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 |
|---|---|---|---|---|---|
| 2010/12/30 | 80 | 80 | 78 | 79 | 209,000 |
| 2010/12/29 | 79 | 79 | 78 | 79 | 349,000 |
| 2010/12/28 | 79 | 80 | 79 | 79 | 116,000 |
| 2010/12/27 | 79 | 80 | 78 | 80 | 528,000 |
| 2010/12/24 | 81 | 81 | 78 | 79 | 926,000 |
| 2010/12/22 | 80 | 81 | 79 | 81 | 643,000 |
| 2010/12/21 | 81 | 82 | 79 | 79 | 3,194,000 |
| 2010/12/20 | 83 | 87 | 82 | 84 | 8,328,000 |
| 2010/12/17 | 78 | 81 | 78 | 81 | 1,283,000 |
| 2010/12/16 | 78 | 79 | 77 | 77 | 136,000 |
| 2010/12/15 | 79 | 79 | 77 | 78 | 278,000 |
| 2010/12/14 | 78 | 79 | 77 | 79 | 304,000 |
| 2010/12/13 | 77 | 78 | 76 | 77 | 418,000 |
| 2010/12/10 | 79 | 79 | 78 | 78 | 387,000 |
| 2010/12/09 | 81 | 81 | 79 | 79 | 665,000 |
| 2010/12/08 | 80 | 84 | 79 | 80 | 3,351,000 |
| 2010/12/07 | 79 | 81 | 79 | 81 | 456,000 |
| 2010/12/06 | 77 | 81 | 77 | 79 | 1,650,000 |
| 2010/12/03 | 78 | 78 | 76 | 78 | 492,000 |
| 2010/12/02 | 78 | 78 | 76 | 78 | 1,019,000 |
| 2010/12/01 | 78 | 79 | 75 | 76 | 1,954,000 |
| 2010/11/30 | 80 | 80 | 77 | 79 | 2,406,000 |
| 2010/11/29 | 82 | 83 | 80 | 80 | 3,064,000 |
| 2010/11/26 | 82 | 85 | 80 | 84 | 4,164,000 |
| 2010/11/25 | 80 | 81 | 78 | 80 | 6,016,000 |
| 2010/11/24 | 94 | 95 | 81 | 83 | 21,912,000 |
| 2010/11/22 | 69 | 76 | 69 | 74 | 1,557,000 |
| 2010/11/19 | 70 | 71 | 68 | 68 | 367,000 |
| 2010/11/18 | 67 | 70 | 67 | 69 | 290,000 |
| 2010/11/17 | 66 | 67 | 66 | 67 | 157,000 |
| 2010/11/16 | 67 | 67 | 66 | 66 | 222,000 |
| 2010/11/15 | 68 | 69 | 66 | 66 | 207,000 |
| 2010/11/12 | 70 | 70 | 68 | 69 | 351,000 |
| 2010/11/11 | 67 | 72 | 67 | 69 | 1,183,000 |
| 2010/11/10 | 66 | 67 | 65 | 66 | 233,000 |
| 2010/11/09 | 65 | 67 | 64 | 66 | 272,000 |
| 2010/11/08 | 64 | 65 | 64 | 65 | 179,000 |
| 2010/11/05 | 65 | 68 | 63 | 64 | 444,000 |
| 2010/11/04 | 63 | 63 | 62 | 62 | 38,000 |
| 2010/11/02 | 62 | 63 | 61 | 62 | 121,000 |
| 2010/11/01 | 62 | 64 | 62 | 62 | 53,000 |
| 2010/10/29 | 62 | 63 | 61 | 62 | 128,000 |
| 2010/10/28 | 64 | 64 | 62 | 62 | 308,000 |
| 2010/10/27 | 64 | 65 | 63 | 64 | 124,000 |
| 2010/10/26 | 64 | 65 | 63 | 64 | 114,000 |
| 2010/10/25 | 64 | 65 | 64 | 64 | 134,000 |
| 2010/10/22 | 64 | 66 | 64 | 65 | 129,000 |
| 2010/10/21 | 66 | 67 | 64 | 66 | 245,000 |
| 2010/10/20 | 64 | 66 | 63 | 64 | 313,000 |
| 2010/10/19 | 67 | 68 | 66 | 67 | 115,000 |
| 2010/10/18 | 64 | 70 | 64 | 68 | 425,000 |
| 2010/10/15 | 64 | 65 | 62 | 63 | 247,000 |
| 2010/10/14 | 64 | 65 | 63 | 65 | 376,000 |
| 2010/10/13 | 69 | 69 | 66 | 66 | 466,000 |
| 2010/10/12 | 71 | 72 | 70 | 71 | 133,000 |
| 2010/10/08 | 74 | 74 | 71 | 72 | 174,000 |
| 2010/10/07 | 72 | 73 | 71 | 73 | 257,000 |
| 2010/10/06 | 74 | 75 | 71 | 72 | 638,000 |
| 2010/10/05 | 75 | 76 | 74 | 74 | 316,000 |
| 2010/10/04 | 76 | 77 | 74 | 74 | 371,000 |
| 2010/10/01 | 76 | 79 | 76 | 76 | 536,000 |
| 2010/09/30 | 76 | 77 | 75 | 76 | 355,000 |
| 2010/09/29 | 80 | 83 | 75 | 75 | 2,237,000 |
| 2010/09/28 | 81 | 85 | 80 | 82 | 2,018,000 |
| 2010/09/27 | 80 | 80 | 74 | 77 | 1,902,000 |
| 2010/09/24 | 88 | 91 | 77 | 77 | 11,325,000 |
| 2010/09/22 | 70 | 82 | 69 | 80 | 9,506,000 |
| 2010/09/21 | 68 | 69 | 67 | 69 | 491,000 |
| 2010/09/17 | 65 | 67 | 65 | 66 | 107,000 |
| 2010/09/16 | 68 | 70 | 65 | 65 | 492,000 |
| 2010/09/15 | 66 | 68 | 65 | 68 | 159,000 |
| 2010/09/14 | 66 | 67 | 66 | 66 | 77,000 |
| 2010/09/13 | 68 | 68 | 66 | 66 | 264,000 |
| 2010/09/10 | 68 | 70 | 66 | 67 | 473,000 |
| 2010/09/09 | 66 | 67 | 66 | 67 | 188,000 |
| 2010/09/08 | 65 | 67 | 65 | 66 | 259,000 |
| 2010/09/07 | 69 | 69 | 67 | 67 | 398,000 |
| 2010/09/06 | 63 | 69 | 63 | 68 | 1,293,000 |
| 2010/09/03 | 61 | 62 | 61 | 62 | 105,000 |
| 2010/09/02 | 63 | 63 | 60 | 61 | 161,000 |
| 2010/09/01 | 61 | 62 | 61 | 61 | 53,000 |
| 2010/08/31 | 63 | 63 | 61 | 61 | 101,000 |
| 2010/08/30 | 64 | 65 | 64 | 64 | 136,000 |
| 2010/08/27 | 62 | 63 | 61 | 63 | 48,000 |
| 2010/08/26 | 61 | 63 | 61 | 62 | 89,000 |
| 2010/08/25 | 61 | 62 | 60 | 61 | 162,000 |
| 2010/08/24 | 62 | 63 | 62 | 63 | 106,000 |
| 2010/08/23 | 65 | 65 | 63 | 63 | 51,000 |
| 2010/08/20 | 64 | 65 | 63 | 65 | 119,000 |
| 2010/08/19 | 65 | 65 | 63 | 64 | 35,000 |
| 2010/08/18 | 65 | 65 | 64 | 65 | 99,000 |
| 2010/08/17 | 63 | 64 | 62 | 63 | 85,000 |
| 2010/08/16 | 63 | 64 | 62 | 63 | 111,000 |
| 2010/08/13 | 63 | 64 | 63 | 63 | 72,000 |
| 2010/08/12 | 62 | 63 | 60 | 62 | 390,000 |
| 2010/08/11 | 67 | 68 | 64 | 64 | 446,000 |
| 2010/08/10 | 67 | 69 | 67 | 68 | 421,000 |
| 2010/08/09 | 69 | 73 | 69 | 71 | 949,000 |
| 2010/08/06 | 68 | 69 | 67 | 69 | 49,000 |
| 2010/08/05 | 68 | 69 | 67 | 68 | 211,000 |
| 2010/08/04 | 70 | 70 | 68 | 68 | 154,000 |
| 2010/08/03 | 69 | 71 | 67 | 71 | 393,000 |
| 2010/08/02 | 69 | 70 | 68 | 68 | 111,000 |
| 2010/07/30 | 71 | 71 | 69 | 69 | 295,000 |
| 2010/07/29 | 72 | 73 | 71 | 71 | 142,000 |
| 2010/07/28 | 72 | 73 | 71 | 72 | 351,000 |
| 2010/07/27 | 75 | 75 | 71 | 72 | 441,000 |
| 2010/07/26 | 71 | 74 | 71 | 73 | 780,000 |
| 2010/07/23 | 71 | 72 | 68 | 69 | 402,000 |
| 2010/07/22 | 68 | 71 | 67 | 70 | 437,000 |
| 2010/07/21 | 67 | 70 | 67 | 68 | 476,000 |
| 2010/07/20 | 67 | 68 | 67 | 67 | 200,000 |
| 2010/07/16 | 73 | 73 | 69 | 69 | 577,000 |
| 2010/07/15 | 76 | 76 | 73 | 73 | 330,000 |
| 2010/07/14 | 74 | 76 | 74 | 76 | 321,000 |
| 2010/07/13 | 74 | 75 | 72 | 72 | 184,000 |
| 2010/07/12 | 75 | 75 | 73 | 73 | 365,000 |
| 2010/07/09 | 77 | 78 | 76 | 76 | 245,000 |
| 2010/07/08 | 79 | 79 | 77 | 78 | 322,000 |
| 2010/07/07 | 80 | 80 | 77 | 77 | 448,000 |
| 2010/07/06 | 78 | 80 | 77 | 80 | 336,000 |
| 2010/07/05 | 75 | 81 | 75 | 80 | 371,000 |
| 2010/07/02 | 75 | 77 | 73 | 75 | 550,000 |
| 2010/07/01 | 75 | 76 | 72 | 72 | 655,000 |
| 2010/06/30 | 75 | 78 | 73 | 78 | 879,000 |
| 2010/06/29 | 86 | 87 | 78 | 79 | 1,253,000 |
| 2010/06/28 | 89 | 92 | 85 | 86 | 890,000 |
| 2010/06/25 | 91 | 92 | 89 | 90 | 520,000 |
| 2010/06/24 | 92 | 94 | 91 | 92 | 738,000 |
| 2010/06/23 | 94 | 94 | 91 | 93 | 677,000 |
| 2010/06/22 | 97 | 98 | 95 | 95 | 430,000 |
| 2010/06/21 | 95 | 99 | 94 | 97 | 1,089,000 |
| 2010/06/18 | 95 | 96 | 93 | 95 | 530,000 |
| 2010/06/17 | 95 | 98 | 94 | 96 | 823,000 |
| 2010/06/16 | 96 | 97 | 94 | 94 | 408,000 |
| 2010/06/15 | 97 | 98 | 93 | 94 | 920,000 |
| 2010/06/14 | 93 | 99 | 91 | 98 | 2,713,000 |
| 2010/06/11 | 92 | 93 | 90 | 90 | 676,000 |
| 2010/06/10 | 92 | 93 | 89 | 92 | 726,000 |
| 2010/06/09 | 92 | 97 | 89 | 91 | 2,168,000 |
| 2010/06/08 | 89 | 93 | 89 | 89 | 571,000 |
| 2010/06/07 | 93 | 93 | 89 | 90 | 837,000 |
| 2010/06/04 | 93 | 94 | 92 | 94 | 450,000 |
| 2010/06/03 | 95 | 96 | 92 | 92 | 916,000 |
| 2010/06/02 | 94 | 97 | 93 | 94 | 759,000 |
| 2010/06/01 | 99 | 99 | 95 | 96 | 1,033,000 |
| 2010/05/31 | 94 | 103 | 94 | 99 | 5,516,000 |
| 2010/05/28 | 93 | 95 | 90 | 93 | 1,827,000 |
| 2010/05/27 | 94 | 96 | 90 | 91 | 1,796,000 |
| 2010/05/26 | 102 | 104 | 93 | 97 | 4,689,000 |
| 2010/05/25 | 119 | 126 | 96 | 97 | 17,344,000 |
| 2010/05/24 | 106 | 112 | 103 | 111 | 6,328,000 |
| 2010/05/21 | 88 | 105 | 87 | 101 | 4,379,000 |
| 2010/05/20 | 86 | 95 | 86 | 92 | 658,000 |
| 2010/05/19 | 83 | 88 | 82 | 88 | 391,000 |
| 2010/05/18 | 94 | 96 | 85 | 88 | 811,000 |
| 2010/05/17 | 99 | 99 | 93 | 94 | 764,000 |
| 2010/05/14 | 100 | 100 | 98 | 99 | 718,000 |
| 2010/05/13 | 95 | 102 | 94 | 99 | 1,184,000 |
| 2010/05/12 | 96 | 96 | 93 | 93 | 449,000 |
| 2010/05/11 | 100 | 101 | 96 | 97 | 636,000 |
| 2010/05/10 | 101 | 106 | 98 | 98 | 2,025,000 |
| 2010/05/07 | 95 | 100 | 93 | 100 | 1,269,000 |
| 2010/05/06 | 98 | 101 | 98 | 100 | 807,000 |
| 2010/04/30 | 104 | 104 | 99 | 101 | 943,000 |
| 2010/04/28 | 99 | 105 | 99 | 102 | 1,449,000 |
| 2010/04/27 | 101 | 112 | 101 | 103 | 7,351,000 |
| 2010/04/26 | 100 | 101 | 97 | 101 | 1,596,000 |
| 2010/04/23 | 98 | 99 | 97 | 98 | 911,000 |
| 2010/04/22 | 98 | 104 | 96 | 99 | 2,531,000 |
| 2010/04/21 | 97 | 103 | 96 | 98 | 1,947,000 |
| 2010/04/20 | 100 | 101 | 95 | 97 | 2,018,000 |
| 2010/04/19 | 98 | 102 | 97 | 98 | 3,307,000 |
| 2010/04/16 | 106 | 108 | 99 | 102 | 4,878,000 |
| 2010/04/15 | 109 | 110 | 101 | 105 | 5,949,000 |
| 2010/04/14 | 111 | 119 | 107 | 113 | 25,260,000 |
| 2010/04/13 | 104 | 126 | 95 | 106 | 122,776,000 |
| 2010/04/12 | 73 | 99 | 73 | 99 | 32,514,000 |
| 2010/04/09 | 61 | 69 | 60 | 69 | 1,746,000 |
| 2010/04/08 | 61 | 62 | 60 | 61 | 175,000 |
| 2010/04/07 | 61 | 62 | 60 | 61 | 91,000 |
| 2010/04/06 | 62 | 62 | 61 | 61 | 202,000 |
| 2010/04/05 | 63 | 64 | 62 | 62 | 268,000 |
| 2010/04/02 | 62 | 62 | 60 | 62 | 326,000 |
| 2010/04/01 | 62 | 62 | 60 | 61 | 139,000 |
| 2010/03/31 | 61 | 61 | 59 | 61 | 238,000 |
| 2010/03/30 | 62 | 63 | 60 | 61 | 434,000 |
| 2010/03/29 | 58 | 61 | 58 | 61 | 301,000 |
| 2010/03/26 | 57 | 61 | 56 | 59 | 626,000 |
| 2010/03/25 | 57 | 57 | 56 | 57 | 40,000 |
| 2010/03/24 | 57 | 58 | 56 | 57 | 153,000 |
| 2010/03/23 | 57 | 58 | 56 | 57 | 93,000 |
| 2010/03/19 | 56 | 59 | 56 | 57 | 339,000 |
| 2010/03/18 | 56 | 57 | 56 | 56 | 54,000 |
| 2010/03/17 | 57 | 58 | 56 | 56 | 75,000 |
| 2010/03/16 | 57 | 58 | 56 | 57 | 46,000 |
| 2010/03/15 | 58 | 58 | 56 | 56 | 138,000 |
| 2010/03/12 | 57 | 60 | 56 | 56 | 666,000 |
| 2010/03/11 | 55 | 56 | 54 | 56 | 77,000 |
| 2010/03/10 | 56 | 56 | 54 | 54 | 199,000 |
| 2010/03/09 | 54 | 57 | 54 | 56 | 460,000 |
| 2010/03/08 | 54 | 54 | 53 | 53 | 93,000 |
| 2010/03/05 | 52 | 54 | 52 | 52 | 131,000 |
| 2010/03/04 | 52 | 53 | 51 | 51 | 55,000 |
| 2010/03/03 | 52 | 53 | 52 | 52 | 35,000 |
| 2010/03/02 | 53 | 53 | 52 | 52 | 92,000 |
| 2010/03/01 | 50 | 53 | 50 | 53 | 104,000 |
| 2010/02/26 | 50 | 51 | 50 | 50 | 58,000 |
| 2010/02/25 | 51 | 51 | 50 | 50 | 112,000 |
| 2010/02/24 | 51 | 51 | 51 | 51 | 84,000 |
| 2010/02/23 | 52 | 52 | 51 | 51 | 80,000 |
| 2010/02/22 | 52 | 53 | 51 | 52 | 82,000 |
| 2010/02/19 | 52 | 52 | 52 | 52 | 47,000 |
| 2010/02/18 | 53 | 53 | 50 | 52 | 253,000 |
| 2010/02/17 | 53 | 53 | 52 | 53 | 53,000 |
| 2010/02/16 | 52 | 53 | 51 | 52 | 30,000 |
| 2010/02/15 | 52 | 53 | 52 | 52 | 95,000 |
| 2010/02/12 | 54 | 55 | 52 | 52 | 101,000 |
| 2010/02/10 | 53 | 55 | 53 | 55 | 155,000 |
| 2010/02/09 | 51 | 53 | 51 | 52 | 84,000 |
| 2010/02/08 | 51 | 52 | 50 | 51 | 68,000 |
| 2010/02/05 | 52 | 53 | 51 | 51 | 121,000 |
| 2010/02/04 | 54 | 54 | 52 | 53 | 77,000 |
| 2010/02/03 | 53 | 54 | 53 | 53 | 49,000 |
| 2010/02/02 | 53 | 53 | 52 | 52 | 44,000 |
| 2010/02/01 | 53 | 54 | 52 | 52 | 116,000 |
| 2010/01/29 | 55 | 55 | 53 | 53 | 174,000 |
| 2010/01/28 | 56 | 57 | 56 | 56 | 146,000 |
| 2010/01/27 | 55 | 61 | 55 | 57 | 562,000 |
| 2010/01/26 | 56 | 56 | 55 | 56 | 57,000 |
| 2010/01/25 | 56 | 57 | 55 | 55 | 70,000 |
| 2010/01/22 | 58 | 58 | 57 | 57 | 112,000 |
| 2010/01/21 | 58 | 59 | 58 | 59 | 86,000 |
| 2010/01/20 | 59 | 60 | 58 | 60 | 161,000 |
| 2010/01/19 | 60 | 60 | 57 | 60 | 182,000 |
| 2010/01/18 | 58 | 61 | 58 | 60 | 118,000 |
| 2010/01/15 | 60 | 60 | 58 | 60 | 310,000 |
| 2010/01/14 | 57 | 60 | 56 | 59 | 264,000 |
| 2010/01/13 | 58 | 58 | 55 | 56 | 254,000 |
| 2010/01/12 | 55 | 60 | 54 | 58 | 392,000 |
| 2010/01/08 | 55 | 56 | 54 | 55 | 75,000 |
| 2010/01/07 | 55 | 57 | 53 | 54 | 422,000 |
| 2010/01/06 | 54 | 55 | 53 | 55 | 38,000 |
| 2010/01/05 | 54 | 54 | 54 | 54 | 92,000 |
| 2010/01/04 | 54 | 54 | 52 | 53 | 51,000 |