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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,755 | 1,936 | 1,740 | 1,784 | 581,400 |
| 2019/12/27 | 1,690 | 1,745 | 1,678 | 1,741 | 284,300 |
| 2019/12/26 | 1,787 | 1,789 | 1,692 | 1,713 | 409,100 |
| 2019/12/25 | 1,925 | 1,949 | 1,777 | 1,787 | 463,200 |
| 2019/12/24 | 1,980 | 2,048 | 1,962 | 2,015 | 360,300 |
| 2019/12/23 | 2,100 | 2,110 | 1,961 | 2,009 | 602,400 |
| 2019/12/20 | 1,906 | 1,998 | 1,887 | 1,967 | 355,600 |
| 2019/12/19 | 1,940 | 1,949 | 1,878 | 1,906 | 179,200 |
| 2019/12/18 | 1,858 | 1,993 | 1,837 | 1,922 | 569,500 |
| 2019/12/17 | 1,902 | 1,923 | 1,761 | 1,837 | 407,100 |
| 2019/12/16 | 1,883 | 2,060 | 1,862 | 1,880 | 899,300 |
| 2019/12/13 | 1,747 | 1,860 | 1,747 | 1,803 | 528,400 |
| 2019/12/12 | 1,625 | 1,732 | 1,625 | 1,723 | 273,000 |
| 2019/12/11 | 1,630 | 1,669 | 1,618 | 1,661 | 211,100 |
| 2019/12/10 | 1,640 | 1,640 | 1,574 | 1,621 | 199,200 |
| 2019/12/09 | 1,528 | 1,671 | 1,521 | 1,625 | 856,100 |
| 2019/12/06 | 1,416 | 1,486 | 1,415 | 1,468 | 213,800 |
| 2019/12/05 | 1,453 | 1,455 | 1,387 | 1,417 | 144,700 |
| 2019/12/04 | 1,365 | 1,438 | 1,365 | 1,430 | 288,200 |
| 2019/12/03 | 1,326 | 1,368 | 1,326 | 1,347 | 52,000 |
| 2019/12/02 | 1,325 | 1,355 | 1,325 | 1,347 | 84,400 |
| 2019/11/29 | 1,330 | 1,333 | 1,312 | 1,316 | 46,200 |
| 2019/11/28 | 1,315 | 1,324 | 1,311 | 1,316 | 23,000 |
| 2019/11/27 | 1,323 | 1,323 | 1,310 | 1,315 | 22,200 |
| 2019/11/26 | 1,338 | 1,338 | 1,313 | 1,316 | 68,400 |
| 2019/11/25 | 1,332 | 1,347 | 1,323 | 1,338 | 114,800 |
| 2019/11/22 | 1,390 | 1,411 | 1,380 | 1,392 | 125,200 |
| 2019/11/21 | 1,375 | 1,383 | 1,343 | 1,383 | 58,900 |
| 2019/11/20 | 1,333 | 1,384 | 1,333 | 1,369 | 131,500 |
| 2019/11/19 | 1,336 | 1,343 | 1,320 | 1,330 | 33,900 |
| 2019/11/18 | 1,303 | 1,344 | 1,303 | 1,335 | 52,700 |
| 2019/11/15 | 1,290 | 1,308 | 1,285 | 1,303 | 24,000 |
| 2019/11/14 | 1,287 | 1,294 | 1,285 | 1,291 | 33,200 |
| 2019/11/13 | 1,308 | 1,308 | 1,290 | 1,297 | 34,100 |
| 2019/11/12 | 1,307 | 1,313 | 1,305 | 1,308 | 18,500 |
| 2019/11/11 | 1,297 | 1,316 | 1,290 | 1,316 | 38,000 |
| 2019/11/08 | 1,282 | 1,310 | 1,278 | 1,297 | 36,900 |
| 2019/11/07 | 1,292 | 1,294 | 1,278 | 1,288 | 49,000 |
| 2019/11/06 | 1,310 | 1,310 | 1,292 | 1,293 | 45,500 |
| 2019/11/05 | 1,313 | 1,322 | 1,303 | 1,303 | 42,400 |
| 2019/11/01 | 1,318 | 1,324 | 1,312 | 1,316 | 36,200 |
| 2019/10/31 | 1,314 | 1,318 | 1,308 | 1,308 | 19,100 |
| 2019/10/30 | 1,315 | 1,323 | 1,307 | 1,312 | 51,800 |
| 2019/10/29 | 1,310 | 1,320 | 1,298 | 1,320 | 56,300 |
| 2019/10/28 | 1,331 | 1,331 | 1,302 | 1,304 | 77,600 |
| 2019/10/25 | 1,354 | 1,355 | 1,328 | 1,331 | 81,800 |
| 2019/10/24 | 1,365 | 1,369 | 1,350 | 1,354 | 38,300 |
| 2019/10/23 | 1,382 | 1,382 | 1,365 | 1,365 | 31,200 |
| 2019/10/21 | 1,394 | 1,394 | 1,370 | 1,382 | 33,400 |
| 2019/10/18 | 1,371 | 1,405 | 1,365 | 1,390 | 61,900 |
| 2019/10/17 | 1,380 | 1,386 | 1,369 | 1,371 | 22,200 |
| 2019/10/16 | 1,358 | 1,392 | 1,357 | 1,376 | 54,900 |
| 2019/10/15 | 1,374 | 1,374 | 1,355 | 1,358 | 29,700 |
| 2019/10/11 | 1,369 | 1,378 | 1,355 | 1,363 | 54,200 |
| 2019/10/10 | 1,391 | 1,391 | 1,375 | 1,375 | 42,000 |
| 2019/10/09 | 1,385 | 1,385 | 1,374 | 1,383 | 35,600 |
| 2019/10/08 | 1,400 | 1,408 | 1,383 | 1,385 | 63,000 |
| 2019/10/07 | 1,403 | 1,455 | 1,385 | 1,399 | 241,500 |
| 2019/10/04 | 1,387 | 1,402 | 1,380 | 1,393 | 55,500 |
| 2019/10/03 | 1,383 | 1,403 | 1,381 | 1,400 | 56,700 |
| 2019/10/02 | 1,418 | 1,425 | 1,395 | 1,403 | 117,500 |
| 2019/10/01 | 1,372 | 1,399 | 1,370 | 1,392 | 39,000 |
| 2019/09/30 | 1,385 | 1,393 | 1,376 | 1,376 | 26,500 |
| 2019/09/27 | 1,387 | 1,398 | 1,367 | 1,381 | 75,200 |
| 2019/09/26 | 1,411 | 1,420 | 1,395 | 1,399 | 46,700 |
| 2019/09/25 | 1,414 | 1,414 | 1,389 | 1,404 | 67,900 |
| 2019/09/24 | 1,419 | 1,431 | 1,413 | 1,414 | 42,000 |
| 2019/09/20 | 1,415 | 1,435 | 1,415 | 1,434 | 66,600 |
| 2019/09/19 | 1,412 | 1,425 | 1,406 | 1,423 | 55,800 |
| 2019/09/18 | 1,391 | 1,415 | 1,391 | 1,407 | 66,400 |
| 2019/09/17 | 1,425 | 1,433 | 1,415 | 1,415 | 86,200 |
| 2019/09/13 | 1,407 | 1,412 | 1,394 | 1,403 | 69,600 |
| 2019/09/12 | 1,411 | 1,431 | 1,410 | 1,410 | 76,200 |
| 2019/09/11 | 1,422 | 1,433 | 1,419 | 1,428 | 57,100 |
| 2019/09/10 | 1,459 | 1,461 | 1,426 | 1,429 | 69,200 |
| 2019/09/09 | 1,451 | 1,451 | 1,434 | 1,443 | 31,100 |
| 2019/09/06 | 1,478 | 1,490 | 1,454 | 1,455 | 40,700 |
| 2019/09/05 | 1,493 | 1,503 | 1,460 | 1,481 | 73,200 |
| 2019/09/04 | 1,460 | 1,501 | 1,450 | 1,488 | 82,000 |
| 2019/09/03 | 1,443 | 1,467 | 1,441 | 1,461 | 33,500 |
| 2019/09/02 | 1,460 | 1,472 | 1,443 | 1,456 | 45,000 |
| 2019/08/30 | 1,420 | 1,455 | 1,417 | 1,446 | 71,900 |
| 2019/08/29 | 1,430 | 1,434 | 1,411 | 1,416 | 58,200 |
| 2019/08/28 | 1,439 | 1,442 | 1,421 | 1,426 | 52,700 |
| 2019/08/27 | 1,451 | 1,452 | 1,421 | 1,436 | 99,100 |
| 2019/08/26 | 1,511 | 1,554 | 1,459 | 1,465 | 359,400 |
| 2019/08/23 | 1,514 | 1,600 | 1,452 | 1,474 | 866,400 |
| 2019/08/22 | 1,446 | 1,446 | 1,421 | 1,424 | 30,700 |
| 2019/08/21 | 1,462 | 1,470 | 1,443 | 1,446 | 36,500 |
| 2019/08/20 | 1,471 | 1,491 | 1,456 | 1,461 | 58,000 |
| 2019/08/19 | 1,451 | 1,484 | 1,437 | 1,471 | 56,900 |
| 2019/08/16 | 1,444 | 1,458 | 1,424 | 1,450 | 68,100 |
| 2019/08/15 | 1,416 | 1,438 | 1,410 | 1,435 | 53,600 |
| 2019/08/14 | 1,429 | 1,446 | 1,418 | 1,445 | 49,100 |
| 2019/08/13 | 1,409 | 1,437 | 1,402 | 1,427 | 62,900 |
| 2019/08/09 | 1,409 | 1,415 | 1,399 | 1,413 | 24,300 |
| 2019/08/08 | 1,413 | 1,413 | 1,396 | 1,399 | 32,000 |
| 2019/08/07 | 1,423 | 1,423 | 1,399 | 1,405 | 41,300 |
| 2019/08/06 | 1,390 | 1,424 | 1,380 | 1,423 | 102,800 |
| 2019/08/05 | 1,428 | 1,428 | 1,401 | 1,408 | 59,000 |
| 2019/08/02 | 1,453 | 1,454 | 1,411 | 1,420 | 103,300 |
| 2019/08/01 | 1,430 | 1,441 | 1,421 | 1,437 | 47,600 |
| 2019/07/31 | 1,442 | 1,461 | 1,422 | 1,422 | 79,500 |
| 2019/07/30 | 1,430 | 1,463 | 1,428 | 1,436 | 52,400 |
| 2019/07/29 | 1,454 | 1,454 | 1,434 | 1,435 | 38,900 |
| 2019/07/26 | 1,457 | 1,461 | 1,423 | 1,459 | 71,300 |
| 2019/07/25 | 1,499 | 1,508 | 1,445 | 1,446 | 176,200 |
| 2019/07/24 | 1,480 | 1,494 | 1,445 | 1,448 | 78,800 |
| 2019/07/23 | 1,460 | 1,486 | 1,453 | 1,473 | 85,400 |
| 2019/07/22 | 1,433 | 1,475 | 1,428 | 1,460 | 81,100 |
| 2019/07/19 | 1,420 | 1,445 | 1,410 | 1,431 | 107,700 |
| 2019/07/18 | 1,426 | 1,426 | 1,389 | 1,398 | 74,100 |
| 2019/07/17 | 1,409 | 1,435 | 1,399 | 1,426 | 63,200 |
| 2019/07/16 | 1,407 | 1,418 | 1,391 | 1,409 | 84,900 |
| 2019/07/12 | 1,470 | 1,479 | 1,419 | 1,423 | 116,900 |
| 2019/07/11 | 1,454 | 1,480 | 1,434 | 1,464 | 150,200 |
| 2019/07/10 | 1,464 | 1,464 | 1,420 | 1,426 | 114,800 |
| 2019/07/09 | 1,470 | 1,487 | 1,452 | 1,470 | 106,500 |
| 2019/07/08 | 1,422 | 1,502 | 1,422 | 1,457 | 193,500 |
| 2019/07/05 | 1,430 | 1,452 | 1,410 | 1,435 | 106,200 |
| 2019/07/04 | 1,381 | 1,421 | 1,371 | 1,420 | 129,000 |
| 2019/07/03 | 1,407 | 1,407 | 1,369 | 1,385 | 151,500 |
| 2019/07/02 | 1,434 | 1,447 | 1,405 | 1,410 | 119,400 |
| 2019/07/01 | 1,399 | 1,431 | 1,386 | 1,420 | 180,500 |
| 2019/06/28 | 1,479 | 1,479 | 1,431 | 1,459 | 162,800 |
| 2019/06/27 | 1,490 | 1,512 | 1,467 | 1,486 | 123,300 |
| 2019/06/26 | 1,568 | 1,575 | 1,502 | 1,517 | 252,700 |
| 2019/06/25 | 1,481 | 1,728 | 1,475 | 1,600 | 1,208,900 |
| 2019/06/24 | 1,474 | 1,487 | 1,423 | 1,474 | 124,400 |
| 2019/06/21 | 1,475 | 1,528 | 1,448 | 1,500 | 197,000 |
| 2019/06/20 | 1,406 | 1,456 | 1,386 | 1,439 | 98,500 |
| 2019/06/19 | 1,399 | 1,444 | 1,390 | 1,416 | 85,100 |
| 2019/06/18 | 1,432 | 1,440 | 1,380 | 1,412 | 107,500 |
| 2019/06/17 | 1,482 | 1,484 | 1,413 | 1,434 | 75,500 |
| 2019/06/14 | 1,500 | 1,554 | 1,458 | 1,473 | 243,000 |
| 2019/06/13 | 1,422 | 1,440 | 1,398 | 1,410 | 52,800 |
| 2019/06/12 | 1,449 | 1,471 | 1,426 | 1,427 | 72,100 |
| 2019/06/11 | 1,435 | 1,466 | 1,433 | 1,465 | 44,900 |
| 2019/06/10 | 1,422 | 1,461 | 1,422 | 1,444 | 51,500 |
| 2019/06/07 | 1,378 | 1,422 | 1,376 | 1,422 | 43,300 |
| 2019/06/06 | 1,429 | 1,429 | 1,386 | 1,390 | 45,100 |
| 2019/06/05 | 1,399 | 1,433 | 1,394 | 1,423 | 50,500 |
| 2019/06/04 | 1,339 | 1,404 | 1,330 | 1,397 | 65,200 |
| 2019/06/03 | 1,362 | 1,370 | 1,323 | 1,344 | 89,000 |
| 2019/05/31 | 1,396 | 1,430 | 1,392 | 1,400 | 55,200 |
| 2019/05/30 | 1,383 | 1,420 | 1,379 | 1,417 | 40,100 |
| 2019/05/29 | 1,420 | 1,435 | 1,393 | 1,406 | 63,200 |
| 2019/05/28 | 1,433 | 1,468 | 1,426 | 1,442 | 63,000 |
| 2019/05/27 | 1,471 | 1,495 | 1,443 | 1,449 | 50,000 |
| 2019/05/24 | 1,475 | 1,511 | 1,457 | 1,479 | 59,600 |
| 2019/05/23 | 1,507 | 1,510 | 1,451 | 1,482 | 92,700 |
| 2019/05/22 | 1,461 | 1,536 | 1,461 | 1,520 | 103,800 |
| 2019/05/21 | 1,478 | 1,478 | 1,433 | 1,467 | 50,600 |
| 2019/05/20 | 1,510 | 1,516 | 1,438 | 1,475 | 97,000 |
| 2019/05/17 | 1,414 | 1,493 | 1,414 | 1,487 | 117,000 |
| 2019/05/16 | 1,407 | 1,429 | 1,373 | 1,410 | 85,100 |
| 2019/05/15 | 1,385 | 1,438 | 1,380 | 1,437 | 73,700 |
| 2019/05/14 | 1,243 | 1,433 | 1,236 | 1,421 | 247,300 |
| 2019/05/13 | 1,400 | 1,400 | 1,328 | 1,333 | 146,900 |
| 2019/05/10 | 1,401 | 1,415 | 1,350 | 1,393 | 317,000 |
| 2019/05/09 | 1,491 | 1,491 | 1,358 | 1,369 | 194,900 |
| 2019/05/08 | 1,530 | 1,530 | 1,476 | 1,487 | 94,300 |
| 2019/05/07 | 1,596 | 1,626 | 1,517 | 1,530 | 297,800 |
| 2019/04/26 | 1,513 | 1,513 | 1,452 | 1,489 | 108,000 |
| 2019/04/25 | 1,511 | 1,527 | 1,502 | 1,524 | 43,300 |
| 2019/04/24 | 1,513 | 1,524 | 1,493 | 1,518 | 58,900 |
| 2019/04/23 | 1,518 | 1,535 | 1,495 | 1,513 | 62,800 |
| 2019/04/22 | 1,512 | 1,527 | 1,492 | 1,516 | 73,700 |
| 2019/04/19 | 1,546 | 1,548 | 1,487 | 1,512 | 135,800 |
| 2019/04/18 | 1,649 | 1,655 | 1,532 | 1,570 | 399,100 |
| 2019/04/17 | 1,543 | 1,554 | 1,516 | 1,536 | 125,700 |
| 2019/04/16 | 1,557 | 1,589 | 1,534 | 1,547 | 94,400 |
| 2019/04/15 | 1,484 | 1,554 | 1,484 | 1,540 | 215,800 |
| 2019/04/12 | 1,620 | 1,622 | 1,586 | 1,604 | 171,300 |
| 2019/04/11 | 1,635 | 1,678 | 1,615 | 1,634 | 175,800 |
| 2019/04/10 | 1,635 | 1,723 | 1,596 | 1,644 | 362,900 |
| 2019/04/09 | 1,702 | 1,702 | 1,628 | 1,648 | 227,700 |
| 2019/04/08 | 1,708 | 1,731 | 1,682 | 1,702 | 177,700 |
| 2019/04/05 | 1,770 | 1,818 | 1,715 | 1,731 | 382,900 |
| 2019/04/04 | 1,730 | 1,734 | 1,678 | 1,701 | 147,700 |
| 2019/04/03 | 1,673 | 1,794 | 1,666 | 1,738 | 556,200 |
| 2019/04/02 | 1,701 | 1,710 | 1,629 | 1,635 | 133,300 |
| 2019/04/01 | 1,734 | 1,745 | 1,691 | 1,713 | 123,500 |
| 2019/03/29 | 1,720 | 1,727 | 1,660 | 1,703 | 167,700 |
| 2019/03/28 | 1,741 | 1,760 | 1,706 | 1,723 | 123,600 |
| 2019/03/27 | 1,743 | 1,875 | 1,730 | 1,760 | 237,200 |
| 2019/03/26 | 1,715 | 1,786 | 1,663 | 1,775 | 265,800 |
| 2019/03/25 | 1,694 | 1,791 | 1,691 | 1,725 | 276,000 |
| 2019/03/22 | 1,729 | 1,880 | 1,729 | 1,797 | 523,300 |
| 2019/03/20 | 1,770 | 1,784 | 1,690 | 1,729 | 304,900 |
| 2019/03/19 | 1,801 | 1,822 | 1,731 | 1,790 | 407,000 |
| 2019/03/18 | 1,947 | 2,075 | 1,822 | 1,865 | 1,824,700 |
| 2019/03/15 | 1,589 | 1,921 | 1,536 | 1,921 | 2,334,500 |
| 2019/03/14 | 1,703 | 1,720 | 1,520 | 1,529 | 488,900 |
| 2019/03/13 | 1,665 | 1,790 | 1,660 | 1,721 | 620,300 |
| 2019/03/12 | 2,031 | 2,035 | 1,666 | 1,690 | 1,939,600 |
| 2019/03/11 | 1,860 | 2,055 | 1,740 | 2,055 | 2,032,600 |
| 2019/03/08 | 1,490 | 1,689 | 1,459 | 1,655 | 1,592,400 |
| 2019/03/07 | 1,372 | 1,470 | 1,350 | 1,400 | 512,000 |
| 2019/03/06 | 1,303 | 1,587 | 1,299 | 1,373 | 1,393,800 |
| 2019/03/05 | 1,252 | 1,321 | 1,246 | 1,295 | 97,400 |
| 2019/03/04 | 1,210 | 1,267 | 1,203 | 1,258 | 101,300 |
| 2019/03/01 | 1,258 | 1,281 | 1,190 | 1,217 | 167,800 |
| 2019/02/28 | 1,199 | 1,259 | 1,148 | 1,243 | 148,200 |
| 2019/02/27 | 1,238 | 1,238 | 1,190 | 1,209 | 45,900 |
| 2019/02/26 | 1,222 | 1,253 | 1,190 | 1,238 | 78,100 |
| 2019/02/25 | 1,191 | 1,223 | 1,191 | 1,204 | 28,000 |
| 2019/02/22 | 1,160 | 1,188 | 1,155 | 1,184 | 18,200 |
| 2019/02/21 | 1,198 | 1,198 | 1,160 | 1,171 | 44,200 |
| 2019/02/20 | 1,191 | 1,226 | 1,161 | 1,198 | 44,400 |
| 2019/02/19 | 1,215 | 1,215 | 1,183 | 1,194 | 15,800 |
| 2019/02/18 | 1,192 | 1,214 | 1,174 | 1,204 | 36,600 |
| 2019/02/15 | 1,166 | 1,196 | 1,149 | 1,195 | 37,900 |
| 2019/02/14 | 1,131 | 1,178 | 1,131 | 1,174 | 26,300 |
| 2019/02/13 | 1,133 | 1,149 | 1,125 | 1,148 | 44,000 |
| 2019/02/12 | 1,116 | 1,150 | 1,116 | 1,140 | 29,300 |
| 2019/02/08 | 1,162 | 1,162 | 1,114 | 1,127 | 37,600 |
| 2019/02/07 | 1,211 | 1,213 | 1,180 | 1,184 | 24,100 |
| 2019/02/06 | 1,259 | 1,260 | 1,206 | 1,218 | 36,800 |
| 2019/02/05 | 1,270 | 1,282 | 1,227 | 1,244 | 36,700 |
| 2019/02/04 | 1,223 | 1,238 | 1,197 | 1,229 | 60,600 |
| 2019/02/01 | 1,156 | 1,181 | 1,150 | 1,163 | 24,800 |
| 2019/01/31 | 1,149 | 1,178 | 1,132 | 1,172 | 48,900 |
| 2019/01/30 | 1,217 | 1,217 | 1,148 | 1,148 | 49,300 |
| 2019/01/29 | 1,240 | 1,240 | 1,185 | 1,199 | 53,900 |
| 2019/01/28 | 1,280 | 1,290 | 1,234 | 1,250 | 47,300 |
| 2019/01/25 | 1,272 | 1,297 | 1,262 | 1,281 | 29,500 |
| 2019/01/24 | 1,227 | 1,276 | 1,220 | 1,262 | 30,200 |
| 2019/01/23 | 1,262 | 1,262 | 1,219 | 1,227 | 24,800 |
| 2019/01/22 | 1,230 | 1,282 | 1,209 | 1,242 | 51,700 |
| 2019/01/21 | 1,291 | 1,291 | 1,208 | 1,232 | 62,000 |
| 2019/01/18 | 1,266 | 1,328 | 1,266 | 1,284 | 19,700 |
| 2019/01/17 | 1,221 | 1,316 | 1,200 | 1,266 | 64,800 |
| 2019/01/16 | 1,185 | 1,238 | 1,185 | 1,225 | 51,600 |
| 2019/01/15 | 1,150 | 1,190 | 1,134 | 1,181 | 31,000 |
| 2019/01/11 | 1,123 | 1,162 | 1,123 | 1,153 | 28,400 |
| 2019/01/10 | 1,144 | 1,149 | 1,103 | 1,130 | 62,400 |
| 2019/01/09 | 1,179 | 1,181 | 1,100 | 1,174 | 84,500 |
| 2019/01/08 | 1,102 | 1,246 | 1,102 | 1,149 | 129,400 |
| 2019/01/07 | 1,070 | 1,105 | 1,044 | 1,102 | 83,800 |
| 2019/01/04 | 1,100 | 1,101 | 1,006 | 1,040 | 100,800 |