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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,363 | 1,378 | 1,363 | 1,377 | 46,600 |
| 2024/12/27 | 1,346 | 1,369 | 1,337 | 1,363 | 71,400 |
| 2024/12/26 | 1,357 | 1,380 | 1,336 | 1,336 | 96,000 |
| 2024/12/25 | 1,340 | 1,360 | 1,337 | 1,352 | 65,100 |
| 2024/12/24 | 1,348 | 1,362 | 1,324 | 1,335 | 84,800 |
| 2024/12/23 | 1,339 | 1,349 | 1,327 | 1,338 | 53,500 |
| 2024/12/20 | 1,345 | 1,360 | 1,331 | 1,331 | 67,300 |
| 2024/12/19 | 1,331 | 1,354 | 1,319 | 1,349 | 86,900 |
| 2024/12/18 | 1,352 | 1,384 | 1,345 | 1,354 | 75,700 |
| 2024/12/17 | 1,363 | 1,372 | 1,355 | 1,355 | 47,300 |
| 2024/12/16 | 1,372 | 1,382 | 1,356 | 1,360 | 61,000 |
| 2024/12/13 | 1,395 | 1,395 | 1,361 | 1,369 | 90,900 |
| 2024/12/12 | 1,410 | 1,418 | 1,393 | 1,397 | 72,100 |
| 2024/12/11 | 1,363 | 1,400 | 1,342 | 1,398 | 106,300 |
| 2024/12/10 | 1,418 | 1,418 | 1,373 | 1,375 | 92,800 |
| 2024/12/09 | 1,439 | 1,440 | 1,398 | 1,405 | 90,700 |
| 2024/12/06 | 1,381 | 1,426 | 1,376 | 1,419 | 107,300 |
| 2024/12/05 | 1,420 | 1,430 | 1,363 | 1,372 | 130,600 |
| 2024/12/04 | 1,412 | 1,425 | 1,389 | 1,414 | 103,500 |
| 2024/12/03 | 1,406 | 1,410 | 1,393 | 1,398 | 60,800 |
| 2024/12/02 | 1,398 | 1,410 | 1,380 | 1,400 | 52,900 |
| 2024/11/29 | 1,412 | 1,420 | 1,397 | 1,401 | 54,800 |
| 2024/11/28 | 1,395 | 1,426 | 1,395 | 1,415 | 69,400 |
| 2024/11/27 | 1,425 | 1,434 | 1,399 | 1,415 | 105,700 |
| 2024/11/26 | 1,484 | 1,494 | 1,428 | 1,431 | 233,200 |
| 2024/11/25 | 1,528 | 1,543 | 1,507 | 1,509 | 47,400 |
| 2024/11/22 | 1,523 | 1,537 | 1,511 | 1,528 | 66,800 |
| 2024/11/21 | 1,556 | 1,560 | 1,513 | 1,522 | 66,900 |
| 2024/11/20 | 1,531 | 1,588 | 1,523 | 1,546 | 99,000 |
| 2024/11/19 | 1,489 | 1,539 | 1,489 | 1,518 | 62,800 |
| 2024/11/18 | 1,530 | 1,532 | 1,485 | 1,485 | 63,100 |
| 2024/11/15 | 1,531 | 1,547 | 1,475 | 1,533 | 125,400 |
| 2024/11/14 | 1,549 | 1,581 | 1,521 | 1,531 | 162,900 |
| 2024/11/13 | 1,594 | 1,600 | 1,539 | 1,554 | 194,500 |
| 2024/11/12 | 1,575 | 1,698 | 1,548 | 1,620 | 681,500 |
| 2024/11/11 | 1,541 | 1,555 | 1,502 | 1,519 | 279,000 |
| 2024/11/08 | 1,440 | 1,500 | 1,440 | 1,495 | 234,600 |
| 2024/11/07 | 1,531 | 1,537 | 1,460 | 1,487 | 231,100 |
| 2024/11/06 | 1,431 | 1,492 | 1,426 | 1,479 | 186,300 |
| 2024/11/05 | 1,404 | 1,424 | 1,389 | 1,418 | 50,500 |
| 2024/11/01 | 1,400 | 1,407 | 1,370 | 1,378 | 99,300 |
| 2024/10/31 | 1,398 | 1,428 | 1,393 | 1,418 | 63,600 |
| 2024/10/30 | 1,408 | 1,408 | 1,370 | 1,390 | 143,600 |
| 2024/10/29 | 1,387 | 1,424 | 1,383 | 1,404 | 105,000 |
| 2024/10/28 | 1,376 | 1,405 | 1,366 | 1,387 | 68,400 |
| 2024/10/25 | 1,424 | 1,442 | 1,380 | 1,400 | 123,300 |
| 2024/10/24 | 1,410 | 1,440 | 1,390 | 1,432 | 74,200 |
| 2024/10/23 | 1,430 | 1,456 | 1,425 | 1,434 | 75,300 |
| 2024/10/22 | 1,483 | 1,490 | 1,443 | 1,450 | 98,700 |
| 2024/10/21 | 1,536 | 1,553 | 1,493 | 1,493 | 90,300 |
| 2024/10/18 | 1,524 | 1,530 | 1,510 | 1,528 | 40,800 |
| 2024/10/17 | 1,538 | 1,538 | 1,510 | 1,517 | 58,400 |
| 2024/10/16 | 1,518 | 1,560 | 1,503 | 1,532 | 97,100 |
| 2024/10/15 | 1,540 | 1,540 | 1,488 | 1,526 | 86,200 |
| 2024/10/11 | 1,511 | 1,538 | 1,510 | 1,523 | 44,400 |
| 2024/10/10 | 1,538 | 1,539 | 1,504 | 1,521 | 53,200 |
| 2024/10/09 | 1,546 | 1,557 | 1,510 | 1,537 | 131,700 |
| 2024/10/08 | 1,560 | 1,590 | 1,529 | 1,541 | 105,300 |
| 2024/10/07 | 1,601 | 1,610 | 1,557 | 1,565 | 164,700 |
| 2024/10/04 | 1,620 | 1,629 | 1,571 | 1,590 | 163,700 |
| 2024/10/03 | 1,677 | 1,677 | 1,612 | 1,619 | 170,600 |
| 2024/10/02 | 1,709 | 1,734 | 1,608 | 1,623 | 581,700 |
| 2024/10/01 | 1,540 | 1,660 | 1,513 | 1,629 | 287,800 |
| 2024/09/30 | 1,522 | 1,606 | 1,521 | 1,523 | 236,600 |
| 2024/09/27 | 1,528 | 1,628 | 1,519 | 1,602 | 320,400 |
| 2024/09/26 | 1,490 | 1,506 | 1,485 | 1,504 | 84,600 |
| 2024/09/25 | 1,509 | 1,519 | 1,479 | 1,487 | 75,600 |
| 2024/09/24 | 1,491 | 1,532 | 1,490 | 1,498 | 122,100 |
| 2024/09/20 | 1,480 | 1,481 | 1,446 | 1,448 | 64,600 |
| 2024/09/19 | 1,380 | 1,448 | 1,379 | 1,440 | 113,200 |
| 2024/09/18 | 1,398 | 1,398 | 1,361 | 1,368 | 43,300 |
| 2024/09/17 | 1,388 | 1,400 | 1,354 | 1,384 | 38,800 |
| 2024/09/13 | 1,388 | 1,401 | 1,372 | 1,388 | 48,600 |
| 2024/09/12 | 1,356 | 1,415 | 1,356 | 1,397 | 93,000 |
| 2024/09/11 | 1,345 | 1,357 | 1,317 | 1,333 | 56,600 |
| 2024/09/10 | 1,360 | 1,367 | 1,343 | 1,352 | 43,300 |
| 2024/09/09 | 1,286 | 1,348 | 1,286 | 1,337 | 88,900 |
| 2024/09/06 | 1,383 | 1,398 | 1,351 | 1,359 | 99,700 |
| 2024/09/05 | 1,402 | 1,429 | 1,373 | 1,389 | 119,000 |
| 2024/09/04 | 1,470 | 1,472 | 1,383 | 1,396 | 389,000 |
| 2024/09/03 | 1,517 | 1,566 | 1,509 | 1,527 | 96,100 |
| 2024/09/02 | 1,540 | 1,540 | 1,497 | 1,507 | 70,900 |
| 2024/08/30 | 1,503 | 1,530 | 1,490 | 1,511 | 51,900 |
| 2024/08/29 | 1,501 | 1,502 | 1,477 | 1,499 | 54,300 |
| 2024/08/28 | 1,506 | 1,518 | 1,493 | 1,502 | 103,500 |
| 2024/08/27 | 1,483 | 1,579 | 1,483 | 1,546 | 196,600 |
| 2024/08/26 | 1,510 | 1,541 | 1,469 | 1,474 | 119,700 |
| 2024/08/23 | 1,485 | 1,504 | 1,471 | 1,499 | 60,600 |
| 2024/08/22 | 1,465 | 1,517 | 1,451 | 1,500 | 98,700 |
| 2024/08/21 | 1,480 | 1,487 | 1,450 | 1,481 | 83,300 |
| 2024/08/20 | 1,520 | 1,522 | 1,489 | 1,495 | 89,800 |
| 2024/08/19 | 1,599 | 1,604 | 1,500 | 1,512 | 212,800 |
| 2024/08/16 | 1,578 | 1,624 | 1,534 | 1,620 | 144,700 |
| 2024/08/15 | 1,531 | 1,589 | 1,520 | 1,538 | 128,100 |
| 2024/08/14 | 1,512 | 1,575 | 1,459 | 1,530 | 205,600 |
| 2024/08/13 | 1,421 | 1,536 | 1,421 | 1,501 | 179,600 |
| 2024/08/09 | 1,530 | 1,564 | 1,480 | 1,521 | 197,200 |
| 2024/08/08 | 1,491 | 1,549 | 1,471 | 1,515 | 122,600 |
| 2024/08/07 | 1,377 | 1,545 | 1,377 | 1,510 | 217,300 |
| 2024/08/06 | 1,311 | 1,429 | 1,294 | 1,420 | 382,300 |
| 2024/08/05 | 1,421 | 1,438 | 1,222 | 1,251 | 479,300 |
| 2024/08/02 | 1,595 | 1,651 | 1,555 | 1,571 | 253,800 |
| 2024/08/01 | 1,753 | 1,754 | 1,672 | 1,715 | 142,400 |
| 2024/07/31 | 1,707 | 1,770 | 1,679 | 1,770 | 97,700 |
| 2024/07/30 | 1,805 | 1,825 | 1,733 | 1,747 | 146,400 |
| 2024/07/29 | 1,768 | 1,834 | 1,736 | 1,814 | 182,800 |
| 2024/07/26 | 1,723 | 1,742 | 1,688 | 1,688 | 118,300 |
| 2024/07/25 | 1,800 | 1,820 | 1,723 | 1,723 | 205,000 |
| 2024/07/24 | 1,895 | 1,900 | 1,818 | 1,866 | 143,900 |
| 2024/07/23 | 1,909 | 1,945 | 1,889 | 1,920 | 67,200 |
| 2024/07/22 | 1,936 | 1,952 | 1,881 | 1,882 | 133,800 |
| 2024/07/19 | 1,998 | 2,006 | 1,888 | 1,921 | 261,800 |
| 2024/07/18 | 2,138 | 2,138 | 1,983 | 2,001 | 294,300 |
| 2024/07/17 | 2,030 | 2,147 | 1,991 | 2,125 | 466,900 |
| 2024/07/16 | 1,881 | 1,990 | 1,881 | 1,940 | 235,400 |
| 2024/07/12 | 1,794 | 1,847 | 1,788 | 1,801 | 58,500 |
| 2024/07/11 | 1,824 | 1,844 | 1,800 | 1,812 | 69,200 |
| 2024/07/10 | 1,853 | 1,882 | 1,755 | 1,822 | 191,400 |
| 2024/07/09 | 1,940 | 1,962 | 1,883 | 1,883 | 100,800 |
| 2024/07/08 | 1,872 | 1,949 | 1,872 | 1,905 | 109,000 |
| 2024/07/05 | 1,900 | 1,919 | 1,821 | 1,862 | 134,200 |
| 2024/07/04 | 1,867 | 1,910 | 1,866 | 1,900 | 120,800 |
| 2024/07/03 | 1,868 | 1,876 | 1,817 | 1,842 | 103,800 |
| 2024/07/02 | 1,780 | 1,840 | 1,776 | 1,839 | 113,700 |
| 2024/07/01 | 1,693 | 1,793 | 1,686 | 1,778 | 107,300 |
| 2024/06/28 | 1,714 | 1,729 | 1,696 | 1,711 | 49,200 |
| 2024/06/27 | 1,637 | 1,715 | 1,637 | 1,698 | 83,600 |
| 2024/06/26 | 1,660 | 1,667 | 1,634 | 1,637 | 52,100 |
| 2024/06/25 | 1,650 | 1,668 | 1,643 | 1,667 | 39,100 |
| 2024/06/24 | 1,664 | 1,682 | 1,631 | 1,660 | 54,400 |
| 2024/06/21 | 1,690 | 1,704 | 1,663 | 1,679 | 51,600 |
| 2024/06/20 | 1,789 | 1,789 | 1,627 | 1,683 | 235,200 |
| 2024/06/19 | 1,714 | 1,788 | 1,702 | 1,775 | 124,200 |
| 2024/06/18 | 1,715 | 1,732 | 1,688 | 1,714 | 43,100 |
| 2024/06/17 | 1,718 | 1,733 | 1,688 | 1,697 | 32,000 |
| 2024/06/14 | 1,665 | 1,718 | 1,665 | 1,717 | 46,600 |
| 2024/06/13 | 1,693 | 1,700 | 1,658 | 1,667 | 31,600 |
| 2024/06/12 | 1,680 | 1,707 | 1,678 | 1,691 | 33,000 |
| 2024/06/11 | 1,705 | 1,733 | 1,674 | 1,679 | 69,200 |
| 2024/06/10 | 1,650 | 1,710 | 1,633 | 1,704 | 99,100 |
| 2024/06/07 | 1,557 | 1,654 | 1,557 | 1,642 | 94,500 |
| 2024/06/06 | 1,550 | 1,593 | 1,550 | 1,569 | 41,400 |
| 2024/06/05 | 1,562 | 1,584 | 1,546 | 1,550 | 47,800 |
| 2024/06/04 | 1,609 | 1,636 | 1,561 | 1,561 | 80,000 |
| 2024/06/03 | 1,634 | 1,636 | 1,593 | 1,622 | 67,900 |
| 2024/05/31 | 1,594 | 1,634 | 1,591 | 1,634 | 34,900 |
| 2024/05/30 | 1,590 | 1,612 | 1,570 | 1,607 | 61,600 |
| 2024/05/29 | 1,642 | 1,677 | 1,605 | 1,614 | 82,300 |
| 2024/05/28 | 1,649 | 1,690 | 1,638 | 1,638 | 76,700 |
| 2024/05/27 | 1,603 | 1,647 | 1,595 | 1,647 | 70,500 |
| 2024/05/24 | 1,628 | 1,642 | 1,601 | 1,619 | 54,200 |
| 2024/05/23 | 1,603 | 1,644 | 1,580 | 1,643 | 93,300 |
| 2024/05/22 | 1,650 | 1,664 | 1,583 | 1,586 | 61,700 |
| 2024/05/21 | 1,651 | 1,688 | 1,590 | 1,635 | 169,600 |
| 2024/05/20 | 1,629 | 1,712 | 1,623 | 1,658 | 197,500 |
| 2024/05/17 | 1,556 | 1,607 | 1,555 | 1,598 | 75,500 |
| 2024/05/16 | 1,616 | 1,616 | 1,552 | 1,569 | 140,200 |
| 2024/05/15 | 1,523 | 1,637 | 1,505 | 1,621 | 197,100 |
| 2024/05/14 | 1,522 | 1,546 | 1,467 | 1,530 | 199,300 |
| 2024/05/13 | 1,595 | 1,638 | 1,532 | 1,538 | 238,100 |
| 2024/05/10 | 1,620 | 1,652 | 1,563 | 1,630 | 780,400 |
| 2024/05/09 | 1,580 | 1,580 | 1,580 | 1,580 | 83,300 |
| 2024/05/08 | 1,275 | 1,293 | 1,275 | 1,280 | 33,700 |
| 2024/05/07 | 1,286 | 1,290 | 1,271 | 1,275 | 28,500 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,268 | 20,200 |
| 2024/05/01 | 1,251 | 1,269 | 1,244 | 1,255 | 33,300 |
| 2024/04/30 | 1,247 | 1,288 | 1,247 | 1,277 | 41,300 |
| 2024/04/26 | 1,261 | 1,272 | 1,248 | 1,253 | 65,600 |
| 2024/04/25 | 1,281 | 1,293 | 1,260 | 1,261 | 24,800 |
| 2024/04/24 | 1,286 | 1,292 | 1,271 | 1,282 | 32,500 |
| 2024/04/23 | 1,281 | 1,296 | 1,267 | 1,280 | 59,000 |
| 2024/04/22 | 1,275 | 1,285 | 1,240 | 1,265 | 140,200 |
| 2024/04/19 | 1,313 | 1,379 | 1,280 | 1,297 | 267,900 |
| 2024/04/18 | 1,287 | 1,343 | 1,280 | 1,332 | 65,900 |
| 2024/04/17 | 1,373 | 1,373 | 1,287 | 1,295 | 177,100 |
| 2024/04/16 | 1,427 | 1,459 | 1,373 | 1,373 | 92,500 |
| 2024/04/15 | 1,445 | 1,461 | 1,410 | 1,418 | 108,200 |
| 2024/04/12 | 1,428 | 1,435 | 1,402 | 1,434 | 67,000 |
| 2024/04/11 | 1,385 | 1,474 | 1,385 | 1,452 | 148,300 |
| 2024/04/10 | 1,405 | 1,413 | 1,370 | 1,371 | 41,700 |
| 2024/04/09 | 1,417 | 1,428 | 1,403 | 1,405 | 39,400 |
| 2024/04/08 | 1,433 | 1,433 | 1,385 | 1,408 | 85,300 |
| 2024/04/05 | 1,385 | 1,440 | 1,384 | 1,407 | 137,600 |
| 2024/04/04 | 1,389 | 1,400 | 1,355 | 1,386 | 34,700 |
| 2024/04/03 | 1,344 | 1,391 | 1,331 | 1,372 | 59,500 |
| 2024/04/02 | 1,370 | 1,422 | 1,342 | 1,344 | 93,700 |
| 2024/04/01 | 1,400 | 1,400 | 1,362 | 1,366 | 45,600 |
| 2024/03/29 | 1,345 | 1,393 | 1,345 | 1,393 | 48,600 |
| 2024/03/28 | 1,348 | 1,360 | 1,332 | 1,341 | 25,800 |
| 2024/03/27 | 1,356 | 1,387 | 1,344 | 1,360 | 112,100 |
| 2024/03/26 | 1,348 | 1,348 | 1,327 | 1,336 | 23,300 |
| 2024/03/25 | 1,343 | 1,375 | 1,343 | 1,345 | 50,100 |
| 2024/03/22 | 1,357 | 1,364 | 1,327 | 1,339 | 60,800 |
| 2024/03/21 | 1,329 | 1,362 | 1,318 | 1,362 | 56,700 |
| 2024/03/19 | 1,345 | 1,361 | 1,316 | 1,327 | 95,200 |
| 2024/03/18 | 1,398 | 1,398 | 1,341 | 1,345 | 95,300 |
| 2024/03/15 | 1,363 | 1,385 | 1,356 | 1,369 | 80,100 |
| 2024/03/14 | 1,415 | 1,415 | 1,386 | 1,392 | 69,300 |
| 2024/03/13 | 1,430 | 1,460 | 1,410 | 1,418 | 239,600 |
| 2024/03/12 | 1,350 | 1,422 | 1,346 | 1,398 | 254,400 |
| 2024/03/11 | 1,380 | 1,398 | 1,340 | 1,347 | 198,500 |
| 2024/03/08 | 1,331 | 1,360 | 1,328 | 1,342 | 206,100 |
| 2024/03/07 | 1,287 | 1,339 | 1,267 | 1,335 | 178,400 |
| 2024/03/06 | 1,216 | 1,285 | 1,210 | 1,285 | 95,900 |
| 2024/03/05 | 1,206 | 1,217 | 1,184 | 1,217 | 63,000 |
| 2024/03/04 | 1,210 | 1,227 | 1,200 | 1,206 | 63,000 |
| 2024/03/01 | 1,223 | 1,223 | 1,205 | 1,214 | 34,000 |
| 2024/02/29 | 1,231 | 1,231 | 1,210 | 1,217 | 24,600 |
| 2024/02/28 | 1,240 | 1,260 | 1,225 | 1,225 | 56,000 |
| 2024/02/27 | 1,207 | 1,242 | 1,205 | 1,242 | 76,800 |
| 2024/02/26 | 1,226 | 1,230 | 1,205 | 1,210 | 57,200 |
| 2024/02/22 | 1,232 | 1,232 | 1,201 | 1,225 | 42,400 |
| 2024/02/21 | 1,229 | 1,229 | 1,210 | 1,228 | 36,200 |
| 2024/02/20 | 1,208 | 1,234 | 1,198 | 1,228 | 88,200 |
| 2024/02/19 | 1,175 | 1,201 | 1,175 | 1,199 | 51,800 |
| 2024/02/16 | 1,136 | 1,167 | 1,123 | 1,157 | 37,200 |
| 2024/02/15 | 1,200 | 1,200 | 1,132 | 1,136 | 69,500 |
| 2024/02/14 | 1,193 | 1,203 | 1,170 | 1,181 | 60,300 |
| 2024/02/13 | 1,155 | 1,214 | 1,155 | 1,204 | 122,900 |
| 2024/02/09 | 1,144 | 1,155 | 1,139 | 1,145 | 39,600 |
| 2024/02/08 | 1,144 | 1,152 | 1,130 | 1,150 | 42,300 |
| 2024/02/07 | 1,150 | 1,160 | 1,142 | 1,150 | 29,400 |
| 2024/02/06 | 1,158 | 1,168 | 1,140 | 1,140 | 47,600 |
| 2024/02/05 | 1,158 | 1,192 | 1,148 | 1,170 | 84,100 |
| 2024/02/02 | 1,131 | 1,144 | 1,128 | 1,128 | 25,900 |
| 2024/02/01 | 1,141 | 1,150 | 1,131 | 1,131 | 29,000 |
| 2024/01/31 | 1,132 | 1,148 | 1,123 | 1,140 | 34,600 |
| 2024/01/30 | 1,150 | 1,153 | 1,128 | 1,128 | 75,900 |
| 2024/01/29 | 1,150 | 1,158 | 1,143 | 1,151 | 41,000 |
| 2024/01/26 | 1,117 | 1,137 | 1,113 | 1,137 | 36,000 |
| 2024/01/25 | 1,103 | 1,117 | 1,100 | 1,113 | 28,700 |
| 2024/01/24 | 1,104 | 1,123 | 1,094 | 1,103 | 44,800 |
| 2024/01/23 | 1,097 | 1,113 | 1,093 | 1,098 | 55,300 |
| 2024/01/22 | 1,085 | 1,105 | 1,084 | 1,095 | 23,100 |
| 2024/01/19 | 1,090 | 1,106 | 1,083 | 1,083 | 59,600 |
| 2024/01/18 | 1,078 | 1,100 | 1,078 | 1,096 | 36,200 |
| 2024/01/17 | 1,111 | 1,120 | 1,089 | 1,089 | 43,600 |
| 2024/01/16 | 1,139 | 1,146 | 1,114 | 1,114 | 30,900 |
| 2024/01/15 | 1,128 | 1,145 | 1,128 | 1,139 | 24,000 |
| 2024/01/12 | 1,131 | 1,149 | 1,121 | 1,140 | 42,300 |
| 2024/01/11 | 1,136 | 1,154 | 1,130 | 1,130 | 46,600 |
| 2024/01/10 | 1,143 | 1,148 | 1,124 | 1,136 | 35,900 |
| 2024/01/09 | 1,146 | 1,171 | 1,133 | 1,143 | 75,100 |
| 2024/01/05 | 1,129 | 1,180 | 1,114 | 1,166 | 206,500 |
| 2024/01/04 | 1,110 | 1,143 | 1,102 | 1,125 | 62,500 |