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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,503 | 1,545 | 1,481 | 1,525 | 147,400 |
| 2022/12/29 | 1,485 | 1,525 | 1,473 | 1,499 | 161,100 |
| 2022/12/28 | 1,490 | 1,515 | 1,475 | 1,489 | 81,200 |
| 2022/12/27 | 1,483 | 1,500 | 1,471 | 1,492 | 58,900 |
| 2022/12/26 | 1,436 | 1,488 | 1,432 | 1,477 | 79,800 |
| 2022/12/23 | 1,453 | 1,459 | 1,433 | 1,439 | 78,300 |
| 2022/12/22 | 1,510 | 1,510 | 1,463 | 1,470 | 94,200 |
| 2022/12/21 | 1,546 | 1,548 | 1,462 | 1,496 | 237,200 |
| 2022/12/20 | 1,520 | 1,654 | 1,511 | 1,530 | 846,200 |
| 2022/12/19 | 1,473 | 1,514 | 1,472 | 1,506 | 87,900 |
| 2022/12/16 | 1,496 | 1,526 | 1,470 | 1,475 | 132,200 |
| 2022/12/15 | 1,473 | 1,538 | 1,473 | 1,531 | 164,600 |
| 2022/12/14 | 1,460 | 1,484 | 1,460 | 1,473 | 34,100 |
| 2022/12/13 | 1,487 | 1,504 | 1,455 | 1,455 | 111,000 |
| 2022/12/12 | 1,439 | 1,495 | 1,438 | 1,487 | 241,100 |
| 2022/12/09 | 1,402 | 1,429 | 1,402 | 1,427 | 30,200 |
| 2022/12/08 | 1,411 | 1,412 | 1,397 | 1,405 | 32,600 |
| 2022/12/07 | 1,398 | 1,417 | 1,396 | 1,411 | 35,300 |
| 2022/12/06 | 1,413 | 1,424 | 1,400 | 1,401 | 61,800 |
| 2022/12/05 | 1,421 | 1,424 | 1,405 | 1,406 | 39,400 |
| 2022/12/02 | 1,433 | 1,450 | 1,414 | 1,422 | 83,300 |
| 2022/12/01 | 1,458 | 1,464 | 1,438 | 1,446 | 36,400 |
| 2022/11/30 | 1,500 | 1,500 | 1,447 | 1,451 | 81,500 |
| 2022/11/29 | 1,482 | 1,505 | 1,482 | 1,486 | 70,400 |
| 2022/11/28 | 1,455 | 1,486 | 1,452 | 1,484 | 51,100 |
| 2022/11/25 | 1,470 | 1,471 | 1,453 | 1,455 | 32,000 |
| 2022/11/24 | 1,466 | 1,482 | 1,460 | 1,465 | 73,300 |
| 2022/11/22 | 1,445 | 1,461 | 1,439 | 1,459 | 49,000 |
| 2022/11/21 | 1,435 | 1,446 | 1,423 | 1,444 | 35,300 |
| 2022/11/18 | 1,423 | 1,451 | 1,406 | 1,433 | 74,800 |
| 2022/11/17 | 1,411 | 1,426 | 1,398 | 1,417 | 58,500 |
| 2022/11/16 | 1,455 | 1,475 | 1,416 | 1,422 | 233,700 |
| 2022/11/15 | 1,398 | 1,424 | 1,398 | 1,413 | 19,800 |
| 2022/11/14 | 1,403 | 1,411 | 1,392 | 1,407 | 46,100 |
| 2022/11/11 | 1,443 | 1,455 | 1,414 | 1,415 | 72,100 |
| 2022/11/10 | 1,426 | 1,457 | 1,402 | 1,440 | 77,800 |
| 2022/11/09 | 1,449 | 1,449 | 1,418 | 1,426 | 59,200 |
| 2022/11/08 | 1,443 | 1,452 | 1,420 | 1,441 | 56,800 |
| 2022/11/07 | 1,465 | 1,476 | 1,440 | 1,441 | 73,500 |
| 2022/11/04 | 1,516 | 1,550 | 1,458 | 1,460 | 234,800 |
| 2022/11/02 | 1,500 | 1,515 | 1,490 | 1,498 | 40,000 |
| 2022/11/01 | 1,497 | 1,512 | 1,480 | 1,493 | 26,700 |
| 2022/10/31 | 1,500 | 1,515 | 1,486 | 1,505 | 53,300 |
| 2022/10/28 | 1,485 | 1,496 | 1,479 | 1,492 | 80,600 |
| 2022/10/27 | 1,474 | 1,508 | 1,459 | 1,498 | 58,900 |
| 2022/10/26 | 1,504 | 1,509 | 1,477 | 1,477 | 73,800 |
| 2022/10/25 | 1,474 | 1,508 | 1,472 | 1,504 | 96,400 |
| 2022/10/24 | 1,470 | 1,480 | 1,452 | 1,473 | 50,100 |
| 2022/10/21 | 1,470 | 1,470 | 1,445 | 1,457 | 40,200 |
| 2022/10/20 | 1,478 | 1,490 | 1,464 | 1,469 | 38,000 |
| 2022/10/19 | 1,475 | 1,488 | 1,453 | 1,488 | 49,100 |
| 2022/10/18 | 1,482 | 1,492 | 1,457 | 1,461 | 46,500 |
| 2022/10/17 | 1,450 | 1,478 | 1,440 | 1,474 | 64,500 |
| 2022/10/14 | 1,423 | 1,463 | 1,420 | 1,446 | 92,500 |
| 2022/10/13 | 1,440 | 1,446 | 1,406 | 1,418 | 84,800 |
| 2022/10/12 | 1,455 | 1,463 | 1,428 | 1,449 | 104,800 |
| 2022/10/11 | 1,515 | 1,529 | 1,470 | 1,475 | 151,800 |
| 2022/10/07 | 1,470 | 1,493 | 1,465 | 1,493 | 83,300 |
| 2022/10/06 | 1,445 | 1,490 | 1,440 | 1,483 | 129,600 |
| 2022/10/05 | 1,449 | 1,460 | 1,416 | 1,447 | 79,700 |
| 2022/10/04 | 1,465 | 1,475 | 1,440 | 1,443 | 211,600 |
| 2022/10/03 | 1,412 | 1,456 | 1,412 | 1,435 | 110,000 |
| 2022/09/30 | 1,410 | 1,429 | 1,390 | 1,417 | 96,300 |
| 2022/09/29 | 1,371 | 1,410 | 1,371 | 1,405 | 82,400 |
| 2022/09/28 | 1,384 | 1,384 | 1,343 | 1,370 | 89,900 |
| 2022/09/27 | 1,387 | 1,398 | 1,375 | 1,384 | 76,000 |
| 2022/09/26 | 1,486 | 1,486 | 1,398 | 1,399 | 194,700 |
| 2022/09/22 | 1,407 | 1,472 | 1,402 | 1,456 | 185,000 |
| 2022/09/21 | 1,380 | 1,445 | 1,367 | 1,418 | 261,200 |
| 2022/09/20 | 1,389 | 1,389 | 1,365 | 1,374 | 49,200 |
| 2022/09/16 | 1,377 | 1,377 | 1,357 | 1,360 | 75,200 |
| 2022/09/15 | 1,380 | 1,395 | 1,379 | 1,382 | 31,000 |
| 2022/09/14 | 1,380 | 1,384 | 1,363 | 1,380 | 68,000 |
| 2022/09/13 | 1,391 | 1,407 | 1,391 | 1,395 | 43,200 |
| 2022/09/12 | 1,397 | 1,400 | 1,385 | 1,391 | 77,400 |
| 2022/09/09 | 1,408 | 1,410 | 1,395 | 1,397 | 81,600 |
| 2022/09/08 | 1,404 | 1,410 | 1,396 | 1,400 | 33,400 |
| 2022/09/07 | 1,427 | 1,429 | 1,400 | 1,404 | 45,200 |
| 2022/09/06 | 1,397 | 1,428 | 1,397 | 1,427 | 68,200 |
| 2022/09/05 | 1,401 | 1,420 | 1,383 | 1,404 | 97,300 |
| 2022/09/02 | 1,410 | 1,416 | 1,390 | 1,401 | 158,100 |
| 2022/09/01 | 1,421 | 1,463 | 1,404 | 1,436 | 204,500 |
| 2022/08/31 | 1,405 | 1,432 | 1,400 | 1,426 | 65,900 |
| 2022/08/30 | 1,403 | 1,418 | 1,402 | 1,416 | 45,400 |
| 2022/08/29 | 1,411 | 1,420 | 1,390 | 1,403 | 178,200 |
| 2022/08/26 | 1,432 | 1,439 | 1,426 | 1,433 | 48,500 |
| 2022/08/25 | 1,433 | 1,444 | 1,423 | 1,427 | 68,300 |
| 2022/08/24 | 1,440 | 1,441 | 1,414 | 1,438 | 153,600 |
| 2022/08/23 | 1,451 | 1,468 | 1,445 | 1,447 | 75,800 |
| 2022/08/22 | 1,449 | 1,465 | 1,437 | 1,453 | 98,100 |
| 2022/08/19 | 1,439 | 1,457 | 1,436 | 1,443 | 77,500 |
| 2022/08/18 | 1,439 | 1,441 | 1,427 | 1,439 | 53,200 |
| 2022/08/17 | 1,435 | 1,451 | 1,426 | 1,442 | 112,600 |
| 2022/08/16 | 1,448 | 1,457 | 1,425 | 1,431 | 82,200 |
| 2022/08/15 | 1,442 | 1,461 | 1,438 | 1,448 | 61,100 |
| 2022/08/12 | 1,443 | 1,471 | 1,420 | 1,455 | 133,800 |
| 2022/08/10 | 1,441 | 1,454 | 1,430 | 1,431 | 92,100 |
| 2022/08/09 | 1,469 | 1,469 | 1,441 | 1,445 | 116,700 |
| 2022/08/08 | 1,480 | 1,489 | 1,462 | 1,469 | 97,700 |
| 2022/08/05 | 1,508 | 1,516 | 1,470 | 1,479 | 159,100 |
| 2022/08/04 | 1,504 | 1,504 | 1,460 | 1,483 | 205,500 |
| 2022/08/03 | 1,542 | 1,542 | 1,483 | 1,519 | 271,900 |
| 2022/08/02 | 1,546 | 1,571 | 1,504 | 1,535 | 497,200 |
| 2022/08/01 | 1,480 | 1,516 | 1,474 | 1,496 | 90,800 |
| 2022/07/29 | 1,475 | 1,486 | 1,458 | 1,473 | 62,500 |
| 2022/07/28 | 1,474 | 1,475 | 1,453 | 1,475 | 56,000 |
| 2022/07/27 | 1,464 | 1,472 | 1,450 | 1,469 | 43,900 |
| 2022/07/26 | 1,464 | 1,467 | 1,452 | 1,467 | 28,900 |
| 2022/07/25 | 1,472 | 1,472 | 1,444 | 1,462 | 59,200 |
| 2022/07/22 | 1,491 | 1,491 | 1,465 | 1,465 | 46,900 |
| 2022/07/21 | 1,492 | 1,498 | 1,461 | 1,491 | 45,200 |
| 2022/07/20 | 1,505 | 1,506 | 1,476 | 1,476 | 65,700 |
| 2022/07/19 | 1,485 | 1,496 | 1,472 | 1,493 | 42,300 |
| 2022/07/15 | 1,506 | 1,506 | 1,471 | 1,484 | 65,100 |
| 2022/07/14 | 1,497 | 1,524 | 1,485 | 1,513 | 52,000 |
| 2022/07/13 | 1,510 | 1,512 | 1,483 | 1,497 | 66,300 |
| 2022/07/12 | 1,545 | 1,547 | 1,476 | 1,506 | 162,000 |
| 2022/07/11 | 1,600 | 1,612 | 1,536 | 1,550 | 214,500 |
| 2022/07/08 | 1,608 | 1,700 | 1,586 | 1,611 | 192,800 |
| 2022/07/07 | 1,620 | 1,620 | 1,565 | 1,581 | 70,200 |
| 2022/07/06 | 1,684 | 1,686 | 1,607 | 1,619 | 174,400 |
| 2022/07/05 | 1,710 | 1,724 | 1,684 | 1,684 | 66,100 |
| 2022/07/04 | 1,720 | 1,720 | 1,661 | 1,719 | 90,300 |
| 2022/07/01 | 1,720 | 1,773 | 1,705 | 1,734 | 109,700 |
| 2022/06/30 | 1,749 | 1,749 | 1,698 | 1,701 | 69,400 |
| 2022/06/29 | 1,739 | 1,776 | 1,721 | 1,754 | 80,100 |
| 2022/06/28 | 1,655 | 1,753 | 1,640 | 1,739 | 169,200 |
| 2022/06/27 | 1,661 | 1,669 | 1,633 | 1,651 | 73,400 |
| 2022/06/24 | 1,638 | 1,648 | 1,608 | 1,640 | 70,700 |
| 2022/06/23 | 1,657 | 1,695 | 1,640 | 1,654 | 93,600 |
| 2022/06/22 | 1,729 | 1,729 | 1,660 | 1,675 | 81,800 |
| 2022/06/21 | 1,644 | 1,715 | 1,623 | 1,694 | 130,000 |
| 2022/06/20 | 1,735 | 1,741 | 1,606 | 1,641 | 222,700 |
| 2022/06/17 | 1,725 | 1,763 | 1,690 | 1,741 | 199,700 |
| 2022/06/16 | 1,751 | 1,844 | 1,748 | 1,801 | 225,500 |
| 2022/06/15 | 1,886 | 1,894 | 1,727 | 1,740 | 304,200 |
| 2022/06/14 | 1,829 | 1,889 | 1,780 | 1,864 | 249,300 |
| 2022/06/13 | 1,774 | 1,890 | 1,765 | 1,849 | 296,400 |
| 2022/06/10 | 1,789 | 1,818 | 1,767 | 1,808 | 203,400 |
| 2022/06/09 | 1,844 | 1,859 | 1,717 | 1,829 | 598,800 |
| 2022/06/08 | 1,686 | 1,830 | 1,680 | 1,823 | 646,800 |
| 2022/06/07 | 1,580 | 1,708 | 1,562 | 1,649 | 669,200 |
| 2022/06/06 | 1,521 | 1,569 | 1,521 | 1,565 | 181,000 |
| 2022/06/03 | 1,495 | 1,528 | 1,486 | 1,517 | 198,600 |
| 2022/06/02 | 1,470 | 1,500 | 1,460 | 1,482 | 96,800 |
| 2022/06/01 | 1,454 | 1,490 | 1,445 | 1,471 | 142,200 |
| 2022/05/31 | 1,432 | 1,463 | 1,427 | 1,459 | 74,100 |
| 2022/05/30 | 1,433 | 1,452 | 1,413 | 1,445 | 105,800 |
| 2022/05/27 | 1,398 | 1,422 | 1,389 | 1,418 | 74,400 |
| 2022/05/26 | 1,420 | 1,433 | 1,398 | 1,398 | 72,600 |
| 2022/05/25 | 1,440 | 1,440 | 1,386 | 1,420 | 141,900 |
| 2022/05/24 | 1,494 | 1,498 | 1,430 | 1,440 | 251,400 |
| 2022/05/23 | 1,435 | 1,512 | 1,402 | 1,464 | 222,300 |
| 2022/05/20 | 1,428 | 1,459 | 1,385 | 1,428 | 153,100 |
| 2022/05/19 | 1,359 | 1,432 | 1,359 | 1,409 | 124,400 |
| 2022/05/18 | 1,353 | 1,382 | 1,335 | 1,382 | 88,400 |
| 2022/05/17 | 1,389 | 1,395 | 1,359 | 1,359 | 53,800 |
| 2022/05/16 | 1,370 | 1,402 | 1,344 | 1,389 | 90,600 |
| 2022/05/13 | 1,356 | 1,381 | 1,348 | 1,380 | 52,600 |
| 2022/05/12 | 1,335 | 1,389 | 1,335 | 1,356 | 70,200 |
| 2022/05/11 | 1,350 | 1,350 | 1,319 | 1,337 | 82,500 |
| 2022/05/10 | 1,374 | 1,383 | 1,352 | 1,352 | 80,400 |
| 2022/05/09 | 1,404 | 1,414 | 1,369 | 1,399 | 82,700 |
| 2022/05/06 | 1,379 | 1,397 | 1,363 | 1,397 | 85,900 |
| 2022/05/02 | 1,338 | 1,377 | 1,338 | 1,367 | 87,200 |
| 2022/04/28 | 1,334 | 1,376 | 1,334 | 1,355 | 118,500 |
| 2022/04/27 | 1,313 | 1,333 | 1,310 | 1,332 | 98,900 |
| 2022/04/26 | 1,333 | 1,352 | 1,315 | 1,331 | 107,400 |
| 2022/04/25 | 1,345 | 1,350 | 1,312 | 1,326 | 123,100 |
| 2022/04/22 | 1,367 | 1,377 | 1,350 | 1,361 | 89,900 |
| 2022/04/21 | 1,394 | 1,401 | 1,360 | 1,372 | 151,500 |
| 2022/04/20 | 1,405 | 1,412 | 1,390 | 1,394 | 100,900 |
| 2022/04/19 | 1,402 | 1,415 | 1,391 | 1,411 | 97,800 |
| 2022/04/18 | 1,439 | 1,439 | 1,398 | 1,402 | 116,700 |
| 2022/04/15 | 1,463 | 1,471 | 1,428 | 1,432 | 150,300 |
| 2022/04/14 | 1,425 | 1,444 | 1,416 | 1,433 | 109,000 |
| 2022/04/13 | 1,425 | 1,434 | 1,401 | 1,431 | 144,900 |
| 2022/04/12 | 1,420 | 1,434 | 1,388 | 1,421 | 181,300 |
| 2022/04/11 | 1,470 | 1,483 | 1,418 | 1,420 | 174,200 |
| 2022/04/08 | 1,460 | 1,477 | 1,448 | 1,474 | 93,400 |
| 2022/04/07 | 1,440 | 1,479 | 1,430 | 1,462 | 177,000 |
| 2022/04/06 | 1,477 | 1,479 | 1,431 | 1,433 | 122,100 |
| 2022/04/05 | 1,508 | 1,508 | 1,460 | 1,470 | 123,000 |
| 2022/04/04 | 1,508 | 1,508 | 1,481 | 1,498 | 45,700 |
| 2022/04/01 | 1,492 | 1,516 | 1,476 | 1,496 | 103,600 |
| 2022/03/31 | 1,488 | 1,492 | 1,469 | 1,469 | 86,600 |
| 2022/03/30 | 1,495 | 1,506 | 1,470 | 1,483 | 146,500 |
| 2022/03/29 | 1,510 | 1,538 | 1,508 | 1,517 | 118,200 |
| 2022/03/28 | 1,585 | 1,585 | 1,537 | 1,537 | 126,400 |
| 2022/03/25 | 1,585 | 1,612 | 1,566 | 1,590 | 175,800 |
| 2022/03/24 | 1,566 | 1,576 | 1,540 | 1,571 | 111,300 |
| 2022/03/23 | 1,530 | 1,569 | 1,523 | 1,561 | 141,600 |
| 2022/03/22 | 1,542 | 1,546 | 1,519 | 1,539 | 97,500 |
| 2022/03/18 | 1,534 | 1,544 | 1,512 | 1,522 | 138,500 |
| 2022/03/17 | 1,540 | 1,562 | 1,531 | 1,531 | 212,100 |
| 2022/03/16 | 1,585 | 1,629 | 1,577 | 1,577 | 260,700 |
| 2022/03/15 | 1,550 | 1,613 | 1,542 | 1,601 | 240,300 |
| 2022/03/14 | 1,543 | 1,587 | 1,521 | 1,567 | 274,000 |
| 2022/03/11 | 1,512 | 1,578 | 1,512 | 1,574 | 446,700 |
| 2022/03/10 | 1,461 | 1,526 | 1,453 | 1,505 | 210,800 |
| 2022/03/09 | 1,512 | 1,519 | 1,485 | 1,501 | 232,700 |
| 2022/03/08 | 1,569 | 1,569 | 1,511 | 1,538 | 269,300 |
| 2022/03/07 | 1,540 | 1,563 | 1,519 | 1,553 | 502,900 |
| 2022/03/04 | 1,510 | 1,665 | 1,481 | 1,517 | 1,169,400 |
| 2022/03/03 | 1,506 | 1,525 | 1,476 | 1,508 | 375,600 |
| 2022/03/02 | 1,587 | 1,610 | 1,532 | 1,533 | 748,000 |
| 2022/03/01 | 1,534 | 1,559 | 1,490 | 1,517 | 538,400 |
| 2022/02/28 | 1,572 | 1,613 | 1,486 | 1,535 | 878,100 |
| 2022/02/25 | 1,571 | 1,748 | 1,510 | 1,532 | 1,986,200 |
| 2022/02/24 | 1,581 | 1,937 | 1,560 | 1,878 | 3,222,100 |
| 2022/02/22 | 1,467 | 1,579 | 1,442 | 1,537 | 1,316,200 |
| 2022/02/21 | 1,498 | 1,515 | 1,427 | 1,442 | 605,300 |
| 2022/02/18 | 1,515 | 1,534 | 1,416 | 1,455 | 1,049,200 |
| 2022/02/17 | 1,447 | 1,559 | 1,425 | 1,472 | 1,163,100 |
| 2022/02/16 | 1,420 | 1,451 | 1,398 | 1,451 | 397,900 |
| 2022/02/15 | 1,485 | 1,535 | 1,470 | 1,529 | 555,500 |
| 2022/02/14 | 1,559 | 1,595 | 1,472 | 1,504 | 1,157,400 |
| 2022/02/10 | 1,417 | 1,440 | 1,410 | 1,429 | 73,200 |
| 2022/02/09 | 1,441 | 1,447 | 1,407 | 1,425 | 160,000 |
| 2022/02/08 | 1,445 | 1,472 | 1,425 | 1,458 | 199,600 |
| 2022/02/07 | 1,432 | 1,502 | 1,429 | 1,475 | 299,400 |
| 2022/02/04 | 1,443 | 1,449 | 1,417 | 1,427 | 132,200 |
| 2022/02/03 | 1,490 | 1,517 | 1,431 | 1,441 | 294,100 |
| 2022/02/02 | 1,475 | 1,492 | 1,441 | 1,445 | 172,200 |
| 2022/02/01 | 1,450 | 1,503 | 1,444 | 1,490 | 222,600 |
| 2022/01/31 | 1,431 | 1,485 | 1,416 | 1,473 | 312,200 |
| 2022/01/28 | 1,424 | 1,441 | 1,385 | 1,430 | 314,000 |
| 2022/01/27 | 1,396 | 1,499 | 1,395 | 1,440 | 1,101,200 |
| 2022/01/26 | 1,433 | 1,463 | 1,366 | 1,407 | 1,045,400 |
| 2022/01/25 | 1,554 | 1,715 | 1,452 | 1,463 | 4,783,300 |
| 2022/01/24 | 1,439 | 1,533 | 1,408 | 1,514 | 490,800 |
| 2022/01/21 | 1,359 | 1,443 | 1,333 | 1,422 | 357,800 |
| 2022/01/20 | 1,301 | 1,367 | 1,295 | 1,351 | 66,100 |
| 2022/01/19 | 1,330 | 1,330 | 1,293 | 1,293 | 54,400 |
| 2022/01/18 | 1,357 | 1,360 | 1,327 | 1,336 | 30,700 |
| 2022/01/17 | 1,350 | 1,379 | 1,345 | 1,349 | 37,900 |
| 2022/01/14 | 1,363 | 1,364 | 1,335 | 1,345 | 63,400 |
| 2022/01/13 | 1,363 | 1,372 | 1,356 | 1,364 | 15,900 |
| 2022/01/12 | 1,387 | 1,387 | 1,358 | 1,369 | 18,000 |
| 2022/01/11 | 1,382 | 1,404 | 1,357 | 1,369 | 41,300 |
| 2022/01/07 | 1,370 | 1,389 | 1,367 | 1,384 | 29,800 |
| 2022/01/06 | 1,385 | 1,400 | 1,379 | 1,385 | 29,800 |
| 2022/01/05 | 1,431 | 1,439 | 1,388 | 1,403 | 84,400 |
| 2022/01/04 | 1,365 | 1,413 | 1,365 | 1,401 | 42,700 |