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 |
|---|---|---|---|---|---|
| 2009/12/30 | 54 | 54 | 53 | 53 | 90,000 |
| 2009/12/29 | 55 | 56 | 53 | 54 | 132,000 |
| 2009/12/28 | 52 | 54 | 52 | 54 | 54,000 |
| 2009/12/25 | 53 | 54 | 52 | 52 | 107,000 |
| 2009/12/24 | 52 | 55 | 52 | 53 | 211,000 |
| 2009/12/22 | 53 | 53 | 51 | 51 | 57,000 |
| 2009/12/21 | 53 | 53 | 52 | 52 | 68,000 |
| 2009/12/18 | 52 | 53 | 51 | 53 | 82,000 |
| 2009/12/17 | 53 | 54 | 51 | 53 | 192,000 |
| 2009/12/16 | 51 | 53 | 51 | 51 | 101,000 |
| 2009/12/15 | 51 | 53 | 51 | 53 | 105,000 |
| 2009/12/14 | 53 | 53 | 52 | 53 | 56,000 |
| 2009/12/11 | 51 | 53 | 50 | 53 | 83,000 |
| 2009/12/10 | 51 | 51 | 49 | 49 | 33,000 |
| 2009/12/09 | 50 | 52 | 50 | 51 | 35,000 |
| 2009/12/08 | 52 | 53 | 51 | 51 | 74,000 |
| 2009/12/07 | 53 | 54 | 51 | 52 | 65,000 |
| 2009/12/04 | 52 | 52 | 51 | 51 | 100,000 |
| 2009/12/03 | 51 | 53 | 51 | 51 | 95,000 |
| 2009/12/02 | 50 | 51 | 50 | 51 | 62,000 |
| 2009/12/01 | 48 | 50 | 48 | 50 | 57,000 |
| 2009/11/30 | 50 | 50 | 47 | 49 | 97,000 |
| 2009/11/27 | 47 | 47 | 46 | 47 | 32,000 |
| 2009/11/26 | 47 | 49 | 46 | 47 | 39,000 |
| 2009/11/25 | 45 | 47 | 45 | 47 | 69,000 |
| 2009/11/24 | 48 | 49 | 45 | 45 | 100,000 |
| 2009/11/20 | 47 | 49 | 47 | 48 | 66,000 |
| 2009/11/19 | 50 | 50 | 48 | 49 | 109,000 |
| 2009/11/18 | 52 | 53 | 50 | 51 | 105,000 |
| 2009/11/17 | 53 | 55 | 51 | 52 | 238,000 |
| 2009/11/16 | 53 | 53 | 52 | 52 | 50,000 |
| 2009/11/13 | 53 | 53 | 52 | 53 | 41,000 |
| 2009/11/12 | 54 | 54 | 53 | 53 | 79,000 |
| 2009/11/11 | 54 | 54 | 52 | 54 | 359,000 |
| 2009/11/10 | 52 | 59 | 51 | 56 | 364,000 |
| 2009/11/09 | 51 | 51 | 51 | 51 | 96,000 |
| 2009/11/06 | 54 | 54 | 53 | 53 | 49,000 |
| 2009/11/05 | 55 | 56 | 54 | 55 | 56,000 |
| 2009/11/04 | 53 | 54 | 53 | 54 | 24,000 |
| 2009/11/02 | 52 | 53 | 52 | 53 | 52,000 |
| 2009/10/30 | 55 | 55 | 54 | 54 | 38,000 |
| 2009/10/29 | 55 | 55 | 54 | 54 | 95,000 |
| 2009/10/28 | 58 | 58 | 56 | 56 | 98,000 |
| 2009/10/27 | 58 | 59 | 58 | 59 | 36,000 |
| 2009/10/26 | 58 | 59 | 58 | 59 | 32,000 |
| 2009/10/23 | 59 | 60 | 58 | 58 | 87,000 |
| 2009/10/22 | 58 | 59 | 58 | 59 | 13,000 |
| 2009/10/21 | 59 | 59 | 58 | 59 | 34,000 |
| 2009/10/20 | 59 | 60 | 59 | 60 | 22,000 |
| 2009/10/19 | 60 | 60 | 58 | 58 | 86,000 |
| 2009/10/16 | 61 | 61 | 58 | 58 | 112,000 |
| 2009/10/15 | 59 | 60 | 59 | 60 | 33,000 |
| 2009/10/14 | 60 | 60 | 58 | 59 | 97,000 |
| 2009/10/13 | 59 | 60 | 57 | 59 | 102,000 |
| 2009/10/09 | 56 | 60 | 56 | 57 | 237,000 |
| 2009/10/08 | 52 | 58 | 52 | 56 | 234,000 |
| 2009/10/07 | 52 | 53 | 50 | 52 | 259,000 |
| 2009/10/06 | 54 | 55 | 53 | 53 | 51,000 |
| 2009/10/05 | 56 | 56 | 53 | 54 | 61,000 |
| 2009/10/02 | 57 | 58 | 55 | 55 | 86,000 |
| 2009/10/01 | 57 | 58 | 57 | 58 | 30,000 |
| 2009/09/30 | 58 | 58 | 57 | 58 | 143,000 |
| 2009/09/29 | 59 | 60 | 57 | 59 | 33,000 |
| 2009/09/28 | 59 | 59 | 57 | 59 | 73,000 |
| 2009/09/25 | 60 | 60 | 59 | 59 | 57,000 |
| 2009/09/24 | 61 | 61 | 59 | 60 | 87,000 |
| 2009/09/18 | 61 | 62 | 60 | 60 | 65,000 |
| 2009/09/17 | 62 | 62 | 61 | 61 | 17,000 |
| 2009/09/16 | 61 | 62 | 61 | 61 | 56,000 |
| 2009/09/15 | 61 | 62 | 60 | 62 | 64,000 |
| 2009/09/14 | 62 | 62 | 61 | 61 | 53,000 |
| 2009/09/11 | 64 | 64 | 62 | 62 | 112,000 |
| 2009/09/10 | 65 | 65 | 62 | 63 | 104,000 |
| 2009/09/09 | 64 | 64 | 63 | 63 | 45,000 |
| 2009/09/08 | 64 | 64 | 63 | 63 | 31,000 |
| 2009/09/07 | 64 | 66 | 63 | 63 | 114,000 |
| 2009/09/04 | 64 | 65 | 64 | 64 | 47,000 |
| 2009/09/03 | 63 | 64 | 63 | 63 | 48,000 |
| 2009/09/02 | 62 | 64 | 62 | 62 | 111,000 |
| 2009/09/01 | 64 | 65 | 63 | 64 | 104,000 |
| 2009/08/31 | 65 | 66 | 64 | 64 | 60,000 |
| 2009/08/28 | 65 | 66 | 65 | 65 | 81,000 |
| 2009/08/27 | 66 | 66 | 65 | 65 | 26,000 |
| 2009/08/26 | 67 | 67 | 65 | 67 | 52,000 |
| 2009/08/25 | 66 | 67 | 66 | 66 | 27,000 |
| 2009/08/24 | 66 | 67 | 65 | 66 | 67,000 |
| 2009/08/21 | 66 | 66 | 63 | 65 | 165,000 |
| 2009/08/20 | 66 | 67 | 65 | 65 | 245,000 |
| 2009/08/19 | 67 | 68 | 66 | 66 | 87,000 |
| 2009/08/18 | 67 | 68 | 67 | 67 | 62,000 |
| 2009/08/17 | 70 | 70 | 68 | 69 | 77,000 |
| 2009/08/14 | 70 | 71 | 69 | 70 | 104,000 |
| 2009/08/13 | 69 | 72 | 69 | 71 | 118,000 |
| 2009/08/12 | 71 | 72 | 69 | 69 | 414,000 |
| 2009/08/11 | 67 | 70 | 66 | 69 | 368,000 |
| 2009/08/10 | 65 | 67 | 65 | 67 | 107,000 |
| 2009/08/07 | 64 | 65 | 64 | 65 | 33,000 |
| 2009/08/06 | 64 | 65 | 64 | 65 | 63,000 |
| 2009/08/05 | 66 | 66 | 64 | 64 | 123,000 |
| 2009/08/04 | 67 | 67 | 66 | 66 | 43,000 |
| 2009/08/03 | 65 | 66 | 64 | 66 | 69,000 |
| 2009/07/31 | 66 | 66 | 64 | 64 | 78,000 |
| 2009/07/30 | 64 | 65 | 64 | 64 | 72,000 |
| 2009/07/29 | 66 | 66 | 65 | 65 | 60,000 |
| 2009/07/28 | 67 | 67 | 65 | 65 | 98,000 |
| 2009/07/27 | 69 | 69 | 67 | 67 | 62,000 |
| 2009/07/24 | 68 | 69 | 66 | 68 | 111,000 |
| 2009/07/23 | 66 | 68 | 66 | 67 | 124,000 |
| 2009/07/22 | 64 | 67 | 64 | 67 | 170,000 |
| 2009/07/21 | 63 | 64 | 62 | 63 | 81,000 |
| 2009/07/17 | 63 | 63 | 62 | 62 | 84,000 |
| 2009/07/16 | 65 | 67 | 62 | 62 | 206,000 |
| 2009/07/15 | 65 | 65 | 63 | 63 | 96,000 |
| 2009/07/14 | 62 | 66 | 61 | 64 | 246,000 |
| 2009/07/13 | 67 | 68 | 59 | 59 | 701,000 |
| 2009/07/10 | 72 | 73 | 69 | 69 | 141,000 |
| 2009/07/09 | 70 | 72 | 70 | 71 | 149,000 |
| 2009/07/08 | 75 | 75 | 71 | 72 | 424,000 |
| 2009/07/07 | 78 | 79 | 75 | 76 | 280,000 |
| 2009/07/06 | 82 | 82 | 78 | 79 | 634,000 |
| 2009/07/03 | 76 | 82 | 75 | 78 | 2,277,000 |
| 2009/07/02 | 74 | 77 | 73 | 77 | 444,000 |
| 2009/07/01 | 73 | 74 | 72 | 74 | 179,000 |
| 2009/06/30 | 75 | 75 | 73 | 73 | 161,000 |
| 2009/06/29 | 76 | 76 | 73 | 74 | 162,000 |
| 2009/06/26 | 76 | 76 | 73 | 76 | 402,000 |
| 2009/06/25 | 73 | 76 | 73 | 75 | 280,000 |
| 2009/06/24 | 73 | 75 | 73 | 74 | 239,000 |
| 2009/06/23 | 75 | 75 | 74 | 74 | 218,000 |
| 2009/06/22 | 78 | 78 | 76 | 76 | 492,000 |
| 2009/06/19 | 78 | 82 | 77 | 77 | 556,000 |
| 2009/06/18 | 79 | 79 | 77 | 77 | 225,000 |
| 2009/06/17 | 78 | 80 | 77 | 79 | 360,000 |
| 2009/06/16 | 79 | 80 | 77 | 77 | 462,000 |
| 2009/06/15 | 82 | 82 | 79 | 80 | 404,000 |
| 2009/06/12 | 81 | 83 | 79 | 80 | 1,016,000 |
| 2009/06/11 | 78 | 82 | 78 | 81 | 914,000 |
| 2009/06/10 | 83 | 88 | 76 | 77 | 3,003,000 |
| 2009/06/09 | 75 | 81 | 73 | 80 | 2,479,000 |
| 2009/06/08 | 71 | 75 | 70 | 75 | 682,000 |
| 2009/06/05 | 73 | 74 | 69 | 71 | 616,000 |
| 2009/06/04 | 74 | 74 | 72 | 72 | 313,000 |
| 2009/06/03 | 74 | 76 | 73 | 74 | 543,000 |
| 2009/06/02 | 73 | 77 | 71 | 75 | 920,000 |
| 2009/06/01 | 71 | 73 | 70 | 71 | 519,000 |
| 2009/05/29 | 70 | 71 | 69 | 71 | 337,000 |
| 2009/05/28 | 68 | 73 | 68 | 71 | 2,005,000 |
| 2009/05/27 | 67 | 68 | 65 | 66 | 1,352,000 |
| 2009/05/26 | 71 | 71 | 68 | 68 | 2,472,000 |
| 2009/05/25 | 63 | 78 | 63 | 70 | 10,079,000 |
| 2009/05/22 | 60 | 61 | 60 | 60 | 46,000 |
| 2009/05/21 | 62 | 62 | 61 | 61 | 19,000 |
| 2009/05/20 | 61 | 62 | 60 | 62 | 50,000 |
| 2009/05/19 | 60 | 61 | 60 | 61 | 61,000 |
| 2009/05/18 | 62 | 62 | 60 | 60 | 97,000 |
| 2009/05/15 | 62 | 62 | 61 | 61 | 125,000 |
| 2009/05/14 | 62 | 63 | 61 | 61 | 88,000 |
| 2009/05/13 | 63 | 63 | 62 | 62 | 65,000 |
| 2009/05/12 | 63 | 64 | 62 | 63 | 60,000 |
| 2009/05/11 | 65 | 65 | 63 | 64 | 134,000 |
| 2009/05/08 | 62 | 64 | 62 | 64 | 339,000 |
| 2009/05/07 | 64 | 66 | 62 | 66 | 429,000 |
| 2009/05/01 | 63 | 64 | 60 | 62 | 139,000 |
| 2009/04/30 | 59 | 63 | 59 | 63 | 248,000 |
| 2009/04/28 | 61 | 61 | 59 | 59 | 98,000 |
| 2009/04/27 | 61 | 64 | 60 | 60 | 257,000 |
| 2009/04/24 | 61 | 63 | 61 | 61 | 105,000 |
| 2009/04/23 | 61 | 61 | 60 | 61 | 59,000 |
| 2009/04/22 | 61 | 62 | 60 | 60 | 88,000 |
| 2009/04/21 | 60 | 61 | 60 | 60 | 102,000 |
| 2009/04/20 | 62 | 63 | 61 | 61 | 80,000 |
| 2009/04/17 | 64 | 64 | 62 | 62 | 117,000 |
| 2009/04/16 | 65 | 65 | 63 | 63 | 179,000 |
| 2009/04/15 | 64 | 64 | 62 | 62 | 220,000 |
| 2009/04/14 | 63 | 66 | 62 | 64 | 314,000 |
| 2009/04/13 | 62 | 63 | 61 | 61 | 143,000 |
| 2009/04/10 | 63 | 64 | 61 | 61 | 156,000 |
| 2009/04/09 | 61 | 63 | 61 | 63 | 103,000 |
| 2009/04/08 | 63 | 63 | 60 | 61 | 153,000 |
| 2009/04/07 | 62 | 64 | 62 | 63 | 140,000 |
| 2009/04/06 | 63 | 64 | 60 | 62 | 826,000 |
| 2009/04/03 | 72 | 72 | 66 | 68 | 378,000 |
| 2009/04/02 | 70 | 71 | 68 | 70 | 346,000 |
| 2009/04/01 | 67 | 68 | 64 | 66 | 190,000 |
| 2009/03/31 | 65 | 71 | 65 | 67 | 403,000 |
| 2009/03/30 | 75 | 77 | 68 | 70 | 700,000 |
| 2009/03/27 | 74 | 76 | 71 | 74 | 810,000 |
| 2009/03/26 | 67 | 75 | 67 | 70 | 1,394,000 |
| 2009/03/25 | 62 | 65 | 62 | 63 | 182,000 |
| 2009/03/24 | 62 | 63 | 61 | 61 | 158,000 |
| 2009/03/23 | 60 | 61 | 60 | 61 | 188,000 |
| 2009/03/19 | 60 | 60 | 59 | 59 | 72,000 |
| 2009/03/18 | 60 | 60 | 58 | 58 | 249,000 |
| 2009/03/17 | 58 | 60 | 57 | 58 | 195,000 |
| 2009/03/16 | 59 | 59 | 56 | 59 | 225,000 |
| 2009/03/13 | 52 | 56 | 51 | 56 | 504,000 |
| 2009/03/12 | 51 | 51 | 49 | 51 | 81,000 |
| 2009/03/11 | 50 | 51 | 50 | 50 | 68,000 |
| 2009/03/10 | 49 | 50 | 49 | 49 | 22,000 |
| 2009/03/09 | 49 | 50 | 48 | 50 | 77,000 |
| 2009/03/06 | 49 | 51 | 49 | 49 | 96,000 |
| 2009/03/05 | 53 | 53 | 50 | 51 | 145,000 |
| 2009/03/04 | 50 | 54 | 49 | 51 | 309,000 |
| 2009/03/03 | 48 | 49 | 47 | 48 | 87,000 |
| 2009/03/02 | 49 | 49 | 48 | 49 | 34,000 |
| 2009/02/27 | 47 | 49 | 46 | 49 | 96,000 |
| 2009/02/26 | 46 | 48 | 45 | 48 | 218,000 |
| 2009/02/25 | 49 | 50 | 48 | 48 | 208,000 |
| 2009/02/24 | 47 | 48 | 47 | 48 | 145,000 |
| 2009/02/23 | 49 | 49 | 47 | 48 | 193,000 |
| 2009/02/20 | 51 | 51 | 50 | 50 | 133,000 |
| 2009/02/19 | 51 | 51 | 50 | 50 | 68,000 |
| 2009/02/18 | 50 | 53 | 49 | 51 | 109,000 |
| 2009/02/17 | 54 | 55 | 50 | 52 | 208,000 |
| 2009/02/16 | 57 | 61 | 54 | 56 | 513,000 |
| 2009/02/13 | 48 | 69 | 48 | 62 | 1,232,000 |
| 2009/02/12 | 49 | 50 | 48 | 48 | 82,000 |
| 2009/02/10 | 53 | 53 | 50 | 51 | 129,000 |
| 2009/02/09 | 56 | 57 | 52 | 53 | 196,000 |
| 2009/02/06 | 58 | 60 | 58 | 58 | 75,000 |
| 2009/02/05 | 60 | 60 | 58 | 58 | 104,000 |
| 2009/02/04 | 60 | 61 | 59 | 60 | 107,000 |
| 2009/02/03 | 60 | 61 | 59 | 61 | 106,000 |
| 2009/02/02 | 61 | 61 | 58 | 58 | 80,000 |
| 2009/01/30 | 60 | 60 | 56 | 58 | 239,000 |
| 2009/01/29 | 62 | 62 | 60 | 61 | 77,000 |
| 2009/01/28 | 62 | 62 | 61 | 62 | 60,000 |
| 2009/01/27 | 59 | 60 | 59 | 60 | 45,000 |
| 2009/01/26 | 58 | 59 | 58 | 58 | 164,000 |
| 2009/01/23 | 62 | 62 | 60 | 62 | 132,000 |
| 2009/01/22 | 61 | 63 | 60 | 61 | 210,000 |
| 2009/01/21 | 65 | 65 | 61 | 62 | 171,000 |
| 2009/01/20 | 66 | 67 | 65 | 65 | 77,000 |
| 2009/01/19 | 65 | 73 | 64 | 67 | 397,000 |
| 2009/01/16 | 63 | 63 | 61 | 61 | 64,000 |
| 2009/01/15 | 63 | 63 | 61 | 61 | 112,000 |
| 2009/01/14 | 61 | 64 | 61 | 63 | 68,000 |
| 2009/01/13 | 65 | 65 | 61 | 61 | 135,000 |
| 2009/01/09 | 67 | 67 | 65 | 65 | 117,000 |
| 2009/01/08 | 66 | 68 | 66 | 68 | 63,000 |
| 2009/01/07 | 67 | 68 | 65 | 68 | 99,000 |
| 2009/01/06 | 67 | 68 | 65 | 65 | 161,000 |
| 2009/01/05 | 69 | 69 | 65 | 67 | 116,000 |