 192 | 197 | 58,789,000 |
| 2005/05/11 | 168 | 199 | 167 | 189 | 81,034,000 |
| 2005/05/10 | 177 | 179 | 171 | 172 | 13,561,000 |
| 2005/05/09 | 158 | 183 | 158 | 181 | 26,877,000 |
| 2005/05/06 | 148 | 154 | 148 | 154 | 613,000 |
| 2005/05/02 | 145 | 147 | 145 | 147 | 272,000 |
| 2005/04/28 | 143 | 144 | 143 | 143 | 148,000 |
| 2005/04/27 | 144 | 144 | 143 | 143 | 168,000 |
| 2005/04/26 | 144 | 145 | 144 | 145 | 286,000 |
| 2005/04/25 | 144 | 144 | 142 | 143 | 201,000 |
| 2005/04/22 | 147 | 148 | 144 | 144 | 318,000 |
| 2005/04/21 | 143 | 143 | 140 | 143 | 323,000 |
| 2005/04/20 | 148 | 149 | 145 | 145 | 372,000 |
| 2005/04/19 | 140 | 146 | 140 | 145 | 403,000 |
| 2005/04/18 | 144 | 144 | 136 | 138 | 649,000 |
| 2005/04/15 | 152 | 152 | 148 | 148 | 470,000 |
| 2005/04/14 | 154 | 155 | 152 | 153 | 241,000 |
| 2005/04/13 | 155 | 157 | 154 | 155 | 232,000 |
| 2005/04/12 | 156 | 159 | 155 | 155 | 243,000 |
| 2005/04/11 | 157 | 159 | 156 | 159 | 269,000 |
| 2005/04/08 | 161 | 161 | 158 | 158 | 176,000 |
| 2005/04/07 | 160 | 161 | 158 | 160 | 226,000 |
| 2005/04/06 | 159 | 164 | 159 | 159 | 575,000 |
| 2005/04/05 | 156 | 158 | 156 | 158 | 486,000 |
| 2005/04/04 | 155 | 157 | 153 | 155 | 398,000 |
| 2005/04/01 | 158 | 160 | 157 | 158 | 409,000 |
| 2005/03/31 | 158 | 161 | 155 | 161 | 605,000 |
| 2005/03/30 | 163 | 163 | 150 | 152 | 649,000 |
| 2005/03/29 | 161 | 166 | 161 | 164 | 664,000 |
| 2005/03/28 | 160 | 161 | 156 | 161 | 708,000 |
| 2005/03/25 | 172 | 172 | 162 | 164 | 1,024,000 |
| 2005/03/24 | 171 | 172 | 168 | 169 | 952,000 |
| 2005/03/23 | 176 | 178 | 168 | 174 | 2,550,000 |
| 2005/03/22 | 170 | 187 | 169 | 176 | 12,229,000 |
| 2005/03/18 | 169 | 171 | 168 | 169 | 586,000 |
| 2005/03/17 | 168 | 171 | 166 | 168 | 636,000 |
| 2005/03/16 | 168 | 169 | 167 | 169 | 401,000 |
| 2005/03/15 | 172 | 174 | 166 | 167 | 997,000 |
| 2005/03/14 | 172 | 174 | 171 | 172 | 1,036,000 |
| 2005/03/11 | 170 | 172 | 168 | 170 | 1,821,000 |
| 2005/03/10 | 175 | 175 | 168 | 169 | 1,394,000 |
| 2005/03/09 | 173 | 177 | 173 | 175 | 1,523,000 |
| 2005/03/08 | 178 | 178 | 173 | 175 | 1,740,000 |
| 2005/03/07 | 177 | 181 | 175 | 178 | 3,992,000 |
| 2005/03/04 | 178 | 181 | 173 | 174 | 8,336,000 |
| 2005/03/03 | 174 | 183 | 172 | 179 | 33,194,000 |
| 2005/03/02 | 165 | 166 | 163 | 164 | 1,005,000 |
| 2005/03/01 | 161 | 166 | 160 | 165 | 1,623,000 |
| 2005/02/28 | 161 | 163 | 158 | 160 | 1,189,000 |
| 2005/02/25 | 161 | 161 | 158 | 158 | 733,000 |
| 2005/02/24 | 159 | 162 | 155 | 161 | 568,000 |
| 2005/02/23 | 157 | 158 | 152 | 158 | 1,432,000 |
| 2005/02/22 | 162 | 162 | 158 | 159 | 910,000 |
| 2005/02/21 | 164 | 164 | 161 | 161 | 1,180,000 |
| 2005/02/18 | 162 | 169 | 161 | 164 | 6,207,000 |
| 2005/02/17 | 158 | 167 | 158 | 162 | 5,968,000 |
| 2005/02/16 | 158 | 159 | 157 | 157 | 474,000 |
| 2005/02/15 | 161 | 161 | 157 | 158 | 1,023,000 |
| 2005/02/14 | 162 | 164 | 158 | 161 | 2,927,000 |
| 2005/02/10 | 155 | 161 | 153 | 159 | 2,078,000 |
| 2005/02/09 | 155 | 155 | 153 | 154 | 728,000 |
| 2005/02/08 | 152 | 160 | 152 | 153 | 2,338,000 |
| 2005/02/07 | 152 | 154 | 151 | 152 | 618,000 |
| 2005/02/04 | 152 | 154 | 151 | 152 | 515,000 |
| 2005/02/03 | 151 | 152 | 149 | 152 | 994,000 |
| 2005/02/02 | 147 | 149 | 146 | 148 | 607,000 |
| 2005/02/01 | 153 | 153 | 148 | 149 | 1,333,000 |
| 2005/01/31 | 154 | 155 | 153 | 153 | 344,000 |
| 2005/01/28 | 155 | 156 | 153 | 153 | 614,000 |
| 2005/01/27 | 156 | 157 | 153 | 153 | 828,000 |
| 2005/01/26 | 154 | 159 | 153 | 154 | 1,669,000 |
| 2005/01/25 | 153 | 155 | 152 | 153 | 546,000 |
| 2005/01/24 | 155 | 156 | 153 | 154 | 740,000 |
| 2005/01/21 | 153 | 156 | 152 | 156 | 997,000 |
| 2005/01/20 | 153 | 155 | 152 | 154 | 961,000 |
| 2005/01/19 | 157 | 157 | 153 | 153 | 1,774,000 |
| 2005/01/18 | 157 | 158 | 156 | 158 | 1,918,000 |
| 2005/01/17 | 158 | 159 | 156 | 157 | 1,835,000 |
| 2005/01/14 | 157 | 160 | 154 | 159 | 4,075,000 |
| 2005/01/13 | 154 | 160 | 150 | 156 | 7,893,000 |
| 2005/01/12 | 157 | 161 | 153 | 156 | 10,458,000 |
| 2005/01/11 | 165 | 170 | 159 | 162 | 42,803,000 |
| 2005/01/07 | 135 | 174 | 135 | 155 | 88,290,000 |
| 2005/01/06 | 133 | 134 | 132 | 132 | 443,000 |
| 2005/01/05 | 128 | 134 | 127 | 133 | 1,062,000 |
| 2005/01/04 | 126 | 128 | 125 | 128 | 145,000 |