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 |
|---|---|---|---|---|---|
| 2006/12/29 | 138 | 138 | 135 | 136 | 120,000 |
| 2006/12/28 | 137 | 138 | 136 | 137 | 103,000 |
| 2006/12/27 | 136 | 137 | 135 | 137 | 135,000 |
| 2006/12/26 | 134 | 135 | 132 | 134 | 380,000 |
| 2006/12/25 | 138 | 139 | 135 | 136 | 238,000 |
| 2006/12/22 | 139 | 140 | 137 | 139 | 321,000 |
| 2006/12/21 | 140 | 141 | 139 | 140 | 235,000 |
| 2006/12/20 | 139 | 142 | 139 | 142 | 219,000 |
| 2006/12/19 | 140 | 141 | 140 | 141 | 191,000 |
| 2006/12/18 | 144 | 144 | 141 | 141 | 285,000 |
| 2006/12/15 | 141 | 144 | 140 | 143 | 379,000 |
| 2006/12/14 | 143 | 143 | 141 | 142 | 189,000 |
| 2006/12/13 | 141 | 142 | 139 | 142 | 358,000 |
| 2006/12/12 | 144 | 146 | 141 | 141 | 347,000 |
| 2006/12/11 | 145 | 146 | 145 | 146 | 204,000 |
| 2006/12/08 | 146 | 149 | 146 | 147 | 135,000 |
| 2006/12/07 | 148 | 148 | 147 | 147 | 111,000 |
| 2006/12/06 | 146 | 149 | 146 | 149 | 110,000 |
| 2006/12/05 | 150 | 150 | 145 | 147 | 262,000 |
| 2006/12/04 | 148 | 150 | 146 | 150 | 219,000 |
| 2006/12/01 | 147 | 151 | 146 | 149 | 320,000 |
| 2006/11/30 | 150 | 150 | 146 | 147 | 252,000 |
| 2006/11/29 | 144 | 147 | 144 | 146 | 266,000 |
| 2006/11/28 | 142 | 145 | 140 | 145 | 292,000 |
| 2006/11/27 | 139 | 144 | 137 | 142 | 341,000 |
| 2006/11/24 | 136 | 139 | 135 | 138 | 200,000 |
| 2006/11/22 | 136 | 140 | 133 | 139 | 530,000 |
| 2006/11/21 | 137 | 140 | 136 | 136 | 304,000 |
| 2006/11/20 | 142 | 144 | 138 | 138 | 594,000 |
| 2006/11/17 | 146 | 148 | 143 | 143 | 301,000 |
| 2006/11/16 | 146 | 149 | 146 | 146 | 215,000 |
| 2006/11/15 | 150 | 154 | 146 | 147 | 825,000 |
| 2006/11/14 | 143 | 149 | 143 | 148 | 551,000 |
| 2006/11/13 | 145 | 146 | 141 | 141 | 518,000 |
| 2006/11/10 | 147 | 148 | 145 | 145 | 435,000 |
| 2006/11/09 | 146 | 151 | 146 | 147 | 951,000 |
| 2006/11/08 | 151 | 152 | 146 | 146 | 483,000 |
| 2006/11/07 | 156 | 157 | 151 | 152 | 693,000 |
| 2006/11/06 | 158 | 159 | 156 | 156 | 517,000 |
| 2006/11/02 | 161 | 161 | 158 | 159 | 557,000 |
| 2006/11/01 | 156 | 161 | 155 | 161 | 3,741,000 |
| 2006/10/31 | 170 | 174 | 167 | 171 | 2,783,000 |
| 2006/10/30 | 166 | 173 | 165 | 171 | 2,803,000 |
| 2006/10/27 | 167 | 170 | 165 | 165 | 1,609,000 |
| 2006/10/26 | 165 | 168 | 164 | 167 | 863,000 |
| 2006/10/25 | 164 | 168 | 163 | 164 | 898,000 |
| 2006/10/24 | 171 | 172 | 165 | 165 | 1,460,000 |
| 2006/10/23 | 173 | 175 | 170 | 170 | 1,859,000 |
| 2006/10/20 | 172 | 178 | 171 | 175 | 2,324,000 |
| 2006/10/19 | 179 | 179 | 174 | 175 | 2,152,000 |
| 2006/10/18 | 182 | 184 | 176 | 178 | 12,580,000 |
| 2006/10/17 | 168 | 188 | 165 | 186 | 12,794,000 |
| 2006/10/16 | 163 | 170 | 163 | 168 | 1,956,000 |
| 2006/10/13 | 162 | 165 | 160 | 164 | 1,784,000 |
| 2006/10/12 | 165 | 168 | 159 | 163 | 4,193,000 |
| 2006/10/11 | 172 | 174 | 165 | 169 | 8,142,000 |
| 2006/10/10 | 183 | 187 | 169 | 173 | 31,846,000 |
| 2006/10/06 | 159 | 173 | 158 | 164 | 10,749,000 |
| 2006/10/05 | 154 | 157 | 152 | 156 | 1,916,000 |
| 2006/10/04 | 162 | 165 | 155 | 156 | 3,184,000 |
| 2006/10/03 | 151 | 151 | 148 | 149 | 210,000 |
| 2006/10/02 | 150 | 152 | 150 | 152 | 277,000 |
| 2006/09/29 | 152 | 152 | 147 | 148 | 181,000 |
| 2006/09/28 | 145 | 152 | 145 | 150 | 507,000 |
| 2006/09/27 | 140 | 144 | 139 | 143 | 202,000 |
| 2006/09/26 | 140 | 141 | 139 | 139 | 115,000 |
| 2006/09/25 | 142 | 142 | 139 | 141 | 158,000 |
| 2006/09/22 | 141 | 142 | 140 | 142 | 448,000 |
| 2006/09/21 | 151 | 152 | 145 | 145 | 258,000 |
| 2006/09/20 | 154 | 154 | 149 | 149 | 110,000 |
| 2006/09/19 | 151 | 153 | 151 | 153 | 118,000 |
| 2006/09/15 | 156 | 156 | 151 | 152 | 149,000 |
| 2006/09/14 | 156 | 157 | 153 | 154 | 171,000 |
| 2006/09/13 | 163 | 163 | 157 | 157 | 265,000 |
| 2006/09/12 | 166 | 166 | 161 | 161 | 210,000 |
| 2006/09/11 | 168 | 168 | 164 | 165 | 179,000 |
| 2006/09/08 | 163 | 169 | 163 | 168 | 435,000 |
| 2006/09/07 | 163 | 174 | 163 | 165 | 1,914,000 |
| 2006/09/06 | 166 | 166 | 162 | 162 | 170,000 |
| 2006/09/05 | 166 | 167 | 163 | 166 | 299,000 |
| 2006/09/04 | 165 | 165 | 163 | 164 | 179,000 |
| 2006/09/01 | 164 | 164 | 161 | 161 | 84,000 |
| 2006/08/31 | 162 | 164 | 159 | 164 | 177,000 |
| 2006/08/30 | 160 | 162 | 158 | 161 | 109,000 |
| 2006/08/29 | 156 | 160 | 155 | 159 | 138,000 |
| 2006/08/28 | 163 | 163 | 155 | 155 | 238,000 |
| 2006/08/25 | 166 | 166 | 162 | 162 | 161,000 |
| 2006/08/24 | 165 | 167 | 164 | 166 | 181,000 |
| 2006/08/23 | 165 | 166 | 163 | 165 | 216,000 |
| 2006/08/22 | 166 | 166 | 164 | 165 | 208,000 |
| 2006/08/21 | 163 | 170 | 162 | 165 | 542,000 |
| 2006/08/18 | 161 | 166 | 160 | 163 | 705,000 |
| 2006/08/17 | 160 | 162 | 159 | 159 | 291,000 |
| 2006/08/16 | 162 | 164 | 156 | 158 | 819,000 |
| 2006/08/15 | 151 | 179 | 151 | 161 | 4,445,000 |
| 2006/08/14 | 146 | 148 | 145 | 148 | 96,000 |
| 2006/08/11 | 147 | 147 | 144 | 146 | 144,000 |
| 2006/08/10 | 142 | 145 | 142 | 145 | 200,000 |
| 2006/08/09 | 144 | 144 | 141 | 141 | 207,000 |
| 2006/08/08 | 145 | 148 | 141 | 143 | 250,000 |
| 2006/08/07 | 148 | 148 | 145 | 145 | 129,000 |
| 2006/08/04 | 147 | 148 | 146 | 146 | 72,000 |
| 2006/08/03 | 149 | 150 | 146 | 147 | 213,000 |
| 2006/08/02 | 146 | 148 | 146 | 148 | 153,000 |
| 2006/08/01 | 149 | 150 | 147 | 147 | 192,000 |
| 2006/07/31 | 149 | 149 | 146 | 147 | 255,000 |
| 2006/07/28 | 145 | 146 | 144 | 146 | 115,000 |
| 2006/07/27 | 146 | 146 | 140 | 144 | 350,000 |
| 2006/07/26 | 145 | 153 | 145 | 146 | 307,000 |
| 2006/07/25 | 149 | 150 | 147 | 147 | 222,000 |
| 2006/07/24 | 145 | 148 | 143 | 146 | 275,000 |
| 2006/07/21 | 148 | 153 | 148 | 149 | 120,000 |
| 2006/07/20 | 162 | 162 | 150 | 153 | 507,000 |
| 2006/07/19 | 144 | 147 | 139 | 144 | 446,000 |
| 2006/07/18 | 155 | 156 | 143 | 145 | 575,000 |
| 2006/07/14 | 158 | 160 | 156 | 157 | 452,000 |
| 2006/07/13 | 160 | 163 | 158 | 161 | 492,000 |
| 2006/07/12 | 168 | 169 | 162 | 164 | 716,000 |
| 2006/07/11 | 176 | 177 | 171 | 171 | 556,000 |
| 2006/07/10 | 176 | 178 | 171 | 176 | 940,000 |
| 2006/07/07 | 177 | 186 | 175 | 181 | 4,345,000 |
| 2006/07/06 | 191 | 193 | 175 | 175 | 5,770,000 |
| 2006/07/05 | 202 | 206 | 186 | 191 | 20,259,000 |
| 2006/07/04 | 163 | 165 | 161 | 163 | 424,000 |
| 2006/07/03 | 163 | 163 | 161 | 162 | 442,000 |
| 2006/06/30 | 169 | 170 | 163 | 163 | 609,000 |
| 2006/06/29 | 160 | 172 | 160 | 167 | 2,398,000 |
| 2006/06/28 | 160 | 161 | 158 | 159 | 358,000 |
| 2006/06/27 | 160 | 165 | 160 | 164 | 583,000 |
| 2006/06/26 | 165 | 165 | 159 | 162 | 329,000 |
| 2006/06/23 | 158 | 165 | 155 | 163 | 1,246,000 |
| 2006/06/22 | 158 | 159 | 155 | 158 | 850,000 |
| 2006/06/21 | 163 | 163 | 155 | 157 | 1,925,000 |
| 2006/06/20 | 176 | 179 | 161 | 162 | 9,682,000 |
| 2006/06/19 | 146 | 168 | 146 | 166 | 23,845,000 |
| 2006/06/16 | 141 | 145 | 139 | 141 | 506,000 |
| 2006/06/15 | 135 | 138 | 131 | 135 | 330,000 |
| 2006/06/14 | 125 | 135 | 125 | 130 | 297,000 |
| 2006/06/13 | 130 | 134 | 127 | 128 | 386,000 |
| 2006/06/12 | 125 | 134 | 125 | 134 | 399,000 |
| 2006/06/09 | 125 | 129 | 124 | 127 | 399,000 |
| 2006/06/08 | 126 | 129 | 120 | 124 | 673,000 |
| 2006/06/07 | 131 | 134 | 128 | 129 | 428,000 |
| 2006/06/06 | 132 | 134 | 129 | 131 | 630,000 |
| 2006/06/05 | 138 | 141 | 136 | 137 | 556,000 |
| 2006/06/02 | 140 | 142 | 125 | 137 | 964,000 |
| 2006/06/01 | 151 | 155 | 140 | 140 | 334,000 |
| 2006/05/31 | 151 | 155 | 149 | 150 | 327,000 |
| 2006/05/30 | 159 | 161 | 153 | 155 | 291,000 |
| 2006/05/29 | 165 | 165 | 158 | 159 | 245,000 |
| 2006/05/26 | 159 | 164 | 156 | 162 | 464,000 |
| 2006/05/25 | 161 | 163 | 157 | 157 | 217,000 |
| 2006/05/24 | 162 | 165 | 157 | 161 | 478,000 |
| 2006/05/23 | 170 | 170 | 157 | 162 | 644,000 |
| 2006/05/22 | 178 | 178 | 168 | 169 | 473,000 |
| 2006/05/19 | 163 | 171 | 158 | 168 | 606,000 |
| 2006/05/18 | 169 | 169 | 162 | 166 | 513,000 |
| 2006/05/17 | 169 | 172 | 163 | 169 | 338,000 |
| 2006/05/16 | 176 | 185 | 170 | 170 | 598,000 |
| 2006/05/15 | 177 | 179 | 174 | 175 | 357,000 |
| 2006/05/12 | 180 | 184 | 173 | 182 | 421,000 |
| 2006/05/11 | 187 | 188 | 180 | 180 | 290,000 |
| 2006/05/10 | 192 | 192 | 185 | 187 | 272,000 |
| 2006/05/09 | 194 | 194 | 192 | 193 | 126,000 |
| 2006/05/08 | 193 | 195 | 191 | 193 | 252,000 |
| 2006/05/02 | 191 | 192 | 190 | 192 | 171,000 |
| 2006/05/01 | 196 | 196 | 192 | 192 | 114,000 |
| 2006/04/28 | 195 | 196 | 192 | 195 | 256,000 |
| 2006/04/27 | 196 | 198 | 193 | 194 | 364,000 |
| 2006/04/26 | 197 | 201 | 194 | 198 | 379,000 |
| 2006/04/25 | 194 | 199 | 194 | 197 | 273,000 |
| 2006/04/24 | 200 | 200 | 192 | 194 | 521,000 |
| 2006/04/21 | 203 | 205 | 201 | 202 | 365,000 |
| 2006/04/20 | 206 | 208 | 203 | 204 | 413,000 |
| 2006/04/19 | 210 | 210 | 205 | 207 | 294,000 |
| 2006/04/18 | 205 | 208 | 203 | 207 | 409,000 |
| 2006/04/17 | 214 | 214 | 207 | 207 | 603,000 |
| 2006/04/14 | 214 | 217 | 207 | 209 | 1,319,000 |
| 2006/04/13 | 216 | 223 | 212 | 216 | 2,671,000 |
| 2006/04/12 | 209 | 212 | 207 | 209 | 508,000 |
| 2006/04/11 | 211 | 211 | 208 | 208 | 349,000 |
| 2006/04/10 | 209 | 211 | 207 | 211 | 374,000 |
| 2006/04/07 | 212 | 212 | 208 | 211 | 224,000 |
| 2006/04/06 | 211 | 212 | 209 | 211 | 267,000 |
| 2006/04/05 | 215 | 217 | 208 | 209 | 774,000 |
| 2006/04/04 | 212 | 221 | 211 | 214 | 3,065,000 |
| 2006/04/03 | 209 | 211 | 209 | 210 | 399,000 |
| 2006/03/31 | 210 | 213 | 209 | 210 | 445,000 |
| 2006/03/30 | 215 | 216 | 210 | 211 | 835,000 |
| 2006/03/29 | 210 | 214 | 207 | 210 | 966,000 |
| 2006/03/28 | 211 | 212 | 205 | 209 | 818,000 |
| 2006/03/27 | 212 | 217 | 206 | 208 | 2,164,000 |
| 2006/03/24 | 215 | 226 | 210 | 211 | 6,565,000 |
| 2006/03/23 | 226 | 235 | 208 | 211 | 27,881,000 |
| 2006/03/22 | 187 | 223 | 185 | 217 | 41,128,000 |
| 2006/03/20 | 182 | 188 | 182 | 183 | 497,000 |
| 2006/03/17 | 179 | 183 | 176 | 183 | 248,000 |
| 2006/03/16 | 182 | 182 | 176 | 179 | 166,000 |
| 2006/03/15 | 183 | 185 | 180 | 180 | 183,000 |
| 2006/03/14 | 184 | 184 | 182 | 182 | 165,000 |
| 2006/03/13 | 183 | 184 | 182 | 184 | 90,000 |
| 2006/03/10 | 184 | 184 | 181 | 182 | 232,000 |
| 2006/03/09 | 177 | 182 | 177 | 182 | 119,000 |
| 2006/03/08 | 175 | 178 | 175 | 176 | 73,000 |
| 2006/03/07 | 175 | 175 | 172 | 174 | 68,000 |
| 2006/03/06 | 171 | 175 | 166 | 173 | 232,000 |
| 2006/03/03 | 174 | 180 | 172 | 174 | 190,000 |
| 2006/03/02 | 182 | 185 | 175 | 176 | 309,000 |
| 2006/03/01 | 183 | 184 | 180 | 181 | 230,000 |
| 2006/02/28 | 190 | 191 | 183 | 185 | 340,000 |
| 2006/02/27 | 186 | 194 | 186 | 190 | 587,000 |
| 2006/02/24 | 181 | 185 | 177 | 183 | 322,000 |
| 2006/02/23 | 177 | 183 | 177 | 180 | 530,000 |
| 2006/02/22 | 173 | 173 | 165 | 173 | 625,000 |
| 2006/02/21 | 154 | 169 | 151 | 169 | 948,000 |
| 2006/02/20 | 170 | 170 | 145 | 149 | 1,145,000 |
| 2006/02/17 | 188 | 189 | 169 | 171 | 929,000 |
| 2006/02/16 | 193 | 194 | 185 | 188 | 353,000 |
| 2006/02/15 | 200 | 200 | 187 | 196 | 310,000 |
| 2006/02/14 | 190 | 195 | 176 | 195 | 472,000 |
| 2006/02/13 | 205 | 205 | 191 | 191 | 534,000 |
| 2006/02/10 | 209 | 210 | 200 | 205 | 579,000 |
| 2006/02/09 | 214 | 215 | 210 | 211 | 353,000 |
| 2006/02/08 | 211 | 216 | 211 | 213 | 1,009,000 |
| 2006/02/07 | 211 | 212 | 210 | 211 | 196,000 |
| 2006/02/06 | 212 | 212 | 209 | 212 | 227,000 |
| 2006/02/03 | 210 | 212 | 210 | 210 | 275,000 |
| 2006/02/02 | 211 | 212 | 209 | 212 | 313,000 |
| 2006/02/01 | 211 | 212 | 208 | 208 | 253,000 |
| 2006/01/31 | 212 | 213 | 210 | 210 | 308,000 |
| 2006/01/30 | 214 | 214 | 210 | 213 | 475,000 |
| 2006/01/27 | 209 | 210 | 207 | 209 | 264,000 |
| 2006/01/26 | 205 | 208 | 205 | 205 | 156,000 |
| 2006/01/25 | 202 | 209 | 201 | 205 | 350,000 |
| 2006/01/24 | 195 | 202 | 195 | 198 | 680,000 |
| 2006/01/23 | 190 | 200 | 190 | 194 | 675,000 |
| 2006/01/20 | 214 | 214 | 205 | 207 | 660,000 |
| 2006/01/19 | 200 | 213 | 198 | 210 | 1,062,000 |
| 2006/01/18 | 213 | 218 | 186 | 205 | 1,488,000 |
| 2006/01/17 | 224 | 226 | 217 | 217 | 839,000 |
| 2006/01/16 | 224 | 227 | 223 | 227 | 540,000 |
| 2006/01/13 | 226 | 227 | 224 | 227 | 1,025,000 |
| 2006/01/12 | 231 | 231 | 225 | 227 | 1,201,000 |
| 2006/01/11 | 229 | 232 | 225 | 230 | 2,222,000 |
| 2006/01/10 | 224 | 230 | 223 | 230 | 2,705,000 |
| 2006/01/06 | 224 | 225 | 220 | 221 | 2,092,000 |
| 2006/01/05 | 222 | 225 | 221 | 224 | 2,156,000 |
| 2006/01/04 | 218 | 221 | 218 | 221 | 310,000 |