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 |
|---|---|---|---|---|---|
| 1999/12/30 | 132 | 136 | 132 | 135 | 123,000 |
| 1999/12/29 | 132 | 133 | 131 | 132 | 169,000 |
| 1999/12/28 | 131 | 134 | 131 | 131 | 312,000 |
| 1999/12/27 | 133 | 135 | 131 | 131 | 352,000 |
| 1999/12/24 | 138 | 138 | 130 | 130 | 502,000 |
| 1999/12/22 | 133 | 135 | 132 | 135 | 460,000 |
| 1999/12/21 | 132 | 137 | 132 | 135 | 416,000 |
| 1999/12/20 | 133 | 134 | 132 | 132 | 355,000 |
| 1999/12/17 | 135 | 138 | 131 | 131 | 725,000 |
| 1999/12/16 | 140 | 141 | 136 | 138 | 380,000 |
| 1999/12/15 | 148 | 149 | 141 | 141 | 667,000 |
| 1999/12/14 | 148 | 151 | 146 | 146 | 513,000 |
| 1999/12/13 | 160 | 160 | 144 | 148 | 753,000 |
| 1999/12/10 | 152 | 155 | 150 | 155 | 741,000 |
| 1999/12/09 | 155 | 157 | 149 | 149 | 638,000 |
| 1999/12/08 | 156 | 159 | 155 | 157 | 528,000 |
| 1999/12/07 | 159 | 163 | 156 | 156 | 387,000 |
| 1999/12/06 | 165 | 165 | 159 | 159 | 409,000 |
| 1999/12/03 | 165 | 170 | 162 | 165 | 348,000 |
| 1999/12/02 | 170 | 175 | 166 | 175 | 271,000 |
| 1999/12/01 | 166 | 170 | 162 | 170 | 335,000 |
| 1999/11/30 | 165 | 172 | 165 | 165 | 276,000 |
| 1999/11/29 | 170 | 170 | 162 | 162 | 190,000 |
| 1999/11/26 | 175 | 177 | 170 | 171 | 411,000 |
| 1999/11/25 | 178 | 180 | 171 | 173 | 416,000 |
| 1999/11/24 | 163 | 178 | 163 | 175 | 489,000 |
| 1999/11/22 | 170 | 170 | 161 | 161 | 155,000 |
| 1999/11/19 | 167 | 170 | 165 | 170 | 233,000 |
| 1999/11/18 | 168 | 168 | 159 | 160 | 428,000 |
| 1999/11/17 | 154 | 169 | 153 | 169 | 895,000 |
| 1999/11/16 | 150 | 155 | 148 | 153 | 546,000 |
| 1999/11/15 | 156 | 156 | 151 | 151 | 366,000 |
| 1999/11/12 | 156 | 158 | 152 | 156 | 492,000 |
| 1999/11/11 | 165 | 167 | 150 | 154 | 679,000 |
| 1999/11/10 | 174 | 175 | 167 | 171 | 252,000 |
| 1999/11/09 | 176 | 177 | 174 | 174 | 250,000 |
| 1999/11/08 | 183 | 183 | 175 | 175 | 267,000 |
| 1999/11/05 | 181 | 185 | 176 | 182 | 502,000 |
| 1999/11/04 | 188 | 190 | 185 | 186 | 327,000 |
| 1999/11/02 | 185 | 185 | 181 | 184 | 148,000 |
| 1999/11/01 | 189 | 189 | 185 | 186 | 143,000 |
| 1999/10/29 | 190 | 193 | 182 | 185 | 333,000 |
| 1999/10/28 | 193 | 193 | 185 | 185 | 222,000 |
| 1999/10/27 | 196 | 196 | 186 | 190 | 541,000 |
| 1999/10/26 | 193 | 201 | 193 | 193 | 1,847,000 |
| 1999/10/25 | 183 | 187 | 181 | 186 | 1,375,000 |
| 1999/10/22 | 181 | 184 | 181 | 183 | 567,000 |
| 1999/10/21 | 182 | 183 | 180 | 183 | 199,000 |
| 1999/10/20 | 179 | 182 | 175 | 179 | 150,000 |
| 1999/10/19 | 180 | 182 | 173 | 174 | 158,000 |
| 1999/10/18 | 175 | 184 | 173 | 182 | 253,000 |
| 1999/10/15 | 184 | 185 | 179 | 179 | 389,000 |
| 1999/10/14 | 183 | 187 | 181 | 182 | 295,000 |
| 1999/10/13 | 183 | 185 | 181 | 184 | 239,000 |
| 1999/10/12 | 184 | 190 | 183 | 184 | 558,000 |
| 1999/10/08 | 182 | 185 | 182 | 184 | 154,000 |
| 1999/10/07 | 187 | 187 | 175 | 179 | 551,000 |
| 1999/10/06 | 186 | 189 | 185 | 185 | 182,000 |
| 1999/10/05 | 190 | 193 | 185 | 185 | 236,000 |
| 1999/10/04 | 195 | 195 | 185 | 190 | 379,000 |
| 1999/10/01 | 195 | 202 | 195 | 195 | 668,000 |
| 1999/09/30 | 194 | 200 | 191 | 199 | 332,000 |
| 1999/09/29 | 195 | 197 | 190 | 194 | 403,000 |
| 1999/09/28 | 195 | 197 | 190 | 196 | 300,000 |
| 1999/09/27 | 195 | 197 | 194 | 195 | 192,000 |
| 1999/09/24 | 195 | 195 | 190 | 195 | 316,000 |
| 1999/09/22 | 191 | 193 | 189 | 191 | 278,000 |
| 1999/09/21 | 199 | 200 | 193 | 200 | 210,000 |
| 1999/09/20 | 199 | 199 | 191 | 196 | 298,000 |
| 1999/09/17 | 191 | 200 | 191 | 200 | 163,000 |
| 1999/09/16 | 197 | 199 | 191 | 199 | 174,000 |
| 1999/09/14 | 198 | 198 | 196 | 198 | 91,000 |
| 1999/09/13 | 200 | 200 | 198 | 199 | 351,000 |
| 1999/09/10 | 200 | 203 | 198 | 198 | 488,000 |
| 1999/09/09 | 199 | 201 | 199 | 199 | 513,000 |
| 1999/09/08 | 200 | 200 | 198 | 198 | 349,000 |
| 1999/09/07 | 200 | 200 | 197 | 197 | 196,000 |
| 1999/09/06 | 201 | 201 | 198 | 199 | 398,000 |
| 1999/09/03 | 198 | 202 | 198 | 201 | 427,000 |
| 1999/09/02 | 208 | 208 | 198 | 198 | 252,000 |
| 1999/09/01 | 201 | 203 | 198 | 203 | 350,000 |
| 1999/08/31 | 202 | 204 | 200 | 200 | 282,000 |
| 1999/08/30 | 206 | 210 | 202 | 202 | 213,000 |
| 1999/08/27 | 207 | 207 | 201 | 201 | 165,000 |
| 1999/08/26 | 203 | 205 | 202 | 202 | 369,000 |
| 1999/08/25 | 205 | 206 | 202 | 202 | 315,000 |
| 1999/08/24 | 210 | 210 | 206 | 206 | 147,000 |
| 1999/08/23 | 215 | 215 | 202 | 205 | 553,000 |
| 1999/08/20 | 208 | 208 | 203 | 205 | 152,000 |
| 1999/08/19 | 205 | 206 | 201 | 205 | 211,000 |
| 1999/08/18 | 210 | 211 | 207 | 209 | 233,000 |
| 1999/08/17 | 210 | 215 | 206 | 210 | 388,000 |
| 1999/08/16 | 223 | 223 | 210 | 220 | 407,000 |
| 1999/08/13 | 215 | 218 | 215 | 218 | 37,000 |
| 1999/08/12 | 214 | 218 | 214 | 218 | 91,000 |
| 1999/08/11 | 212 | 219 | 212 | 217 | 80,000 |
| 1999/08/10 | 210 | 215 | 210 | 214 | 77,000 |
| 1999/08/09 | 210 | 214 | 209 | 210 | 119,000 |
| 1999/08/06 | 216 | 217 | 212 | 212 | 139,000 |
| 1999/08/05 | 219 | 220 | 210 | 216 | 237,000 |
| 1999/08/04 | 227 | 232 | 213 | 220 | 313,000 |
| 1999/08/03 | 235 | 236 | 223 | 227 | 733,000 |
| 1999/08/02 | 212 | 217 | 208 | 217 | 188,000 |
| 1999/07/30 | 210 | 213 | 208 | 208 | 202,000 |
| 1999/07/29 | 215 | 220 | 210 | 210 | 351,000 |
| 1999/07/28 | 219 | 219 | 215 | 216 | 175,000 |
| 1999/07/27 | 226 | 226 | 215 | 215 | 360,000 |
| 1999/07/26 | 228 | 228 | 221 | 221 | 221,000 |
| 1999/07/23 | 222 | 224 | 218 | 218 | 299,000 |
| 1999/07/22 | 236 | 236 | 223 | 224 | 238,000 |
| 1999/07/21 | 228 | 234 | 223 | 229 | 364,000 |
| 1999/07/19 | 228 | 228 | 224 | 228 | 316,000 |
| 1999/07/16 | 225 | 227 | 219 | 222 | 357,000 |
| 1999/07/15 | 227 | 228 | 220 | 228 | 526,000 |
| 1999/07/14 | 230 | 232 | 225 | 225 | 568,000 |
| 1999/07/13 | 235 | 238 | 230 | 230 | 328,000 |
| 1999/07/12 | 240 | 241 | 235 | 236 | 189,000 |
| 1999/07/09 | 234 | 242 | 233 | 242 | 202,000 |
| 1999/07/08 | 232 | 235 | 231 | 235 | 200,000 |
| 1999/07/07 | 242 | 244 | 229 | 232 | 676,000 |
| 1999/07/06 | 241 | 244 | 240 | 244 | 457,000 |
| 1999/07/05 | 235 | 242 | 235 | 240 | 528,000 |
| 1999/07/02 | 234 | 236 | 230 | 235 | 401,000 |
| 1999/07/01 | 226 | 234 | 226 | 234 | 308,000 |
| 1999/06/30 | 235 | 237 | 226 | 229 | 320,000 |
| 1999/06/29 | 233 | 236 | 230 | 230 | 246,000 |
| 1999/06/28 | 237 | 237 | 233 | 233 | 135,000 |
| 1999/06/25 | 237 | 237 | 232 | 233 | 218,000 |
| 1999/06/24 | 238 | 240 | 234 | 235 | 331,000 |
| 1999/06/23 | 239 | 243 | 238 | 239 | 334,000 |
| 1999/06/22 | 247 | 248 | 238 | 241 | 579,000 |
| 1999/06/21 | 240 | 247 | 240 | 244 | 653,000 |
| 1999/06/18 | 248 | 249 | 238 | 238 | 1,369,000 |
| 1999/06/17 | 240 | 251 | 237 | 237 | 2,908,000 |
| 1999/06/16 | 232 | 240 | 232 | 237 | 1,048,000 |
| 1999/06/15 | 234 | 234 | 231 | 233 | 250,000 |
| 1999/06/14 | 230 | 235 | 228 | 233 | 383,000 |
| 1999/06/11 | 234 | 235 | 226 | 230 | 453,000 |
| 1999/06/10 | 228 | 230 | 226 | 230 | 358,000 |
| 1999/06/09 | 225 | 226 | 223 | 225 | 374,000 |
| 1999/06/08 | 227 | 228 | 225 | 228 | 161,000 |
| 1999/06/07 | 222 | 227 | 222 | 225 | 204,000 |
| 1999/06/04 | 218 | 223 | 218 | 220 | 242,000 |
| 1999/06/03 | 222 | 222 | 217 | 217 | 243,000 |
| 1999/06/02 | 222 | 227 | 222 | 224 | 357,000 |
| 1999/06/01 | 225 | 225 | 218 | 220 | 254,000 |
| 1999/05/31 | 215 | 229 | 215 | 229 | 295,000 |
| 1999/05/28 | 220 | 222 | 215 | 220 | 416,000 |
| 1999/05/27 | 229 | 229 | 221 | 225 | 196,000 |
| 1999/05/26 | 230 | 230 | 222 | 229 | 296,000 |
| 1999/05/25 | 238 | 238 | 230 | 230 | 329,000 |
| 1999/05/24 | 212 | 245 | 212 | 240 | 1,186,000 |
| 1999/05/21 | 222 | 223 | 220 | 222 | 320,000 |
| 1999/05/20 | 229 | 233 | 222 | 223 | 582,000 |
| 1999/05/19 | 232 | 234 | 223 | 234 | 768,000 |
| 1999/05/18 | 237 | 238 | 231 | 237 | 920,000 |
| 1999/05/17 | 228 | 237 | 225 | 237 | 699,000 |
| 1999/05/14 | 230 | 238 | 224 | 238 | 691,000 |
| 1999/05/13 | 226 | 229 | 220 | 222 | 418,000 |
| 1999/05/12 | 230 | 234 | 228 | 228 | 515,000 |
| 1999/05/11 | 237 | 237 | 226 | 229 | 528,000 |
| 1999/05/10 | 238 | 240 | 233 | 235 | 582,000 |
| 1999/05/07 | 235 | 237 | 228 | 235 | 1,145,000 |
| 1999/05/06 | 232 | 238 | 225 | 231 | 2,561,000 |
| 1999/04/30 | 220 | 228 | 219 | 228 | 2,951,000 |
| 1999/04/28 | 208 | 214 | 205 | 213 | 1,783,000 |
| 1999/04/27 | 212 | 212 | 208 | 208 | 272,000 |
| 1999/04/26 | 210 | 211 | 206 | 207 | 340,000 |
| 1999/04/23 | 209 | 209 | 205 | 205 | 163,000 |
| 1999/04/22 | 209 | 209 | 205 | 206 | 230,000 |
| 1999/04/21 | 210 | 213 | 205 | 208 | 428,000 |
| 1999/04/20 | 210 | 214 | 207 | 214 | 394,000 |
| 1999/04/19 | 210 | 210 | 207 | 209 | 390,000 |
| 1999/04/16 | 211 | 211 | 206 | 206 | 374,000 |
| 1999/04/15 | 214 | 215 | 211 | 212 | 470,000 |
| 1999/04/14 | 208 | 214 | 206 | 214 | 1,080,000 |
| 1999/04/13 | 206 | 209 | 205 | 205 | 446,000 |
| 1999/04/12 | 210 | 210 | 205 | 205 | 500,000 |
| 1999/04/09 | 209 | 212 | 206 | 208 | 1,235,000 |
| 1999/04/08 | 202 | 207 | 200 | 206 | 1,035,000 |
| 1999/04/07 | 198 | 200 | 195 | 200 | 606,000 |
| 1999/04/06 | 195 | 197 | 189 | 197 | 881,000 |
| 1999/04/05 | 186 | 193 | 185 | 190 | 724,000 |
| 1999/04/02 | 186 | 187 | 181 | 184 | 703,000 |
| 1999/04/01 | 183 | 183 | 180 | 181 | 261,000 |
| 1999/03/31 | 181 | 182 | 176 | 182 | 181,000 |
| 1999/03/30 | 183 | 183 | 176 | 176 | 349,000 |
| 1999/03/29 | 185 | 185 | 178 | 178 | 183,000 |
| 1999/03/26 | 179 | 182 | 176 | 180 | 387,000 |
| 1999/03/25 | 171 | 177 | 168 | 177 | 633,000 |
| 1999/03/24 | 177 | 180 | 172 | 172 | 533,000 |
| 1999/03/23 | 185 | 185 | 174 | 175 | 573,000 |
| 1999/03/19 | 175 | 180 | 172 | 175 | 499,000 |
| 1999/03/18 | 186 | 186 | 175 | 175 | 522,000 |
| 1999/03/17 | 190 | 190 | 180 | 186 | 480,000 |
| 1999/03/16 | 180 | 187 | 178 | 186 | 882,000 |
| 1999/03/15 | 179 | 179 | 176 | 177 | 198,000 |
| 1999/03/12 | 178 | 178 | 172 | 175 | 246,000 |
| 1999/03/11 | 176 | 176 | 169 | 174 | 359,000 |
| 1999/03/10 | 168 | 174 | 166 | 174 | 759,000 |
| 1999/03/09 | 177 | 177 | 170 | 171 | 216,000 |
| 1999/03/08 | 182 | 183 | 176 | 176 | 260,000 |
| 1999/03/05 | 170 | 179 | 170 | 178 | 432,000 |
| 1999/03/04 | 168 | 170 | 165 | 169 | 305,000 |
| 1999/03/03 | 162 | 162 | 160 | 162 | 193,000 |
| 1999/03/02 | 162 | 164 | 162 | 162 | 137,000 |
| 1999/03/01 | 165 | 165 | 161 | 163 | 258,000 |
| 1999/02/26 | 169 | 169 | 164 | 165 | 184,000 |
| 1999/02/25 | 165 | 165 | 163 | 164 | 234,000 |
| 1999/02/24 | 168 | 169 | 164 | 165 | 203,000 |
| 1999/02/23 | 165 | 170 | 165 | 169 | 177,000 |
| 1999/02/22 | 168 | 171 | 164 | 170 | 217,000 |
| 1999/02/19 | 165 | 167 | 163 | 167 | 281,000 |
| 1999/02/18 | 166 | 167 | 165 | 165 | 106,000 |
| 1999/02/17 | 164 | 167 | 164 | 167 | 228,000 |
| 1999/02/16 | 164 | 165 | 162 | 164 | 391,000 |
| 1999/02/15 | 165 | 165 | 163 | 164 | 284,000 |
| 1999/02/12 | 165 | 167 | 164 | 166 | 379,000 |
| 1999/02/10 | 167 | 167 | 164 | 165 | 552,000 |
| 1999/02/09 | 168 | 170 | 167 | 168 | 245,000 |
| 1999/02/08 | 168 | 170 | 167 | 168 | 153,000 |
| 1999/02/05 | 173 | 173 | 167 | 170 | 335,000 |
| 1999/02/04 | 174 | 176 | 173 | 174 | 61,000 |
| 1999/02/03 | 176 | 177 | 173 | 174 | 194,000 |
| 1999/02/02 | 178 | 180 | 177 | 177 | 357,000 |
| 1999/02/01 | 185 | 185 | 176 | 177 | 268,000 |
| 1999/01/29 | 176 | 183 | 176 | 183 | 298,000 |
| 1999/01/28 | 175 | 179 | 174 | 176 | 372,000 |
| 1999/01/27 | 180 | 181 | 175 | 177 | 431,000 |
| 1999/01/26 | 178 | 180 | 175 | 177 | 442,000 |
| 1999/01/25 | 171 | 175 | 171 | 173 | 175,000 |
| 1999/01/22 | 176 | 178 | 175 | 175 | 180,000 |
| 1999/01/21 | 178 | 179 | 173 | 176 | 170,000 |
| 1999/01/20 | 173 | 178 | 173 | 178 | 120,000 |
| 1999/01/19 | 178 | 181 | 173 | 173 | 280,000 |
| 1999/01/18 | 176 | 180 | 175 | 176 | 163,000 |
| 1999/01/14 | 172 | 175 | 171 | 171 | 167,000 |
| 1999/01/13 | 176 | 176 | 170 | 171 | 117,000 |
| 1999/01/12 | 180 | 180 | 176 | 176 | 51,000 |
| 1999/01/11 | 178 | 181 | 176 | 181 | 77,000 |
| 1999/01/08 | 176 | 180 | 175 | 176 | 92,000 |
| 1999/01/07 | 182 | 182 | 176 | 181 | 158,000 |
| 1999/01/06 | 170 | 172 | 165 | 172 | 244,000 |
| 1999/01/05 | 180 | 180 | 165 | 170 | 100,000 |
| 1999/01/04 | 181 | 184 | 180 | 180 | 55,000 |