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 |
|---|---|---|---|---|---|
| 2025/09/18 | 1,553 | 1,553 | 1,524 | 1,535 | 67,800 |
| 2025/09/17 | 1,604 | 1,604 | 1,552 | 1,553 | 85,300 |
| 2025/09/16 | 1,570 | 1,626 | 1,561 | 1,590 | 83,100 |
| 2025/09/12 | 1,544 | 1,565 | 1,536 | 1,559 | 46,200 |
| 2025/09/11 | 1,549 | 1,557 | 1,537 | 1,544 | 47,700 |
| 2025/09/10 | 1,573 | 1,577 | 1,534 | 1,542 | 62,800 |
| 2025/09/09 | 1,604 | 1,610 | 1,556 | 1,562 | 106,000 |
| 2025/09/08 | 1,547 | 1,576 | 1,544 | 1,576 | 136,800 |
| 2025/09/05 | 1,536 | 1,542 | 1,511 | 1,525 | 64,100 |
| 2025/09/04 | 1,506 | 1,520 | 1,502 | 1,513 | 74,200 |
| 2025/09/03 | 1,570 | 1,570 | 1,517 | 1,523 | 108,200 |
| 2025/09/02 | 1,593 | 1,601 | 1,574 | 1,580 | 89,800 |
| 2025/09/01 | 1,608 | 1,650 | 1,582 | 1,600 | 110,200 |
| 2025/08/29 | 1,629 | 1,652 | 1,616 | 1,616 | 101,600 |
| 2025/08/28 | 1,670 | 1,670 | 1,635 | 1,635 | 78,100 |
| 2025/08/27 | 1,686 | 1,712 | 1,664 | 1,670 | 80,600 |
| 2025/08/26 | 1,719 | 1,724 | 1,687 | 1,691 | 83,200 |
| 2025/08/25 | 1,720 | 1,747 | 1,699 | 1,743 | 96,400 |
| 2025/08/22 | 1,724 | 1,726 | 1,696 | 1,696 | 80,600 |
| 2025/08/21 | 1,763 | 1,784 | 1,711 | 1,713 | 156,500 |
| 2025/08/20 | 1,712 | 1,745 | 1,700 | 1,738 | 169,300 |
| 2025/08/19 | 1,697 | 1,765 | 1,692 | 1,741 | 313,400 |
| 2025/08/18 | 1,680 | 1,714 | 1,659 | 1,691 | 315,200 |
| 2025/08/15 | 1,557 | 1,611 | 1,550 | 1,600 | 157,400 |
| 2025/08/14 | 1,532 | 1,569 | 1,532 | 1,554 | 75,400 |
| 2025/08/13 | 1,560 | 1,577 | 1,541 | 1,544 | 91,600 |
| 2025/08/12 | 1,570 | 1,575 | 1,533 | 1,556 | 132,200 |
| 2025/08/08 | 1,579 | 1,615 | 1,540 | 1,562 | 255,800 |
| 2025/08/07 | 1,550 | 1,552 | 1,525 | 1,547 | 106,800 |
| 2025/08/06 | 1,558 | 1,580 | 1,541 | 1,553 | 114,500 |
| 2025/08/05 | 1,550 | 1,558 | 1,530 | 1,555 | 150,100 |
| 2025/08/04 | 1,500 | 1,528 | 1,487 | 1,524 | 72,000 |
| 2025/08/01 | 1,520 | 1,555 | 1,500 | 1,540 | 101,500 |
| 2025/07/31 | 1,514 | 1,555 | 1,503 | 1,530 | 118,100 |
| 2025/07/30 | 1,485 | 1,514 | 1,479 | 1,514 | 70,300 |
| 2025/07/29 | 1,545 | 1,545 | 1,491 | 1,505 | 73,300 |
| 2025/07/28 | 1,534 | 1,540 | 1,513 | 1,533 | 87,000 |
| 2025/07/25 | 1,534 | 1,554 | 1,512 | 1,536 | 176,900 |
| 2025/07/24 | 1,502 | 1,572 | 1,499 | 1,539 | 274,800 |
| 2025/07/23 | 1,499 | 1,547 | 1,480 | 1,510 | 368,400 |
| 2025/07/22 | 1,467 | 1,506 | 1,455 | 1,487 | 170,400 |
| 2025/07/18 | 1,440 | 1,483 | 1,430 | 1,437 | 201,100 |
| 2025/07/17 | 1,432 | 1,458 | 1,417 | 1,449 | 151,100 |
| 2025/07/16 | 1,424 | 1,443 | 1,388 | 1,426 | 201,300 |
| 2025/07/15 | 1,404 | 1,441 | 1,383 | 1,400 | 378,400 |
| 2025/07/14 | 1,327 | 1,347 | 1,322 | 1,344 | 64,000 |
| 2025/07/11 | 1,325 | 1,335 | 1,316 | 1,324 | 66,100 |
| 2025/07/10 | 1,331 | 1,358 | 1,316 | 1,321 | 108,800 |
| 2025/07/09 | 1,346 | 1,349 | 1,327 | 1,335 | 96,800 |
| 2025/07/08 | 1,351 | 1,360 | 1,345 | 1,346 | 56,300 |
| 2025/07/07 | 1,363 | 1,371 | 1,351 | 1,352 | 86,200 |
| 2025/07/04 | 1,385 | 1,399 | 1,370 | 1,373 | 70,000 |
| 2025/07/03 | 1,393 | 1,396 | 1,379 | 1,383 | 58,800 |
| 2025/07/02 | 1,427 | 1,427 | 1,390 | 1,392 | 94,400 |
| 2025/07/01 | 1,428 | 1,467 | 1,425 | 1,445 | 118,800 |
| 2025/06/30 | 1,425 | 1,486 | 1,412 | 1,428 | 193,700 |
| 2025/06/27 | 1,351 | 1,427 | 1,351 | 1,395 | 215,500 |
| 2025/06/26 | 1,364 | 1,385 | 1,344 | 1,350 | 150,300 |
| 2025/06/25 | 1,335 | 1,350 | 1,326 | 1,345 | 121,600 |
| 2025/06/24 | 1,358 | 1,358 | 1,326 | 1,339 | 299,300 |
| 2025/06/23 | 1,419 | 1,505 | 1,368 | 1,371 | 967,500 |
| 2025/06/20 | 1,428 | 1,438 | 1,353 | 1,359 | 267,900 |
| 2025/06/19 | 1,434 | 1,443 | 1,403 | 1,430 | 200,200 |
| 2025/06/18 | 1,478 | 1,487 | 1,427 | 1,445 | 161,700 |
| 2025/06/17 | 1,473 | 1,495 | 1,440 | 1,464 | 209,200 |
| 2025/06/16 | 1,560 | 1,586 | 1,468 | 1,486 | 349,100 |
| 2025/06/13 | 1,416 | 1,557 | 1,416 | 1,520 | 571,800 |
| 2025/06/12 | 1,393 | 1,425 | 1,393 | 1,414 | 38,000 |
| 2025/06/11 | 1,406 | 1,406 | 1,375 | 1,393 | 44,900 |
| 2025/06/10 | 1,412 | 1,420 | 1,399 | 1,405 | 40,300 |
| 2025/06/09 | 1,427 | 1,433 | 1,397 | 1,411 | 63,200 |
| 2025/06/06 | 1,425 | 1,450 | 1,416 | 1,416 | 69,200 |
| 2025/06/05 | 1,500 | 1,507 | 1,425 | 1,425 | 126,900 |
| 2025/06/04 | 1,470 | 1,498 | 1,466 | 1,495 | 102,200 |
| 2025/06/03 | 1,450 | 1,497 | 1,440 | 1,469 | 171,300 |
| 2025/06/02 | 1,449 | 1,461 | 1,436 | 1,444 | 37,800 |
| 2025/05/30 | 1,456 | 1,475 | 1,437 | 1,449 | 59,900 |
| 2025/05/29 | 1,466 | 1,475 | 1,442 | 1,470 | 69,200 |
| 2025/05/28 | 1,470 | 1,478 | 1,454 | 1,464 | 132,800 |
| 2025/05/27 | 1,425 | 1,464 | 1,423 | 1,455 | 147,100 |
| 2025/05/26 | 1,415 | 1,430 | 1,415 | 1,425 | 84,100 |
| 2025/05/23 | 1,422 | 1,429 | 1,396 | 1,415 | 156,700 |
| 2025/05/22 | 1,406 | 1,411 | 1,363 | 1,410 | 123,800 |
| 2025/05/21 | 1,356 | 1,405 | 1,348 | 1,402 | 132,400 |
| 2025/05/20 | 1,347 | 1,388 | 1,335 | 1,356 | 133,600 |
| 2025/05/19 | 1,339 | 1,350 | 1,321 | 1,347 | 75,100 |
| 2025/05/16 | 1,321 | 1,350 | 1,313 | 1,339 | 88,500 |
| 2025/05/15 | 1,351 | 1,351 | 1,316 | 1,323 | 70,600 |
| 2025/05/14 | 1,365 | 1,370 | 1,351 | 1,357 | 65,500 |
| 2025/05/13 | 1,404 | 1,404 | 1,364 | 1,375 | 117,300 |
| 2025/05/12 | 1,390 | 1,424 | 1,381 | 1,398 | 144,800 |
| 2025/05/09 | 1,423 | 1,434 | 1,372 | 1,413 | 271,900 |
| 2025/05/08 | 1,402 | 1,420 | 1,383 | 1,420 | 98,500 |
| 2025/05/07 | 1,380 | 1,397 | 1,380 | 1,393 | 37,100 |
| 2025/05/02 | 1,377 | 1,389 | 1,363 | 1,382 | 57,600 |
| 2025/05/01 | 1,405 | 1,416 | 1,368 | 1,384 | 85,400 |
| 2025/04/30 | 1,435 | 1,437 | 1,392 | 1,416 | 73,900 |
| 2025/04/28 | 1,402 | 1,419 | 1,390 | 1,410 | 87,500 |
| 2025/04/25 | 1,371 | 1,422 | 1,371 | 1,398 | 87,800 |
| 2025/04/24 | 1,370 | 1,398 | 1,366 | 1,371 | 69,900 |
| 2025/04/23 | 1,361 | 1,369 | 1,350 | 1,363 | 55,800 |
| 2025/04/22 | 1,321 | 1,348 | 1,313 | 1,341 | 53,200 |
| 2025/04/21 | 1,345 | 1,364 | 1,319 | 1,320 | 70,000 |
| 2025/04/18 | 1,340 | 1,369 | 1,318 | 1,358 | 68,300 |
| 2025/04/17 | 1,315 | 1,381 | 1,315 | 1,349 | 156,000 |
| 2025/04/16 | 1,313 | 1,325 | 1,291 | 1,315 | 58,500 |
| 2025/04/15 | 1,309 | 1,331 | 1,302 | 1,312 | 50,100 |
| 2025/04/14 | 1,331 | 1,336 | 1,306 | 1,306 | 95,600 |
| 2025/04/11 | 1,267 | 1,321 | 1,234 | 1,321 | 165,700 |
| 2025/04/10 | 1,280 | 1,283 | 1,250 | 1,267 | 104,900 |
| 2025/04/09 | 1,190 | 1,199 | 1,152 | 1,182 | 157,000 |
| 2025/04/08 | 1,193 | 1,243 | 1,187 | 1,220 | 105,100 |
| 2025/04/07 | 1,102 | 1,165 | 1,090 | 1,117 | 217,000 |
| 2025/04/04 | 1,286 | 1,299 | 1,195 | 1,219 | 228,200 |
| 2025/04/03 | 1,280 | 1,317 | 1,280 | 1,299 | 99,000 |
| 2025/04/02 | 1,312 | 1,337 | 1,295 | 1,326 | 86,100 |
| 2025/04/01 | 1,350 | 1,356 | 1,310 | 1,320 | 68,000 |
| 2025/03/31 | 1,371 | 1,372 | 1,330 | 1,330 | 126,200 |
| 2025/03/28 | 1,404 | 1,448 | 1,396 | 1,397 | 50,700 |
| 2025/03/27 | 1,405 | 1,425 | 1,395 | 1,420 | 50,900 |
| 2025/03/26 | 1,437 | 1,440 | 1,411 | 1,415 | 51,200 |
| 2025/03/25 | 1,423 | 1,455 | 1,423 | 1,423 | 58,900 |
| 2025/03/24 | 1,448 | 1,449 | 1,421 | 1,429 | 61,800 |
| 2025/03/21 | 1,502 | 1,505 | 1,446 | 1,446 | 105,700 |
| 2025/03/19 | 1,424 | 1,510 | 1,420 | 1,475 | 187,900 |
| 2025/03/18 | 1,484 | 1,499 | 1,420 | 1,422 | 178,800 |
| 2025/03/17 | 1,416 | 1,466 | 1,416 | 1,454 | 166,200 |
| 2025/03/14 | 1,396 | 1,417 | 1,392 | 1,399 | 45,500 |
| 2025/03/13 | 1,413 | 1,421 | 1,385 | 1,396 | 68,300 |
| 2025/03/12 | 1,349 | 1,410 | 1,344 | 1,405 | 121,900 |
| 2025/03/11 | 1,345 | 1,371 | 1,322 | 1,359 | 147,800 |
| 2025/03/10 | 1,470 | 1,490 | 1,395 | 1,396 | 160,000 |
| 2025/03/07 | 1,437 | 1,481 | 1,408 | 1,426 | 300,700 |
| 2025/03/06 | 1,364 | 1,490 | 1,360 | 1,434 | 481,700 |
| 2025/03/05 | 1,344 | 1,395 | 1,319 | 1,350 | 174,200 |
| 2025/03/04 | 1,289 | 1,342 | 1,284 | 1,338 | 102,700 |
| 2025/03/03 | 1,280 | 1,317 | 1,280 | 1,303 | 53,800 |
| 2025/02/28 | 1,285 | 1,292 | 1,260 | 1,266 | 51,600 |
| 2025/02/27 | 1,285 | 1,317 | 1,285 | 1,302 | 47,200 |
| 2025/02/26 | 1,270 | 1,287 | 1,255 | 1,285 | 42,900 |
| 2025/02/25 | 1,261 | 1,284 | 1,258 | 1,270 | 54,000 |
| 2025/02/21 | 1,291 | 1,292 | 1,275 | 1,278 | 53,100 |
| 2025/02/20 | 1,330 | 1,330 | 1,288 | 1,291 | 109,300 |
| 2025/02/19 | 1,318 | 1,333 | 1,313 | 1,330 | 50,200 |
| 2025/02/18 | 1,324 | 1,340 | 1,313 | 1,320 | 59,400 |
| 2025/02/17 | 1,315 | 1,322 | 1,301 | 1,319 | 88,800 |
| 2025/02/14 | 1,353 | 1,355 | 1,305 | 1,317 | 156,600 |
| 2025/02/13 | 1,401 | 1,401 | 1,326 | 1,352 | 334,700 |
| 2025/02/12 | 1,411 | 1,422 | 1,406 | 1,419 | 150,700 |
| 2025/02/10 | 1,394 | 1,407 | 1,368 | 1,407 | 126,000 |
| 2025/02/07 | 1,376 | 1,389 | 1,371 | 1,388 | 36,600 |
| 2025/02/06 | 1,352 | 1,386 | 1,352 | 1,375 | 54,800 |
| 2025/02/05 | 1,369 | 1,369 | 1,341 | 1,360 | 46,800 |
| 2025/02/04 | 1,372 | 1,380 | 1,357 | 1,360 | 35,600 |
| 2025/02/03 | 1,392 | 1,392 | 1,350 | 1,350 | 81,400 |
| 2025/01/31 | 1,373 | 1,396 | 1,367 | 1,394 | 61,400 |
| 2025/01/30 | 1,387 | 1,410 | 1,363 | 1,373 | 168,600 |
| 2025/01/29 | 1,398 | 1,428 | 1,393 | 1,406 | 75,700 |
| 2025/01/28 | 1,389 | 1,405 | 1,367 | 1,390 | 51,200 |
| 2025/01/27 | 1,408 | 1,421 | 1,396 | 1,396 | 102,800 |
| 2025/01/24 | 1,414 | 1,414 | 1,381 | 1,396 | 75,400 |
| 2025/01/23 | 1,384 | 1,415 | 1,374 | 1,414 | 79,600 |
| 2025/01/22 | 1,358 | 1,409 | 1,356 | 1,383 | 113,100 |
| 2025/01/21 | 1,394 | 1,394 | 1,338 | 1,355 | 110,700 |
| 2025/01/20 | 1,333 | 1,403 | 1,330 | 1,395 | 182,000 |
| 2025/01/17 | 1,284 | 1,303 | 1,273 | 1,303 | 80,700 |
| 2025/01/16 | 1,320 | 1,324 | 1,294 | 1,309 | 102,500 |
| 2025/01/15 | 1,347 | 1,352 | 1,321 | 1,321 | 61,400 |
| 2025/01/14 | 1,359 | 1,370 | 1,337 | 1,347 | 61,500 |
| 2025/01/10 | 1,363 | 1,397 | 1,355 | 1,379 | 51,300 |
| 2025/01/09 | 1,389 | 1,389 | 1,363 | 1,365 | 58,200 |
| 2025/01/08 | 1,380 | 1,399 | 1,376 | 1,388 | 43,000 |
| 2025/01/07 | 1,402 | 1,408 | 1,380 | 1,381 | 71,800 |
| 2025/01/06 | 1,399 | 1,399 | 1,379 | 1,396 | 77,100 |