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 |
|---|---|---|---|---|---|
| 2008/12/30 | 68 | 68 | 65 | 66 | 119,000 |
| 2008/12/29 | 66 | 69 | 65 | 67 | 154,000 |
| 2008/12/26 | 64 | 68 | 64 | 66 | 543,000 |
| 2008/12/25 | 64 | 65 | 61 | 61 | 513,000 |
| 2008/12/24 | 67 | 67 | 64 | 66 | 434,000 |
| 2008/12/22 | 68 | 70 | 65 | 66 | 3,044,000 |
| 2008/12/19 | 76 | 84 | 68 | 75 | 8,279,000 |
| 2008/12/18 | 63 | 78 | 63 | 73 | 7,464,000 |
| 2008/12/17 | 62 | 63 | 60 | 62 | 275,000 |
| 2008/12/16 | 63 | 64 | 62 | 62 | 372,000 |
| 2008/12/15 | 61 | 64 | 61 | 61 | 391,000 |
| 2008/12/12 | 62 | 65 | 59 | 60 | 772,000 |
| 2008/12/11 | 60 | 62 | 59 | 60 | 291,000 |
| 2008/12/10 | 59 | 61 | 59 | 61 | 530,000 |
| 2008/12/09 | 63 | 64 | 59 | 59 | 813,000 |
| 2008/12/08 | 61 | 67 | 60 | 63 | 1,858,000 |
| 2008/12/05 | 59 | 63 | 57 | 62 | 1,207,000 |
| 2008/12/04 | 61 | 62 | 57 | 60 | 2,701,000 |
| 2008/12/03 | 58 | 64 | 56 | 63 | 2,393,000 |
| 2008/12/02 | 51 | 59 | 51 | 55 | 2,063,000 |
| 2008/12/01 | 52 | 54 | 50 | 52 | 276,000 |
| 2008/11/28 | 50 | 50 | 49 | 50 | 49,000 |
| 2008/11/27 | 48 | 50 | 48 | 50 | 37,000 |
| 2008/11/26 | 49 | 50 | 47 | 50 | 46,000 |
| 2008/11/25 | 49 | 50 | 47 | 49 | 44,000 |
| 2008/11/21 | 43 | 47 | 41 | 47 | 102,000 |
| 2008/11/20 | 47 | 47 | 43 | 43 | 134,000 |
| 2008/11/19 | 50 | 50 | 47 | 48 | 81,000 |
| 2008/11/18 | 47 | 49 | 47 | 49 | 56,000 |
| 2008/11/17 | 48 | 50 | 48 | 49 | 35,000 |
| 2008/11/14 | 49 | 50 | 48 | 48 | 30,000 |
| 2008/11/13 | 47 | 49 | 46 | 46 | 143,000 |
| 2008/11/12 | 48 | 50 | 48 | 50 | 67,000 |
| 2008/11/11 | 50 | 50 | 48 | 48 | 48,000 |
| 2008/11/10 | 49 | 52 | 49 | 50 | 138,000 |
| 2008/11/07 | 50 | 52 | 49 | 49 | 239,000 |
| 2008/11/06 | 54 | 54 | 52 | 52 | 89,000 |
| 2008/11/05 | 54 | 55 | 52 | 55 | 184,000 |
| 2008/11/04 | 52 | 52 | 50 | 51 | 112,000 |
| 2008/10/31 | 51 | 51 | 48 | 51 | 107,000 |
| 2008/10/30 | 48 | 50 | 47 | 48 | 136,000 |
| 2008/10/29 | 48 | 53 | 47 | 47 | 183,000 |
| 2008/10/28 | 41 | 47 | 40 | 47 | 90,000 |
| 2008/10/27 | 45 | 48 | 42 | 42 | 120,000 |
| 2008/10/24 | 46 | 47 | 45 | 45 | 65,000 |
| 2008/10/23 | 44 | 47 | 44 | 47 | 43,000 |
| 2008/10/22 | 44 | 50 | 44 | 48 | 103,000 |
| 2008/10/21 | 50 | 50 | 47 | 49 | 69,000 |
| 2008/10/20 | 47 | 48 | 45 | 48 | 44,000 |
| 2008/10/17 | 48 | 50 | 46 | 47 | 92,000 |
| 2008/10/16 | 46 | 48 | 44 | 47 | 121,000 |
| 2008/10/15 | 49 | 50 | 47 | 50 | 77,000 |
| 2008/10/14 | 50 | 51 | 46 | 50 | 308,000 |
| 2008/10/10 | 40 | 41 | 38 | 39 | 196,000 |
| 2008/10/09 | 40 | 43 | 39 | 42 | 220,000 |
| 2008/10/08 | 42 | 43 | 38 | 39 | 309,000 |
| 2008/10/07 | 42 | 48 | 39 | 42 | 289,000 |
| 2008/10/06 | 53 | 53 | 47 | 47 | 202,000 |
| 2008/10/03 | 57 | 57 | 53 | 56 | 179,000 |
| 2008/10/02 | 58 | 59 | 57 | 58 | 62,000 |
| 2008/10/01 | 60 | 61 | 57 | 58 | 83,000 |
| 2008/09/30 | 58 | 59 | 56 | 59 | 143,000 |
| 2008/09/29 | 63 | 64 | 61 | 61 | 16,000 |
| 2008/09/26 | 67 | 67 | 63 | 64 | 137,000 |
| 2008/09/25 | 66 | 67 | 65 | 67 | 105,000 |
| 2008/09/24 | 62 | 64 | 61 | 64 | 27,000 |
| 2008/09/22 | 62 | 65 | 62 | 63 | 66,000 |
| 2008/09/19 | 62 | 62 | 61 | 62 | 96,000 |
| 2008/09/18 | 57 | 61 | 57 | 61 | 59,000 |
| 2008/09/17 | 59 | 61 | 59 | 61 | 38,000 |
| 2008/09/16 | 56 | 60 | 56 | 59 | 87,000 |
| 2008/09/12 | 61 | 62 | 60 | 62 | 86,000 |
| 2008/09/11 | 62 | 62 | 60 | 61 | 98,000 |
| 2008/09/10 | 59 | 62 | 59 | 61 | 111,000 |
| 2008/09/09 | 64 | 64 | 59 | 60 | 91,000 |
| 2008/09/08 | 58 | 63 | 58 | 62 | 96,000 |
| 2008/09/05 | 60 | 62 | 56 | 58 | 165,000 |
| 2008/09/04 | 64 | 64 | 61 | 62 | 118,000 |
| 2008/09/03 | 65 | 66 | 62 | 63 | 83,000 |
| 2008/09/02 | 65 | 66 | 64 | 64 | 28,000 |
| 2008/09/01 | 67 | 67 | 66 | 66 | 53,000 |
| 2008/08/29 | 66 | 69 | 66 | 67 | 99,000 |
| 2008/08/28 | 67 | 67 | 65 | 66 | 37,000 |
| 2008/08/27 | 65 | 66 | 64 | 66 | 31,000 |
| 2008/08/26 | 67 | 67 | 65 | 66 | 44,000 |
| 2008/08/25 | 67 | 67 | 65 | 66 | 82,000 |
| 2008/08/22 | 64 | 65 | 64 | 65 | 161,000 |
| 2008/08/21 | 65 | 70 | 63 | 64 | 351,000 |
| 2008/08/20 | 61 | 66 | 61 | 64 | 232,000 |
| 2008/08/19 | 69 | 69 | 65 | 66 | 237,000 |
| 2008/08/18 | 69 | 72 | 69 | 70 | 63,000 |
| 2008/08/15 | 71 | 71 | 69 | 70 | 46,000 |
| 2008/08/14 | 72 | 72 | 71 | 71 | 30,000 |
| 2008/08/13 | 77 | 77 | 73 | 73 | 58,000 |
| 2008/08/12 | 78 | 78 | 77 | 77 | 18,000 |
| 2008/08/11 | 77 | 81 | 77 | 78 | 75,000 |
| 2008/08/08 | 79 | 79 | 77 | 77 | 44,000 |
| 2008/08/07 | 80 | 80 | 79 | 79 | 55,000 |
| 2008/08/06 | 80 | 82 | 80 | 82 | 104,000 |
| 2008/08/05 | 80 | 82 | 79 | 81 | 58,000 |
| 2008/08/04 | 80 | 80 | 79 | 79 | 59,000 |
| 2008/08/01 | 83 | 84 | 82 | 82 | 65,000 |
| 2008/07/31 | 83 | 84 | 82 | 84 | 40,000 |
| 2008/07/30 | 82 | 83 | 82 | 83 | 51,000 |
| 2008/07/29 | 81 | 82 | 81 | 82 | 17,000 |
| 2008/07/28 | 83 | 84 | 82 | 82 | 54,000 |
| 2008/07/25 | 85 | 85 | 83 | 83 | 72,000 |
| 2008/07/24 | 84 | 85 | 82 | 85 | 72,000 |
| 2008/07/23 | 81 | 83 | 81 | 82 | 46,000 |
| 2008/07/22 | 83 | 83 | 80 | 81 | 102,000 |
| 2008/07/18 | 83 | 84 | 82 | 82 | 47,000 |
| 2008/07/17 | 82 | 83 | 82 | 83 | 27,000 |
| 2008/07/16 | 82 | 82 | 81 | 81 | 90,000 |
| 2008/07/15 | 83 | 84 | 82 | 82 | 119,000 |
| 2008/07/14 | 83 | 85 | 83 | 84 | 140,000 |
| 2008/07/11 | 87 | 87 | 85 | 85 | 108,000 |
| 2008/07/10 | 84 | 87 | 84 | 85 | 364,000 |
| 2008/07/09 | 83 | 93 | 83 | 89 | 690,000 |
| 2008/07/08 | 86 | 86 | 82 | 82 | 106,000 |
| 2008/07/07 | 85 | 86 | 83 | 86 | 85,000 |
| 2008/07/04 | 85 | 86 | 83 | 84 | 169,000 |
| 2008/07/03 | 85 | 87 | 83 | 87 | 185,000 |
| 2008/07/02 | 89 | 92 | 88 | 88 | 196,000 |
| 2008/07/01 | 95 | 95 | 89 | 89 | 244,000 |
| 2008/06/30 | 93 | 95 | 93 | 94 | 87,000 |
| 2008/06/27 | 93 | 95 | 92 | 93 | 203,000 |
| 2008/06/26 | 96 | 98 | 94 | 95 | 115,000 |
| 2008/06/25 | 95 | 97 | 94 | 95 | 709,000 |
| 2008/06/24 | 98 | 103 | 95 | 98 | 2,024,000 |
| 2008/06/23 | 90 | 93 | 89 | 92 | 329,000 |
| 2008/06/20 | 88 | 95 | 88 | 89 | 677,000 |
| 2008/06/19 | 89 | 90 | 88 | 88 | 94,000 |
| 2008/06/18 | 91 | 92 | 89 | 89 | 262,000 |
| 2008/06/17 | 91 | 92 | 89 | 91 | 163,000 |
| 2008/06/16 | 90 | 92 | 88 | 92 | 255,000 |
| 2008/06/13 | 90 | 91 | 85 | 89 | 1,042,000 |
| 2008/06/12 | 85 | 103 | 85 | 93 | 5,197,000 |
| 2008/06/11 | 83 | 85 | 83 | 84 | 96,000 |
| 2008/06/10 | 84 | 85 | 82 | 82 | 100,000 |
| 2008/06/09 | 85 | 85 | 83 | 84 | 95,000 |
| 2008/06/06 | 88 | 88 | 86 | 87 | 175,000 |
| 2008/06/05 | 89 | 89 | 84 | 88 | 285,000 |
| 2008/06/04 | 80 | 86 | 80 | 86 | 273,000 |
| 2008/06/03 | 81 | 81 | 79 | 80 | 168,000 |
| 2008/06/02 | 82 | 82 | 81 | 82 | 57,000 |
| 2008/05/30 | 82 | 83 | 81 | 81 | 75,000 |
| 2008/05/29 | 80 | 82 | 80 | 81 | 104,000 |
| 2008/05/28 | 84 | 84 | 80 | 81 | 182,000 |
| 2008/05/27 | 84 | 85 | 82 | 83 | 99,000 |
| 2008/05/26 | 89 | 89 | 84 | 84 | 412,000 |
| 2008/05/23 | 83 | 88 | 83 | 87 | 315,000 |
| 2008/05/22 | 84 | 84 | 83 | 84 | 108,000 |
| 2008/05/21 | 83 | 84 | 83 | 84 | 82,000 |
| 2008/05/20 | 85 | 85 | 83 | 83 | 231,000 |
| 2008/05/19 | 79 | 85 | 79 | 85 | 391,000 |
| 2008/05/16 | 81 | 81 | 80 | 80 | 48,000 |
| 2008/05/15 | 82 | 82 | 80 | 80 | 49,000 |
| 2008/05/14 | 78 | 80 | 78 | 80 | 46,000 |
| 2008/05/13 | 80 | 81 | 78 | 79 | 105,000 |
| 2008/05/12 | 80 | 81 | 80 | 80 | 47,000 |
| 2008/05/09 | 83 | 83 | 80 | 82 | 113,000 |
| 2008/05/08 | 81 | 83 | 81 | 81 | 52,000 |
| 2008/05/07 | 81 | 83 | 81 | 82 | 85,000 |
| 2008/05/02 | 80 | 82 | 80 | 80 | 76,000 |
| 2008/05/01 | 81 | 81 | 79 | 80 | 119,000 |
| 2008/04/30 | 80 | 83 | 79 | 80 | 416,000 |
| 2008/04/28 | 78 | 79 | 77 | 79 | 103,000 |
| 2008/04/25 | 77 | 78 | 75 | 77 | 286,000 |
| 2008/04/24 | 76 | 79 | 76 | 76 | 223,000 |
| 2008/04/23 | 76 | 76 | 74 | 76 | 50,000 |
| 2008/04/22 | 75 | 76 | 74 | 76 | 94,000 |
| 2008/04/21 | 76 | 76 | 74 | 76 | 66,000 |
| 2008/04/18 | 75 | 76 | 74 | 75 | 109,000 |
| 2008/04/17 | 74 | 75 | 73 | 74 | 145,000 |
| 2008/04/16 | 72 | 74 | 72 | 73 | 62,000 |
| 2008/04/15 | 72 | 74 | 72 | 73 | 66,000 |
| 2008/04/14 | 74 | 74 | 72 | 74 | 133,000 |
| 2008/04/11 | 75 | 76 | 75 | 76 | 62,000 |
| 2008/04/10 | 77 | 78 | 74 | 75 | 212,000 |
| 2008/04/09 | 74 | 82 | 74 | 77 | 1,092,000 |
| 2008/04/08 | 75 | 75 | 73 | 74 | 61,000 |
| 2008/04/07 | 77 | 77 | 74 | 75 | 169,000 |
| 2008/04/04 | 75 | 77 | 74 | 76 | 167,000 |
| 2008/04/03 | 73 | 75 | 73 | 75 | 146,000 |
| 2008/04/02 | 75 | 75 | 74 | 75 | 129,000 |
| 2008/04/01 | 75 | 76 | 73 | 73 | 162,000 |
| 2008/03/31 | 77 | 78 | 72 | 76 | 885,000 |
| 2008/03/28 | 71 | 85 | 71 | 75 | 3,908,000 |
| 2008/03/27 | 71 | 72 | 70 | 71 | 28,000 |
| 2008/03/26 | 72 | 72 | 71 | 72 | 33,000 |
| 2008/03/25 | 71 | 72 | 71 | 71 | 36,000 |
| 2008/03/24 | 70 | 72 | 69 | 70 | 47,000 |
| 2008/03/21 | 70 | 70 | 68 | 70 | 34,000 |
| 2008/03/19 | 69 | 70 | 65 | 70 | 72,000 |
| 2008/03/18 | 65 | 67 | 65 | 66 | 37,000 |
| 2008/03/17 | 66 | 67 | 62 | 67 | 146,000 |
| 2008/03/14 | 72 | 73 | 68 | 69 | 252,000 |
| 2008/03/13 | 76 | 76 | 72 | 73 | 52,000 |
| 2008/03/12 | 78 | 78 | 74 | 75 | 88,000 |
| 2008/03/11 | 68 | 73 | 68 | 73 | 67,000 |
| 2008/03/10 | 74 | 75 | 71 | 71 | 72,000 |
| 2008/03/07 | 75 | 77 | 75 | 75 | 65,000 |
| 2008/03/06 | 77 | 79 | 76 | 79 | 44,000 |
| 2008/03/05 | 75 | 78 | 73 | 77 | 116,000 |
| 2008/03/04 | 72 | 75 | 72 | 73 | 81,000 |
| 2008/03/03 | 75 | 77 | 73 | 74 | 141,000 |
| 2008/02/29 | 79 | 79 | 77 | 77 | 69,000 |
| 2008/02/28 | 81 | 81 | 80 | 80 | 77,000 |
| 2008/02/27 | 80 | 83 | 78 | 80 | 247,000 |
| 2008/02/26 | 80 | 83 | 78 | 79 | 246,000 |
| 2008/02/25 | 75 | 88 | 72 | 82 | 995,000 |
| 2008/02/22 | 74 | 76 | 73 | 74 | 62,000 |
| 2008/02/21 | 73 | 75 | 73 | 74 | 88,000 |
| 2008/02/20 | 75 | 75 | 72 | 72 | 125,000 |
| 2008/02/19 | 74 | 75 | 73 | 75 | 46,000 |
| 2008/02/18 | 71 | 75 | 71 | 73 | 90,000 |
| 2008/02/15 | 71 | 72 | 70 | 71 | 19,000 |
| 2008/02/14 | 70 | 73 | 70 | 71 | 37,000 |
| 2008/02/13 | 74 | 74 | 69 | 69 | 87,000 |
| 2008/02/12 | 72 | 73 | 72 | 73 | 40,000 |
| 2008/02/08 | 72 | 74 | 71 | 72 | 42,000 |
| 2008/02/07 | 74 | 75 | 71 | 74 | 102,000 |
| 2008/02/06 | 76 | 77 | 75 | 75 | 63,000 |
| 2008/02/05 | 78 | 80 | 77 | 79 | 132,000 |
| 2008/02/04 | 74 | 78 | 74 | 78 | 152,000 |
| 2008/02/01 | 73 | 74 | 71 | 74 | 83,000 |
| 2008/01/31 | 69 | 72 | 68 | 72 | 225,000 |
| 2008/01/30 | 73 | 75 | 70 | 73 | 837,000 |
| 2008/01/29 | 66 | 68 | 65 | 68 | 72,000 |
| 2008/01/28 | 67 | 68 | 64 | 64 | 119,000 |
| 2008/01/25 | 64 | 68 | 64 | 67 | 145,000 |
| 2008/01/24 | 60 | 64 | 60 | 64 | 132,000 |
| 2008/01/23 | 62 | 62 | 58 | 60 | 202,000 |
| 2008/01/22 | 63 | 63 | 56 | 57 | 281,000 |
| 2008/01/21 | 64 | 67 | 63 | 64 | 119,000 |
| 2008/01/18 | 60 | 65 | 60 | 65 | 250,000 |
| 2008/01/17 | 62 | 65 | 62 | 62 | 318,000 |
| 2008/01/16 | 64 | 64 | 63 | 64 | 208,000 |
| 2008/01/15 | 72 | 74 | 66 | 66 | 193,000 |
| 2008/01/11 | 76 | 76 | 70 | 71 | 177,000 |
| 2008/01/10 | 76 | 76 | 73 | 74 | 74,000 |
| 2008/01/09 | 72 | 75 | 72 | 75 | 132,000 |
| 2008/01/08 | 73 | 74 | 72 | 73 | 68,000 |
| 2008/01/07 | 76 | 77 | 73 | 73 | 215,000 |
| 2008/01/04 | 77 | 77 | 75 | 75 | 138,000 |