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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,605 | 3,700 | 3,510 | 3,555 | 841,600 |
| 2017/12/28 | 3,385 | 3,715 | 3,290 | 3,700 | 1,246,200 |
| 2017/12/27 | 3,525 | 3,540 | 3,375 | 3,395 | 370,200 |
| 2017/12/26 | 3,550 | 3,620 | 3,480 | 3,495 | 498,900 |
| 2017/12/25 | 3,490 | 3,660 | 3,470 | 3,485 | 686,500 |
| 2017/12/22 | 3,385 | 3,530 | 3,300 | 3,500 | 602,400 |
| 2017/12/21 | 3,295 | 3,485 | 3,260 | 3,380 | 518,900 |
| 2017/12/20 | 3,240 | 3,305 | 3,165 | 3,300 | 273,400 |
| 2017/12/19 | 3,270 | 3,320 | 3,190 | 3,215 | 237,100 |
| 2017/12/18 | 3,210 | 3,310 | 3,130 | 3,270 | 317,500 |
| 2017/12/15 | 3,345 | 3,410 | 3,235 | 3,240 | 393,400 |
| 2017/12/14 | 3,465 | 3,515 | 3,280 | 3,340 | 461,100 |
| 2017/12/13 | 3,580 | 3,665 | 3,365 | 3,450 | 824,300 |
| 2017/12/12 | 3,310 | 3,700 | 3,310 | 3,540 | 1,438,800 |
| 2017/12/11 | 3,275 | 3,425 | 3,205 | 3,315 | 485,300 |
| 2017/12/08 | 3,275 | 3,345 | 3,210 | 3,220 | 415,000 |
| 2017/12/07 | 3,290 | 3,410 | 3,180 | 3,300 | 638,200 |
| 2017/12/06 | 3,225 | 3,470 | 3,095 | 3,265 | 1,901,800 |
| 2017/12/05 | 3,285 | 3,575 | 3,205 | 3,245 | 1,414,400 |
| 2017/12/04 | 3,075 | 3,500 | 3,020 | 3,495 | 2,196,300 |
| 2017/12/01 | 2,923 | 3,090 | 2,901 | 2,996 | 302,000 |
| 2017/11/30 | 2,985 | 2,990 | 2,865 | 2,930 | 360,400 |
| 2017/11/29 | 3,350 | 3,360 | 2,991 | 3,055 | 1,150,700 |
| 2017/11/28 | 2,979 | 3,270 | 2,922 | 3,100 | 1,460,900 |
| 2017/11/27 | 2,999 | 2,999 | 2,833 | 2,859 | 223,100 |
| 2017/11/24 | 3,010 | 3,055 | 2,903 | 2,983 | 312,900 |
| 2017/11/22 | 2,950 | 3,045 | 2,947 | 2,975 | 328,600 |
| 2017/11/21 | 3,170 | 3,180 | 2,928 | 3,035 | 1,084,000 |
| 2017/11/20 | 2,764 | 2,866 | 2,764 | 2,776 | 206,200 |
| 2017/11/17 | 2,841 | 2,889 | 2,742 | 2,864 | 313,600 |
| 2017/11/16 | 2,810 | 2,950 | 2,787 | 2,841 | 336,600 |
| 2017/11/15 | 2,887 | 2,898 | 2,700 | 2,787 | 419,300 |
| 2017/11/14 | 2,961 | 3,010 | 2,915 | 2,925 | 308,200 |
| 2017/11/13 | 3,190 | 3,200 | 3,030 | 3,030 | 325,400 |
| 2017/11/10 | 3,245 | 3,295 | 3,030 | 3,050 | 657,200 |
| 2017/11/09 | 3,240 | 3,240 | 2,991 | 3,025 | 589,100 |
| 2017/11/08 | 3,255 | 3,330 | 3,210 | 3,240 | 311,100 |
| 2017/11/07 | 3,680 | 3,695 | 3,305 | 3,305 | 678,300 |
| 2017/11/06 | 3,680 | 3,770 | 3,680 | 3,690 | 292,900 |
| 2017/11/02 | 3,725 | 3,830 | 3,670 | 3,735 | 414,900 |
| 2017/11/01 | 3,750 | 3,805 | 3,700 | 3,730 | 297,000 |
| 2017/10/31 | 3,725 | 3,855 | 3,700 | 3,760 | 439,000 |
| 2017/10/30 | 3,680 | 3,920 | 3,655 | 3,725 | 699,100 |
| 2017/10/27 | 3,630 | 3,765 | 3,620 | 3,725 | 407,400 |
| 2017/10/26 | 3,585 | 3,840 | 3,530 | 3,685 | 921,300 |
| 2017/10/25 | 3,715 | 3,715 | 3,495 | 3,520 | 478,300 |
| 2017/10/24 | 3,765 | 3,840 | 3,680 | 3,690 | 332,100 |
| 2017/10/23 | 3,620 | 3,865 | 3,620 | 3,750 | 703,800 |
| 2017/10/20 | 3,865 | 3,870 | 3,755 | 3,810 | 350,500 |
| 2017/10/19 | 3,795 | 3,875 | 3,615 | 3,705 | 673,600 |
| 2017/10/18 | 3,900 | 3,965 | 3,765 | 3,800 | 772,700 |
| 2017/10/17 | 4,065 | 4,155 | 3,960 | 4,015 | 1,220,200 |
| 2017/10/16 | 4,050 | 4,230 | 3,970 | 4,205 | 1,913,000 |
| 2017/10/13 | 3,800 | 4,050 | 3,765 | 3,870 | 1,403,600 |
| 2017/10/12 | 3,510 | 4,030 | 3,335 | 3,940 | 2,620,300 |
| 2017/10/11 | 4,110 | 4,165 | 3,480 | 3,650 | 1,890,500 |
| 2017/10/10 | 4,290 | 4,365 | 4,100 | 4,180 | 1,927,500 |
| 2017/10/06 | 3,940 | 4,435 | 3,910 | 4,100 | 7,524,800 |
| 2017/10/05 | 3,615 | 4,145 | 3,300 | 3,945 | 8,078,400 |
| 2017/10/04 | 3,005 | 3,490 | 2,971 | 3,490 | 3,787,000 |
| 2017/10/03 | 2,915 | 3,010 | 2,880 | 2,986 | 860,300 |
| 2017/10/02 | 3,100 | 3,100 | 2,925 | 2,965 | 1,610,200 |
| 2017/09/29 | 2,765 | 3,025 | 2,761 | 2,957 | 3,098,000 |
| 2017/09/28 | 2,755 | 2,763 | 2,653 | 2,698 | 1,217,800 |
| 2017/09/27 | 2,830 | 2,900 | 2,829 | 2,855 | 992,000 |
| 2017/09/26 | 3,015 | 3,030 | 2,836 | 2,948 | 2,205,300 |
| 2017/09/25 | 3,045 | 3,130 | 2,779 | 2,895 | 4,285,100 |
| 2017/09/22 | 2,500 | 2,815 | 2,480 | 2,715 | 10,587,400 |
| 2017/09/21 | 2,260 | 2,425 | 2,251 | 2,368 | 1,891,100 |
| 2017/09/20 | 2,201 | 2,363 | 2,191 | 2,325 | 2,981,900 |
| 2017/09/19 | 2,195 | 2,198 | 2,055 | 2,109 | 1,461,800 |
| 2017/09/15 | 2,400 | 2,525 | 2,191 | 2,270 | 6,037,500 |
| 2017/09/14 | 2,104 | 2,525 | 2,069 | 2,266 | 9,831,700 |
| 2017/09/13 | 2,015 | 2,099 | 1,986 | 2,069 | 1,477,900 |
| 2017/09/12 | 2,021 | 2,076 | 1,977 | 1,998 | 1,387,300 |
| 2017/09/11 | 2,019 | 2,205 | 1,972 | 2,133 | 2,422,600 |
| 2017/09/08 | 2,392 | 2,394 | 2,210 | 2,226 | 3,656,400 |
| 2017/09/07 | 2,200 | 2,399 | 2,122 | 2,304 | 5,943,300 |
| 2017/09/06 | 2,409 | 2,560 | 2,134 | 2,319 | 11,417,900 |
| 2017/09/05 | 1,829 | 2,109 | 1,801 | 2,109 | 8,339,000 |
| 2017/09/04 | 1,660 | 1,899 | 1,658 | 1,709 | 5,301,200 |
| 2017/09/01 | 1,582 | 1,618 | 1,540 | 1,617 | 562,900 |
| 2017/08/31 | 1,488 | 1,565 | 1,485 | 1,565 | 414,400 |
| 2017/08/30 | 1,469 | 1,558 | 1,446 | 1,507 | 589,800 |
| 2017/08/29 | 1,684 | 1,684 | 1,500 | 1,505 | 2,988,900 |
| 2017/08/28 | 1,470 | 1,484 | 1,421 | 1,422 | 534,700 |
| 2017/08/25 | 1,595 | 1,601 | 1,512 | 1,519 | 453,400 |
| 2017/08/24 | 1,579 | 1,597 | 1,521 | 1,581 | 454,900 |
| 2017/08/23 | 1,620 | 1,621 | 1,511 | 1,556 | 788,100 |
| 2017/08/22 | 1,600 | 1,700 | 1,583 | 1,605 | 1,093,300 |
| 2017/08/21 | 1,500 | 1,799 | 1,494 | 1,647 | 3,285,700 |
| 2017/08/18 | 1,520 | 1,580 | 1,501 | 1,531 | 1,651,300 |
| 2017/08/17 | 1,331 | 1,455 | 1,331 | 1,441 | 1,118,900 |
| 2017/08/16 | 1,335 | 1,388 | 1,325 | 1,344 | 785,600 |
| 2017/08/15 | 1,455 | 1,550 | 1,360 | 1,395 | 3,780,000 |
| 2017/08/14 | 1,650 | 1,725 | 1,583 | 1,725 | 3,181,900 |
| 2017/08/10 | 1,381 | 1,533 | 1,341 | 1,425 | 4,369,000 |
| 2017/08/09 | 1,248 | 1,362 | 1,220 | 1,261 | 2,298,900 |
| 2017/08/08 | 1,229 | 1,229 | 1,194 | 1,201 | 138,000 |
| 2017/08/07 | 1,202 | 1,247 | 1,202 | 1,212 | 178,900 |
| 2017/08/04 | 1,231 | 1,240 | 1,185 | 1,200 | 136,300 |
| 2017/08/03 | 1,199 | 1,242 | 1,171 | 1,224 | 350,200 |
| 2017/08/02 | 1,128 | 1,217 | 1,128 | 1,186 | 264,100 |
| 2017/08/01 | 1,200 | 1,205 | 1,129 | 1,129 | 314,400 |
| 2017/07/31 | 1,253 | 1,254 | 1,181 | 1,200 | 391,400 |
| 2017/07/28 | 1,220 | 1,226 | 1,172 | 1,199 | 285,300 |
| 2017/07/27 | 1,348 | 1,349 | 1,218 | 1,232 | 607,400 |
| 2017/07/26 | 1,276 | 1,346 | 1,238 | 1,316 | 768,300 |
| 2017/07/25 | 1,207 | 1,277 | 1,180 | 1,270 | 505,500 |
| 2017/07/24 | 1,217 | 1,221 | 1,182 | 1,200 | 154,500 |
| 2017/07/21 | 1,175 | 1,199 | 1,166 | 1,193 | 250,500 |
| 2017/07/20 | 1,136 | 1,188 | 1,117 | 1,161 | 372,000 |
| 2017/07/19 | 1,102 | 1,166 | 1,100 | 1,117 | 119,600 |
| 2017/07/18 | 1,107 | 1,125 | 1,100 | 1,106 | 70,800 |
| 2017/07/14 | 1,101 | 1,130 | 1,101 | 1,120 | 74,800 |
| 2017/07/13 | 1,145 | 1,148 | 1,100 | 1,114 | 218,200 |
| 2017/07/12 | 1,161 | 1,181 | 1,142 | 1,145 | 181,600 |
| 2017/07/11 | 1,179 | 1,197 | 1,152 | 1,160 | 212,700 |
| 2017/07/10 | 1,180 | 1,210 | 1,149 | 1,193 | 302,400 |
| 2017/07/07 | 1,272 | 1,298 | 1,200 | 1,209 | 632,300 |
| 2017/07/06 | 1,174 | 1,307 | 1,153 | 1,253 | 1,820,900 |
| 2017/07/05 | 1,155 | 1,324 | 1,121 | 1,196 | 3,059,100 |
| 2017/07/04 | 1,041 | 1,320 | 1,037 | 1,245 | 3,439,100 |
| 2017/07/03 | 1,029 | 1,050 | 1,028 | 1,041 | 89,900 |
| 2017/06/30 | 1,037 | 1,047 | 1,027 | 1,041 | 92,900 |
| 2017/06/29 | 1,027 | 1,122 | 1,021 | 1,040 | 536,900 |
| 2017/06/28 | 1,033 | 1,043 | 1,018 | 1,020 | 59,900 |
| 2017/06/27 | 1,022 | 1,035 | 1,015 | 1,032 | 99,100 |
| 2017/06/26 | 1,045 | 1,046 | 1,014 | 1,025 | 165,200 |
| 2017/06/23 | 1,110 | 1,118 | 1,068 | 1,070 | 234,500 |
| 2017/06/22 | 1,150 | 1,169 | 1,086 | 1,119 | 314,000 |
| 2017/06/21 | 1,057 | 1,145 | 1,050 | 1,140 | 697,500 |
| 2017/06/20 | 1,018 | 1,061 | 1,008 | 1,051 | 183,400 |
| 2017/06/19 | 1,000 | 1,026 | 1,000 | 1,017 | 67,500 |
| 2017/06/16 | 1,005 | 1,013 | 1,000 | 1,007 | 72,800 |
| 2017/06/15 | 1,016 | 1,018 | 1,005 | 1,005 | 42,000 |
| 2017/06/14 | 1,036 | 1,040 | 1,015 | 1,016 | 55,500 |
| 2017/06/13 | 1,022 | 1,037 | 1,015 | 1,033 | 65,800 |
| 2017/06/12 | 1,016 | 1,027 | 1,001 | 1,027 | 68,300 |
| 2017/06/09 | 1,020 | 1,027 | 1,010 | 1,022 | 56,800 |
| 2017/06/08 | 1,050 | 1,051 | 1,019 | 1,022 | 77,000 |
| 2017/06/07 | 1,013 | 1,041 | 1,010 | 1,040 | 75,100 |
| 2017/06/06 | 1,063 | 1,064 | 1,018 | 1,020 | 174,500 |
| 2017/06/05 | 1,085 | 1,093 | 1,062 | 1,070 | 157,100 |
| 2017/06/02 | 1,086 | 1,096 | 1,082 | 1,093 | 104,700 |
| 2017/06/01 | 1,086 | 1,091 | 1,082 | 1,087 | 57,400 |
| 2017/05/31 | 1,095 | 1,110 | 1,084 | 1,086 | 162,700 |
| 2017/05/30 | 1,100 | 1,106 | 1,085 | 1,088 | 106,700 |
| 2017/05/29 | 1,131 | 1,140 | 1,099 | 1,106 | 282,200 |
| 2017/05/26 | 1,086 | 1,094 | 1,075 | 1,094 | 101,600 |
| 2017/05/25 | 1,085 | 1,096 | 1,077 | 1,085 | 102,600 |
| 2017/05/24 | 1,109 | 1,120 | 1,087 | 1,091 | 186,300 |
| 2017/05/23 | 1,098 | 1,133 | 1,073 | 1,132 | 318,400 |
| 2017/05/22 | 1,101 | 1,103 | 1,081 | 1,091 | 179,000 |
| 2017/05/19 | 1,081 | 1,091 | 1,065 | 1,078 | 161,200 |
| 2017/05/18 | 1,065 | 1,172 | 1,065 | 1,091 | 574,800 |
| 2017/05/17 | 1,085 | 1,086 | 1,065 | 1,073 | 102,500 |
| 2017/05/16 | 1,122 | 1,127 | 1,091 | 1,091 | 186,400 |
| 2017/05/15 | 1,197 | 1,230 | 1,133 | 1,136 | 567,200 |
| 2017/05/12 | 1,110 | 1,127 | 1,093 | 1,102 | 104,700 |
| 2017/05/11 | 1,090 | 1,123 | 1,083 | 1,115 | 135,300 |
| 2017/05/10 | 1,150 | 1,158 | 1,096 | 1,096 | 272,300 |
| 2017/05/09 | 1,145 | 1,149 | 1,075 | 1,095 | 366,300 |
| 2017/05/08 | 1,183 | 1,187 | 1,154 | 1,160 | 322,100 |
| 2017/05/02 | 1,160 | 1,234 | 1,152 | 1,213 | 530,800 |
| 2017/05/01 | 1,284 | 1,288 | 1,240 | 1,248 | 375,700 |
| 2017/04/28 | 1,198 | 1,329 | 1,196 | 1,235 | 904,300 |
| 2017/04/27 | 1,225 | 1,254 | 1,189 | 1,217 | 718,000 |
| 2017/04/26 | 1,198 | 1,211 | 1,166 | 1,181 | 625,800 |
| 2017/04/25 | 1,361 | 1,371 | 1,271 | 1,276 | 1,384,100 |
| 2017/04/24 | 1,353 | 1,517 | 1,353 | 1,421 | 4,828,700 |
| 2017/04/21 | 1,244 | 1,288 | 1,226 | 1,263 | 516,000 |
| 2017/04/20 | 1,234 | 1,250 | 1,183 | 1,249 | 751,500 |
| 2017/04/19 | 1,234 | 1,294 | 1,224 | 1,226 | 980,300 |
| 2017/04/18 | 1,240 | 1,309 | 1,212 | 1,224 | 1,725,800 |
| 2017/04/17 | 1,341 | 1,429 | 1,204 | 1,230 | 3,815,200 |
| 2017/04/14 | 1,699 | 1,748 | 1,322 | 1,342 | 4,894,400 |
| 2017/04/13 | 1,645 | 1,998 | 1,525 | 1,540 | 13,919,000 |
| 2017/04/12 | 1,750 | 1,925 | 1,696 | 1,925 | 7,265,800 |
| 2017/04/11 | 1,471 | 1,645 | 1,410 | 1,525 | 9,915,900 |
| 2017/04/10 | 1,193 | 1,458 | 1,185 | 1,395 | 5,971,200 |
| 2017/04/07 | 1,197 | 1,368 | 1,052 | 1,166 | 10,125,200 |
| 2017/04/06 | 1,030 | 1,137 | 994 | 1,137 | 1,483,300 |
| 2017/04/05 | 1,080 | 1,121 | 955 | 987 | 1,367,900 |
| 2017/04/04 | 870 | 1,012 | 864 | 1,012 | 1,277,100 |
| 2017/04/03 | 882 | 882 | 850 | 862 | 36,900 |
| 2017/03/31 | 882 | 882 | 872 | 875 | 76,100 |
| 2017/03/30 | 863 | 885 | 863 | 873 | 47,500 |
| 2017/03/29 | 850 | 883 | 832 | 872 | 78,500 |
| 2017/03/28 | 851 | 860 | 847 | 853 | 38,500 |
| 2017/03/27 | 864 | 872 | 846 | 847 | 48,900 |
| 2017/03/24 | 829 | 861 | 829 | 855 | 57,500 |
| 2017/03/23 | 840 | 845 | 828 | 828 | 28,600 |
| 2017/03/22 | 824 | 856 | 818 | 829 | 98,700 |
| 2017/03/21 | 826 | 840 | 820 | 839 | 36,300 |
| 2017/03/17 | 826 | 836 | 819 | 824 | 25,400 |
| 2017/03/16 | 813 | 827 | 813 | 827 | 16,800 |
| 2017/03/15 | 825 | 825 | 811 | 814 | 16,200 |
| 2017/03/14 | 826 | 826 | 809 | 821 | 53,000 |
| 2017/03/13 | 863 | 863 | 828 | 829 | 83,300 |
| 2017/03/10 | 864 | 867 | 853 | 863 | 42,500 |
| 2017/03/09 | 856 | 867 | 856 | 862 | 29,400 |
| 2017/03/08 | 861 | 862 | 850 | 856 | 39,600 |
| 2017/03/07 | 878 | 878 | 851 | 868 | 75,600 |
| 2017/03/06 | 857 | 888 | 845 | 869 | 219,800 |
| 2017/03/03 | 840 | 840 | 825 | 827 | 42,900 |
| 2017/03/02 | 844 | 846 | 818 | 840 | 127,500 |
| 2017/03/01 | 899 | 899 | 800 | 841 | 497,000 |
| 2017/02/28 | 794 | 915 | 782 | 873 | 762,500 |
| 2017/02/27 | 770 | 774 | 761 | 765 | 27,000 |
| 2017/02/24 | 785 | 797 | 778 | 778 | 33,100 |
| 2017/02/23 | 768 | 784 | 768 | 783 | 58,900 |
| 2017/02/22 | 756 | 761 | 753 | 757 | 17,700 |
| 2017/02/21 | 767 | 767 | 756 | 757 | 18,500 |
| 2017/02/20 | 765 | 768 | 761 | 764 | 14,500 |
| 2017/02/17 | 755 | 770 | 755 | 762 | 12,200 |
| 2017/02/16 | 779 | 779 | 752 | 762 | 30,800 |
| 2017/02/15 | 784 | 784 | 775 | 777 | 22,100 |
| 2017/02/14 | 779 | 790 | 775 | 784 | 55,700 |
| 2017/02/13 | 772 | 779 | 767 | 774 | 35,900 |
| 2017/02/10 | 756 | 772 | 756 | 769 | 43,900 |
| 2017/02/09 | 760 | 762 | 753 | 753 | 29,900 |
| 2017/02/08 | 765 | 766 | 759 | 765 | 33,800 |
| 2017/02/07 | 795 | 796 | 770 | 775 | 65,000 |
| 2017/02/06 | 821 | 821 | 795 | 798 | 53,800 |
| 2017/02/03 | 809 | 836 | 785 | 793 | 153,900 |
| 2017/02/02 | 830 | 845 | 782 | 794 | 101,700 |
| 2017/02/01 | 811 | 854 | 810 | 824 | 177,100 |
| 2017/01/31 | 771 | 845 | 762 | 811 | 375,600 |
| 2017/01/30 | 749 | 795 | 745 | 756 | 247,300 |
| 2017/01/27 | 742 | 750 | 723 | 739 | 67,200 |
| 2017/01/26 | 733 | 740 | 725 | 738 | 34,800 |
| 2017/01/25 | 731 | 731 | 719 | 726 | 16,700 |
| 2017/01/24 | 729 | 729 | 710 | 718 | 35,700 |
| 2017/01/23 | 741 | 741 | 720 | 721 | 75,500 |
| 2017/01/20 | 704 | 750 | 704 | 730 | 100,500 |
| 2017/01/19 | 700 | 704 | 694 | 701 | 31,000 |
| 2017/01/18 | 685 | 695 | 685 | 692 | 18,800 |
| 2017/01/17 | 692 | 694 | 687 | 690 | 20,100 |
| 2017/01/16 | 700 | 700 | 690 | 692 | 24,200 |
| 2017/01/13 | 690 | 705 | 690 | 693 | 33,600 |
| 2017/01/12 | 705 | 705 | 677 | 693 | 58,700 |
| 2017/01/11 | 699 | 707 | 696 | 705 | 50,500 |
| 2017/01/10 | 690 | 699 | 689 | 694 | 47,400 |
| 2017/01/06 | 680 | 688 | 677 | 686 | 47,400 |
| 2017/01/05 | 684 | 684 | 673 | 679 | 29,500 |
| 2017/01/04 | 662 | 680 | 658 | 674 | 39,300 |