石原産業(4028)の株価時系列情報
石原産業(4028)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,760 | 1,800 | 1,756 | 1,794 | 107,700 |
| 2024/04/17 | 1,787 | 1,787 | 1,745 | 1,757 | 209,800 |
| 2024/04/16 | 1,825 | 1,829 | 1,769 | 1,774 | 177,400 |
| 2024/04/15 | 1,817 | 1,850 | 1,814 | 1,834 | 188,700 |
| 2024/04/12 | 1,812 | 1,843 | 1,806 | 1,836 | 190,300 |
| 2024/04/11 | 1,773 | 1,817 | 1,768 | 1,814 | 201,800 |
| 2024/04/10 | 1,760 | 1,792 | 1,757 | 1,784 | 150,800 |
| 2024/04/09 | 1,738 | 1,778 | 1,732 | 1,775 | 184,800 |
| 2024/04/08 | 1,734 | 1,741 | 1,714 | 1,738 | 178,600 |
| 2024/04/05 | 1,698 | 1,734 | 1,696 | 1,722 | 149,300 |
| 2024/04/04 | 1,715 | 1,735 | 1,705 | 1,721 | 257,400 |
| 2024/04/03 | 1,685 | 1,700 | 1,655 | 1,682 | 285,600 |
| 2024/04/02 | 1,715 | 1,716 | 1,672 | 1,687 | 281,100 |
| 2024/04/01 | 1,760 | 1,760 | 1,693 | 1,704 | 303,500 |
| 2024/03/29 | 1,739 | 1,774 | 1,738 | 1,769 | 246,200 |
| 2024/03/28 | 1,720 | 1,738 | 1,710 | 1,726 | 425,600 |
| 2024/03/27 | 1,794 | 1,809 | 1,756 | 1,785 | 846,100 |
| 2024/03/26 | 1,714 | 1,737 | 1,697 | 1,699 | 360,400 |
| 2024/03/25 | 1,726 | 1,730 | 1,706 | 1,710 | 361,800 |
| 2024/03/22 | 1,747 | 1,749 | 1,718 | 1,726 | 337,500 |
| 2024/03/21 | 1,700 | 1,768 | 1,695 | 1,740 | 730,400 |
| 2024/03/19 | 1,655 | 1,683 | 1,647 | 1,678 | 711,600 |
| 2024/03/18 | 1,627 | 1,637 | 1,615 | 1,634 | 243,400 |
| 2024/03/15 | 1,581 | 1,610 | 1,574 | 1,600 | 284,300 |
| 2024/03/14 | 1,550 | 1,579 | 1,546 | 1,579 | 252,700 |
| 2024/03/13 | 1,552 | 1,553 | 1,523 | 1,536 | 185,500 |
| 2024/03/12 | 1,523 | 1,547 | 1,515 | 1,530 | 307,200 |
| 2024/03/11 | 1,560 | 1,565 | 1,520 | 1,536 | 346,400 |
| 2024/03/08 | 1,530 | 1,590 | 1,530 | 1,576 | 426,800 |
| 2024/03/07 | 1,579 | 1,582 | 1,515 | 1,554 | 418,000 |
| 2024/03/06 | 1,511 | 1,556 | 1,505 | 1,543 | 302,500 |
| 2024/03/05 | 1,509 | 1,531 | 1,496 | 1,518 | 363,800 |
| 2024/03/04 | 1,499 | 1,510 | 1,490 | 1,504 | 269,100 |
| 2024/03/01 | 1,490 | 1,496 | 1,475 | 1,490 | 273,200 |
| 2024/02/29 | 1,492 | 1,493 | 1,461 | 1,487 | 349,000 |
| 2024/02/28 | 1,503 | 1,514 | 1,497 | 1,503 | 133,700 |
| 2024/02/27 | 1,515 | 1,527 | 1,503 | 1,503 | 121,000 |
| 2024/02/26 | 1,530 | 1,538 | 1,516 | 1,516 | 168,800 |
| 2024/02/22 | 1,542 | 1,542 | 1,511 | 1,514 | 112,000 |
| 2024/02/21 | 1,508 | 1,519 | 1,503 | 1,517 | 111,600 |
| 2024/02/20 | 1,522 | 1,522 | 1,506 | 1,513 | 110,300 |
| 2024/02/19 | 1,502 | 1,516 | 1,497 | 1,513 | 139,300 |
| 2024/02/16 | 1,510 | 1,529 | 1,502 | 1,505 | 256,700 |
| 2024/02/15 | 1,524 | 1,524 | 1,479 | 1,484 | 206,500 |
| 2024/02/14 | 1,545 | 1,545 | 1,497 | 1,502 | 222,600 |
| 2024/02/13 | 1,515 | 1,546 | 1,493 | 1,545 | 477,500 |
| 2024/02/09 | 1,546 | 1,564 | 1,540 | 1,553 | 272,100 |
| 2024/02/08 | 1,568 | 1,568 | 1,533 | 1,554 | 260,300 |
| 2024/02/07 | 1,560 | 1,578 | 1,555 | 1,567 | 213,400 |
| 2024/02/06 | 1,580 | 1,586 | 1,565 | 1,565 | 188,300 |
| 2024/02/05 | 1,588 | 1,596 | 1,581 | 1,586 | 193,900 |
| 2024/02/02 | 1,590 | 1,592 | 1,563 | 1,577 | 151,100 |
| 2024/02/01 | 1,581 | 1,594 | 1,575 | 1,586 | 199,700 |
| 2024/01/31 | 1,557 | 1,587 | 1,557 | 1,587 | 171,400 |
| 2024/01/30 | 1,581 | 1,581 | 1,562 | 1,563 | 122,600 |
| 2024/01/29 | 1,551 | 1,574 | 1,551 | 1,573 | 179,200 |
| 2024/01/26 | 1,556 | 1,562 | 1,543 | 1,545 | 146,500 |
| 2024/01/25 | 1,533 | 1,558 | 1,532 | 1,556 | 166,400 |
| 2024/01/24 | 1,563 | 1,563 | 1,526 | 1,534 | 203,400 |
| 2024/01/23 | 1,552 | 1,572 | 1,548 | 1,556 | 331,700 |
| 2024/01/22 | 1,530 | 1,551 | 1,530 | 1,550 | 164,800 |
| 2024/01/19 | 1,508 | 1,530 | 1,506 | 1,526 | 189,200 |
| 2024/01/18 | 1,489 | 1,522 | 1,489 | 1,505 | 225,100 |
| 2024/01/17 | 1,505 | 1,530 | 1,487 | 1,487 | 336,100 |
| 2024/01/16 | 1,503 | 1,508 | 1,492 | 1,499 | 214,900 |
| 2024/01/15 | 1,490 | 1,502 | 1,481 | 1,498 | 187,100 |
| 2024/01/12 | 1,489 | 1,502 | 1,473 | 1,484 | 284,000 |
| 2024/01/11 | 1,460 | 1,484 | 1,455 | 1,476 | 357,100 |
| 2024/01/10 | 1,449 | 1,454 | 1,436 | 1,439 | 350,000 |
| 2024/01/09 | 1,415 | 1,447 | 1,413 | 1,445 | 374,100 |
| 2024/01/05 | 1,394 | 1,414 | 1,394 | 1,412 | 254,600 |
| 2024/01/04 | 1,350 | 1,391 | 1,340 | 1,390 | 259,700 |
| 2023/12/29 | 1,344 | 1,354 | 1,342 | 1,347 | 130,900 |
| 2023/12/28 | 1,328 | 1,345 | 1,326 | 1,344 | 131,600 |
| 2023/12/27 | 1,317 | 1,332 | 1,316 | 1,330 | 184,500 |
| 2023/12/26 | 1,310 | 1,315 | 1,301 | 1,314 | 225,400 |
| 2023/12/25 | 1,337 | 1,341 | 1,305 | 1,305 | 159,700 |
| 2023/12/22 | 1,318 | 1,330 | 1,316 | 1,325 | 189,200 |
| 2023/12/21 | 1,322 | 1,329 | 1,315 | 1,319 | 166,300 |
| 2023/12/20 | 1,326 | 1,341 | 1,326 | 1,334 | 274,400 |
| 2023/12/19 | 1,310 | 1,317 | 1,300 | 1,315 | 210,200 |
| 2023/12/18 | 1,298 | 1,314 | 1,291 | 1,310 | 276,200 |
| 2023/12/15 | 1,305 | 1,321 | 1,298 | 1,314 | 224,000 |
| 2023/12/14 | 1,310 | 1,321 | 1,295 | 1,304 | 295,300 |
| 2023/12/13 | 1,315 | 1,324 | 1,304 | 1,315 | 200,200 |
| 2023/12/12 | 1,323 | 1,323 | 1,307 | 1,311 | 252,300 |
| 2023/12/11 | 1,330 | 1,330 | 1,315 | 1,325 | 208,100 |
| 2023/12/08 | 1,340 | 1,340 | 1,305 | 1,311 | 378,000 |
| 2023/12/07 | 1,363 | 1,365 | 1,348 | 1,354 | 210,100 |
| 2023/12/06 | 1,351 | 1,379 | 1,349 | 1,378 | 257,200 |
| 2023/12/05 | 1,365 | 1,372 | 1,353 | 1,353 | 165,500 |
| 2023/12/04 | 1,375 | 1,377 | 1,352 | 1,370 | 208,400 |
| 2023/12/01 | 1,377 | 1,388 | 1,364 | 1,371 | 260,400 |
| 2023/11/30 | 1,359 | 1,378 | 1,351 | 1,373 | 247,700 |
| 2023/11/29 | 1,361 | 1,373 | 1,358 | 1,360 | 182,100 |
| 2023/11/28 | 1,369 | 1,372 | 1,357 | 1,366 | 219,600 |
| 2023/11/27 | 1,379 | 1,379 | 1,365 | 1,374 | 155,200 |
| 2023/11/24 | 1,370 | 1,376 | 1,368 | 1,370 | 155,700 |
| 2023/11/22 | 1,346 | 1,369 | 1,342 | 1,360 | 237,200 |
| 2023/11/21 | 1,357 | 1,358 | 1,347 | 1,351 | 190,000 |
| 2023/11/20 | 1,388 | 1,391 | 1,357 | 1,357 | 252,800 |
| 2023/11/17 | 1,350 | 1,381 | 1,349 | 1,381 | 180,600 |
| 2023/11/16 | 1,355 | 1,366 | 1,347 | 1,359 | 209,300 |
| 2023/11/15 | 1,360 | 1,369 | 1,347 | 1,364 | 287,600 |
| 2023/11/14 | 1,373 | 1,373 | 1,341 | 1,348 | 308,500 |
| 2023/11/13 | 1,370 | 1,373 | 1,324 | 1,366 | 794,800 |
| 2023/11/10 | 1,380 | 1,396 | 1,366 | 1,389 | 301,000 |
| 2023/11/09 | 1,385 | 1,410 | 1,385 | 1,398 | 237,100 |
| 2023/11/08 | 1,419 | 1,421 | 1,388 | 1,395 | 433,400 |
| 2023/11/07 | 1,433 | 1,433 | 1,415 | 1,420 | 214,100 |
| 2023/11/06 | 1,418 | 1,434 | 1,410 | 1,430 | 260,700 |
| 2023/11/02 | 1,427 | 1,428 | 1,390 | 1,410 | 229,300 |
| 2023/11/01 | 1,413 | 1,420 | 1,389 | 1,414 | 267,300 |
| 2023/10/31 | 1,382 | 1,398 | 1,369 | 1,398 | 256,900 |
| 2023/10/30 | 1,400 | 1,400 | 1,360 | 1,376 | 520,400 |
| 2023/10/27 | 1,374 | 1,406 | 1,370 | 1,406 | 231,400 |
| 2023/10/26 | 1,380 | 1,388 | 1,348 | 1,362 | 246,500 |
| 2023/10/25 | 1,400 | 1,410 | 1,381 | 1,384 | 217,600 |
| 2023/10/24 | 1,384 | 1,398 | 1,346 | 1,383 | 257,600 |
| 2023/10/23 | 1,425 | 1,425 | 1,385 | 1,385 | 226,300 |
| 2023/10/20 | 1,418 | 1,441 | 1,408 | 1,435 | 241,200 |
| 2023/10/19 | 1,400 | 1,422 | 1,396 | 1,418 | 193,300 |
| 2023/10/18 | 1,412 | 1,420 | 1,392 | 1,409 | 266,700 |
| 2023/10/17 | 1,434 | 1,446 | 1,389 | 1,404 | 361,700 |
| 2023/10/16 | 1,381 | 1,402 | 1,372 | 1,379 | 175,100 |
| 2023/10/13 | 1,419 | 1,421 | 1,392 | 1,397 | 222,700 |
| 2023/10/12 | 1,425 | 1,427 | 1,407 | 1,424 | 201,400 |
| 2023/10/11 | 1,428 | 1,439 | 1,416 | 1,421 | 229,500 |
| 2023/10/10 | 1,393 | 1,434 | 1,393 | 1,428 | 256,200 |
| 2023/10/06 | 1,388 | 1,388 | 1,363 | 1,364 | 265,600 |
| 2023/10/05 | 1,385 | 1,401 | 1,364 | 1,382 | 299,800 |
| 2023/10/04 | 1,395 | 1,406 | 1,368 | 1,375 | 701,700 |
| 2023/10/03 | 1,462 | 1,466 | 1,415 | 1,423 | 387,700 |
| 2023/10/02 | 1,510 | 1,522 | 1,471 | 1,471 | 269,700 |
| 2023/09/29 | 1,517 | 1,544 | 1,472 | 1,481 | 376,700 |
| 2023/09/28 | 1,509 | 1,531 | 1,493 | 1,509 | 276,600 |
| 2023/09/27 | 1,525 | 1,538 | 1,508 | 1,531 | 405,100 |
| 2023/09/26 | 1,567 | 1,567 | 1,542 | 1,547 | 367,400 |
| 2023/09/25 | 1,580 | 1,588 | 1,556 | 1,557 | 299,700 |
| 2023/09/22 | 1,557 | 1,568 | 1,546 | 1,559 | 383,100 |
| 2023/09/21 | 1,547 | 1,625 | 1,543 | 1,572 | 516,300 |
| 2023/09/20 | 1,560 | 1,570 | 1,549 | 1,554 | 288,700 |
| 2023/09/19 | 1,516 | 1,561 | 1,501 | 1,561 | 441,100 |
| 2023/09/15 | 1,536 | 1,552 | 1,522 | 1,526 | 323,100 |
| 2023/09/14 | 1,530 | 1,547 | 1,525 | 1,536 | 385,100 |
| 2023/09/13 | 1,521 | 1,531 | 1,509 | 1,517 | 186,100 |
| 2023/09/12 | 1,510 | 1,530 | 1,506 | 1,529 | 187,900 |
| 2023/09/11 | 1,502 | 1,517 | 1,487 | 1,494 | 155,300 |
| 2023/09/08 | 1,508 | 1,521 | 1,494 | 1,501 | 296,000 |
| 2023/09/07 | 1,497 | 1,552 | 1,496 | 1,532 | 361,800 |
| 2023/09/06 | 1,474 | 1,517 | 1,474 | 1,507 | 241,500 |
| 2023/09/05 | 1,500 | 1,500 | 1,476 | 1,488 | 229,500 |
| 2023/09/04 | 1,480 | 1,500 | 1,470 | 1,500 | 229,100 |
| 2023/09/01 | 1,424 | 1,478 | 1,423 | 1,477 | 319,900 |
| 2023/08/31 | 1,436 | 1,448 | 1,434 | 1,434 | 162,100 |
| 2023/08/30 | 1,452 | 1,453 | 1,437 | 1,442 | 140,900 |
| 2023/08/29 | 1,443 | 1,456 | 1,435 | 1,453 | 168,600 |
| 2023/08/28 | 1,419 | 1,447 | 1,416 | 1,447 | 189,000 |
| 2023/08/25 | 1,411 | 1,427 | 1,404 | 1,419 | 216,000 |
| 2023/08/24 | 1,448 | 1,455 | 1,424 | 1,435 | 209,300 |
| 2023/08/23 | 1,420 | 1,471 | 1,418 | 1,469 | 393,500 |
| 2023/08/22 | 1,408 | 1,426 | 1,400 | 1,426 | 241,200 |
| 2023/08/21 | 1,362 | 1,408 | 1,361 | 1,400 | 331,400 |
| 2023/08/18 | 1,343 | 1,354 | 1,331 | 1,344 | 189,300 |
| 2023/08/17 | 1,374 | 1,385 | 1,343 | 1,365 | 303,800 |
| 2023/08/16 | 1,375 | 1,376 | 1,342 | 1,353 | 400,200 |
| 2023/08/15 | 1,398 | 1,399 | 1,360 | 1,397 | 398,100 |
| 2023/08/14 | 1,364 | 1,406 | 1,348 | 1,395 | 760,100 |
| 2023/08/10 | 1,299 | 1,306 | 1,281 | 1,304 | 238,800 |
| 2023/08/09 | 1,312 | 1,312 | 1,287 | 1,302 | 378,900 |
| 2023/08/08 | 1,332 | 1,341 | 1,319 | 1,320 | 134,300 |
| 2023/08/07 | 1,315 | 1,337 | 1,315 | 1,332 | 196,100 |
| 2023/08/04 | 1,319 | 1,345 | 1,319 | 1,324 | 196,400 |
| 2023/08/03 | 1,360 | 1,366 | 1,325 | 1,329 | 508,600 |
| 2023/08/02 | 1,376 | 1,423 | 1,373 | 1,393 | 237,700 |
| 2023/08/01 | 1,372 | 1,395 | 1,371 | 1,393 | 238,400 |
| 2023/07/31 | 1,365 | 1,383 | 1,364 | 1,371 | 319,900 |
| 2023/07/28 | 1,336 | 1,357 | 1,332 | 1,352 | 250,100 |
| 2023/07/27 | 1,340 | 1,361 | 1,332 | 1,359 | 218,700 |
| 2023/07/26 | 1,370 | 1,370 | 1,346 | 1,347 | 167,300 |
| 2023/07/25 | 1,350 | 1,370 | 1,350 | 1,364 | 307,800 |
| 2023/07/24 | 1,345 | 1,354 | 1,339 | 1,347 | 219,600 |
| 2023/07/21 | 1,311 | 1,330 | 1,308 | 1,323 | 193,000 |
| 2023/07/20 | 1,301 | 1,313 | 1,296 | 1,304 | 149,400 |
| 2023/07/19 | 1,287 | 1,304 | 1,279 | 1,300 | 197,700 |
| 2023/07/18 | 1,250 | 1,268 | 1,245 | 1,267 | 203,400 |
| 2023/07/14 | 1,256 | 1,261 | 1,246 | 1,252 | 201,400 |
| 2023/07/13 | 1,263 | 1,263 | 1,245 | 1,251 | 125,600 |
| 2023/07/12 | 1,275 | 1,278 | 1,246 | 1,247 | 204,900 |
| 2023/07/11 | 1,275 | 1,287 | 1,267 | 1,271 | 150,400 |
| 2023/07/10 | 1,277 | 1,289 | 1,269 | 1,269 | 189,200 |
| 2023/07/07 | 1,269 | 1,283 | 1,258 | 1,267 | 267,500 |
| 2023/07/06 | 1,285 | 1,305 | 1,276 | 1,281 | 163,000 |
| 2023/07/05 | 1,300 | 1,308 | 1,289 | 1,293 | 236,000 |
| 2023/07/04 | 1,323 | 1,335 | 1,307 | 1,307 | 202,000 |
| 2023/07/03 | 1,312 | 1,355 | 1,312 | 1,338 | 289,500 |
| 2023/06/30 | 1,316 | 1,325 | 1,307 | 1,308 | 146,200 |
| 2023/06/29 | 1,312 | 1,331 | 1,312 | 1,322 | 206,700 |
| 2023/06/28 | 1,290 | 1,320 | 1,290 | 1,319 | 266,300 |
| 2023/06/27 | 1,279 | 1,290 | 1,275 | 1,289 | 168,300 |