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 |
|---|---|---|---|---|---|
| 2005/12/30 | 214 | 214 | 210 | 210 | 703,000 |
| 2005/12/29 | 214 | 214 | 211 | 213 | 1,245,000 |
| 2005/12/28 | 209 | 214 | 209 | 213 | 1,457,000 |
| 2005/12/27 | 211 | 212 | 209 | 209 | 2,026,000 |
| 2005/12/26 | 216 | 217 | 212 | 212 | 2,360,000 |
| 2005/12/22 | 216 | 218 | 215 | 218 | 1,668,000 |
| 2005/12/21 | 217 | 218 | 216 | 217 | 1,158,000 |
| 2005/12/20 | 215 | 218 | 214 | 218 | 1,708,000 |
| 2005/12/19 | 216 | 217 | 215 | 215 | 1,831,000 |
| 2005/12/16 | 216 | 220 | 214 | 219 | 1,828,000 |
| 2005/12/15 | 222 | 223 | 216 | 216 | 2,933,000 |
| 2005/12/14 | 221 | 223 | 221 | 222 | 3,551,000 |
| 2005/12/13 | 220 | 223 | 219 | 221 | 2,874,000 |
| 2005/12/12 | 220 | 222 | 219 | 220 | 3,340,000 |
| 2005/12/09 | 223 | 225 | 221 | 221 | 2,220,000 |
| 2005/12/08 | 223 | 226 | 222 | 225 | 3,404,000 |
| 2005/12/07 | 228 | 228 | 223 | 224 | 2,679,000 |
| 2005/12/06 | 224 | 227 | 222 | 227 | 6,806,000 |
| 2005/12/05 | 220 | 225 | 219 | 222 | 6,393,000 |
| 2005/12/02 | 220 | 221 | 218 | 219 | 5,176,000 |
| 2005/12/01 | 213 | 219 | 212 | 217 | 7,853,000 |
| 2005/11/30 | 209 | 212 | 208 | 210 | 5,582,000 |
| 2005/11/29 | 200 | 207 | 200 | 207 | 7,092,000 |
| 2005/11/28 | 200 | 200 | 198 | 200 | 2,101,000 |
| 2005/11/25 | 196 | 199 | 195 | 198 | 1,907,000 |
| 2005/11/24 | 198 | 199 | 196 | 196 | 2,322,000 |
| 2005/11/22 | 199 | 200 | 197 | 197 | 1,583,000 |
| 2005/11/21 | 196 | 201 | 196 | 198 | 5,888,000 |
| 2005/11/18 | 196 | 197 | 194 | 196 | 4,182,000 |
| 2005/11/17 | 195 | 196 | 193 | 196 | 2,251,000 |
| 2005/11/16 | 195 | 196 | 193 | 195 | 2,220,000 |
| 2005/11/15 | 196 | 197 | 194 | 195 | 4,272,000 |
| 2005/11/14 | 194 | 196 | 193 | 193 | 6,663,000 |
| 2005/11/11 | 191 | 194 | 190 | 192 | 7,725,000 |
| 2005/11/10 | 186 | 191 | 186 | 191 | 12,272,000 |
| 2005/11/09 | 186 | 188 | 183 | 185 | 13,675,000 |
| 2005/11/08 | 191 | 192 | 187 | 190 | 11,280,000 |
| 2005/11/07 | 182 | 197 | 182 | 191 | 37,422,000 |
| 2005/11/04 | 219 | 221 | 215 | 217 | 8,325,000 |
| 2005/11/02 | 225 | 226 | 223 | 223 | 2,922,000 |
| 2005/11/01 | 224 | 226 | 223 | 225 | 2,118,000 |
| 2005/10/31 | 220 | 223 | 220 | 222 | 2,752,000 |
| 2005/10/28 | 221 | 222 | 219 | 221 | 1,477,000 |
| 2005/10/27 | 220 | 223 | 219 | 221 | 3,180,000 |
| 2005/10/26 | 217 | 219 | 215 | 217 | 3,475,000 |
| 2005/10/25 | 217 | 221 | 215 | 215 | 5,956,000 |
| 2005/10/24 | 218 | 218 | 215 | 215 | 2,330,000 |
| 2005/10/21 | 220 | 220 | 217 | 218 | 2,318,000 |
| 2005/10/20 | 220 | 223 | 220 | 222 | 1,566,000 |
| 2005/10/19 | 218 | 220 | 217 | 220 | 1,780,000 |
| 2005/10/18 | 220 | 220 | 218 | 218 | 2,024,000 |
| 2005/10/17 | 221 | 223 | 220 | 220 | 2,288,000 |
| 2005/10/14 | 223 | 224 | 221 | 221 | 4,279,000 |
| 2005/10/13 | 225 | 228 | 223 | 227 | 4,484,000 |
| 2005/10/12 | 233 | 238 | 232 | 234 | 2,665,000 |
| 2005/10/11 | 232 | 232 | 229 | 231 | 1,230,000 |
| 2005/10/07 | 230 | 233 | 229 | 230 | 1,168,000 |
| 2005/10/06 | 235 | 235 | 230 | 230 | 1,214,000 |
| 2005/10/05 | 239 | 239 | 236 | 237 | 1,071,000 |
| 2005/10/04 | 237 | 239 | 237 | 239 | 1,162,000 |
| 2005/10/03 | 240 | 241 | 236 | 239 | 1,963,000 |
| 2005/09/30 | 242 | 243 | 239 | 239 | 2,380,000 |
| 2005/09/29 | 243 | 245 | 238 | 241 | 4,993,000 |
| 2005/09/28 | 234 | 242 | 233 | 242 | 5,435,000 |
| 2005/09/27 | 235 | 236 | 233 | 233 | 1,741,000 |
| 2005/09/26 | 235 | 235 | 233 | 235 | 1,939,000 |
| 2005/09/22 | 232 | 234 | 231 | 233 | 1,999,000 |
| 2005/09/21 | 230 | 238 | 230 | 232 | 5,125,000 |
| 2005/09/20 | 230 | 231 | 228 | 230 | 2,667,000 |
| 2005/09/16 | 230 | 231 | 228 | 230 | 2,338,000 |
| 2005/09/15 | 230 | 230 | 228 | 229 | 1,334,000 |
| 2005/09/14 | 230 | 230 | 228 | 230 | 1,073,000 |
| 2005/09/13 | 230 | 232 | 229 | 229 | 2,834,000 |
| 2005/09/12 | 227 | 228 | 226 | 228 | 834,000 |
| 2005/09/09 | 225 | 226 | 224 | 225 | 1,863,000 |
| 2005/09/08 | 228 | 228 | 223 | 225 | 2,019,000 |
| 2005/09/07 | 228 | 229 | 226 | 227 | 1,546,000 |
| 2005/09/06 | 227 | 228 | 225 | 228 | 1,715,000 |
| 2005/09/05 | 225 | 227 | 225 | 227 | 994,000 |
| 2005/09/02 | 227 | 227 | 224 | 225 | 1,472,000 |
| 2005/09/01 | 227 | 229 | 225 | 225 | 2,069,000 |
| 2005/08/31 | 226 | 227 | 225 | 226 | 785,000 |
| 2005/08/30 | 227 | 228 | 225 | 226 | 1,058,000 |
| 2005/08/29 | 229 | 229 | 226 | 226 | 833,000 |
| 2005/08/26 | 230 | 230 | 228 | 229 | 844,000 |
| 2005/08/25 | 231 | 232 | 228 | 229 | 1,672,000 |
| 2005/08/24 | 231 | 232 | 230 | 232 | 1,182,000 |
| 2005/08/23 | 231 | 234 | 230 | 232 | 2,268,000 |
| 2005/08/22 | 229 | 231 | 229 | 229 | 1,176,000 |
| 2005/08/19 | 230 | 230 | 228 | 229 | 1,084,000 |
| 2005/08/18 | 231 | 232 | 229 | 229 | 1,802,000 |
| 2005/08/17 | 229 | 232 | 227 | 229 | 3,718,000 |
| 2005/08/16 | 225 | 227 | 224 | 227 | 1,211,000 |
| 2005/08/15 | 225 | 227 | 223 | 225 | 1,378,000 |
| 2005/08/12 | 228 | 229 | 220 | 223 | 3,612,000 |
| 2005/08/11 | 230 | 230 | 227 | 230 | 1,713,000 |
| 2005/08/10 | 227 | 229 | 226 | 229 | 1,849,000 |
| 2005/08/09 | 220 | 227 | 219 | 226 | 2,691,000 |
| 2005/08/08 | 216 | 219 | 214 | 217 | 2,291,000 |
| 2005/08/05 | 222 | 223 | 216 | 216 | 2,249,000 |
| 2005/08/04 | 225 | 226 | 222 | 224 | 2,990,000 |
| 2005/08/03 | 229 | 230 | 225 | 227 | 3,273,000 |
| 2005/08/02 | 230 | 232 | 229 | 231 | 2,678,000 |
| 2005/08/01 | 217 | 233 | 215 | 232 | 11,988,000 |
| 2005/07/29 | 249 | 251 | 246 | 247 | 2,179,000 |
| 2005/07/28 | 252 | 252 | 249 | 250 | 2,093,000 |
| 2005/07/27 | 250 | 253 | 250 | 253 | 2,678,000 |
| 2005/07/26 | 250 | 251 | 249 | 250 | 1,199,000 |
| 2005/07/25 | 249 | 253 | 248 | 252 | 3,007,000 |
| 2005/07/22 | 248 | 248 | 245 | 247 | 678,000 |
| 2005/07/21 | 250 | 250 | 248 | 248 | 938,000 |
| 2005/07/20 | 247 | 251 | 246 | 251 | 2,149,000 |
| 2005/07/19 | 247 | 247 | 244 | 246 | 645,000 |
| 2005/07/15 | 249 | 249 | 245 | 246 | 1,401,000 |
| 2005/07/14 | 246 | 250 | 245 | 248 | 3,216,000 |
| 2005/07/13 | 243 | 245 | 243 | 245 | 652,000 |
| 2005/07/12 | 244 | 245 | 243 | 244 | 439,000 |
| 2005/07/11 | 247 | 247 | 244 | 244 | 636,000 |
| 2005/07/08 | 243 | 246 | 243 | 245 | 880,000 |
| 2005/07/07 | 245 | 246 | 244 | 245 | 834,000 |
| 2005/07/06 | 245 | 247 | 244 | 246 | 1,534,000 |
| 2005/07/05 | 245 | 246 | 245 | 245 | 737,000 |
| 2005/07/04 | 246 | 248 | 244 | 246 | 1,484,000 |
| 2005/07/01 | 244 | 245 | 243 | 244 | 813,000 |
| 2005/06/30 | 244 | 245 | 242 | 245 | 822,000 |
| 2005/06/29 | 245 | 245 | 243 | 244 | 521,000 |
| 2005/06/28 | 241 | 245 | 240 | 245 | 828,000 |
| 2005/06/27 | 242 | 242 | 240 | 240 | 586,000 |
| 2005/06/24 | 243 | 244 | 241 | 243 | 1,304,000 |
| 2005/06/23 | 244 | 248 | 243 | 246 | 2,210,000 |
| 2005/06/22 | 245 | 245 | 243 | 245 | 740,000 |
| 2005/06/21 | 246 | 247 | 245 | 246 | 1,039,000 |
| 2005/06/20 | 246 | 248 | 245 | 247 | 1,344,000 |
| 2005/06/17 | 245 | 247 | 244 | 244 | 1,533,000 |
| 2005/06/16 | 244 | 246 | 242 | 243 | 1,352,000 |
| 2005/06/15 | 240 | 243 | 239 | 243 | 937,000 |
| 2005/06/14 | 238 | 241 | 238 | 239 | 979,000 |
| 2005/06/13 | 240 | 240 | 237 | 239 | 1,654,000 |
| 2005/06/10 | 241 | 243 | 240 | 242 | 2,369,000 |
| 2005/06/09 | 245 | 246 | 244 | 244 | 976,000 |
| 2005/06/08 | 246 | 246 | 243 | 245 | 1,227,000 |
| 2005/06/07 | 244 | 249 | 244 | 246 | 3,653,000 |
| 2005/06/06 | 240 | 243 | 240 | 243 | 1,107,000 |
| 2005/06/03 | 241 | 242 | 237 | 242 | 1,125,000 |
| 2005/06/02 | 241 | 242 | 238 | 240 | 854,000 |
| 2005/06/01 | 237 | 242 | 237 | 241 | 1,355,000 |
| 2005/05/31 | 238 | 240 | 237 | 239 | 675,000 |
| 2005/05/30 | 237 | 239 | 236 | 238 | 1,057,000 |
| 2005/05/27 | 233 | 238 | 233 | 237 | 1,500,000 |
| 2005/05/26 | 230 | 233 | 230 | 233 | 699,000 |
| 2005/05/25 | 233 | 234 | 230 | 231 | 2,066,000 |
| 2005/05/24 | 237 | 238 | 233 | 234 | 1,502,000 |
| 2005/05/23 | 238 | 238 | 236 | 237 | 1,319,000 |
| 2005/05/20 | 234 | 237 | 232 | 235 | 1,802,000 |
| 2005/05/19 | 232 | 234 | 230 | 233 | 1,365,000 |
| 2005/05/18 | 232 | 233 | 227 | 227 | 2,488,000 |
| 2005/05/17 | 239 | 240 | 230 | 231 | 2,671,000 |
| 2005/05/16 | 244 | 245 | 233 | 235 | 2,536,000 |
| 2005/05/13 | 245 | 252 | 243 | 246 | 2,649,000 |
| 2005/05/12 | 244 | 248 | 244 | 247 | 1,184,000 |
| 2005/05/11 | 246 | 246 | 242 | 246 | 849,000 |
| 2005/05/10 | 246 | 247 | 244 | 247 | 1,413,000 |
| 2005/05/09 | 241 | 246 | 240 | 246 | 1,884,000 |
| 2005/05/06 | 237 | 241 | 237 | 240 | 1,173,000 |
| 2005/05/02 | 235 | 236 | 234 | 236 | 500,000 |
| 2005/04/28 | 236 | 236 | 234 | 235 | 730,000 |
| 2005/04/27 | 236 | 237 | 235 | 236 | 757,000 |
| 2005/04/26 | 238 | 238 | 235 | 236 | 800,000 |
| 2005/04/25 | 238 | 239 | 236 | 237 | 509,000 |
| 2005/04/22 | 238 | 240 | 237 | 237 | 503,000 |
| 2005/04/21 | 232 | 236 | 230 | 236 | 1,815,000 |
| 2005/04/20 | 239 | 240 | 235 | 236 | 1,593,000 |
| 2005/04/19 | 233 | 237 | 232 | 235 | 1,290,000 |
| 2005/04/18 | 232 | 235 | 229 | 230 | 2,078,000 |
| 2005/04/15 | 243 | 244 | 241 | 242 | 1,476,000 |
| 2005/04/14 | 248 | 249 | 246 | 248 | 1,070,000 |
| 2005/04/13 | 251 | 253 | 249 | 250 | 1,021,000 |
| 2005/04/12 | 252 | 252 | 250 | 250 | 681,000 |
| 2005/04/11 | 253 | 254 | 251 | 251 | 846,000 |
| 2005/04/08 | 256 | 257 | 253 | 257 | 1,406,000 |
| 2005/04/07 | 254 | 257 | 252 | 257 | 2,803,000 |
| 2005/04/06 | 255 | 255 | 251 | 253 | 2,004,000 |
| 2005/04/05 | 252 | 255 | 251 | 252 | 2,185,000 |
| 2005/04/04 | 245 | 252 | 245 | 251 | 1,879,000 |
| 2005/04/01 | 244 | 249 | 243 | 248 | 1,207,000 |
| 2005/03/31 | 246 | 248 | 244 | 248 | 1,011,000 |
| 2005/03/30 | 246 | 247 | 242 | 244 | 1,334,000 |
| 2005/03/29 | 254 | 254 | 247 | 249 | 2,095,000 |
| 2005/03/28 | 251 | 254 | 250 | 253 | 1,302,000 |
| 2005/03/25 | 254 | 256 | 253 | 254 | 1,698,000 |
| 2005/03/24 | 255 | 256 | 253 | 254 | 1,503,000 |
| 2005/03/23 | 257 | 258 | 255 | 255 | 1,535,000 |
| 2005/03/22 | 258 | 260 | 255 | 257 | 1,761,000 |
| 2005/03/18 | 257 | 259 | 255 | 257 | 3,129,000 |
| 2005/03/17 | 256 | 256 | 254 | 254 | 1,937,000 |
| 2005/03/16 | 256 | 262 | 256 | 258 | 11,391,000 |
| 2005/03/15 | 252 | 254 | 251 | 254 | 1,767,000 |
| 2005/03/14 | 252 | 253 | 251 | 251 | 1,373,000 |
| 2005/03/11 | 253 | 254 | 251 | 252 | 1,970,000 |
| 2005/03/10 | 253 | 255 | 252 | 253 | 2,036,000 |
| 2005/03/09 | 253 | 256 | 253 | 254 | 1,656,000 |
| 2005/03/08 | 255 | 257 | 253 | 255 | 2,338,000 |
| 2005/03/07 | 253 | 257 | 253 | 256 | 4,085,000 |
| 2005/03/04 | 250 | 253 | 250 | 251 | 1,496,000 |
| 2005/03/03 | 251 | 252 | 249 | 250 | 1,687,000 |
| 2005/03/02 | 253 | 254 | 250 | 251 | 2,432,000 |
| 2005/03/01 | 250 | 254 | 249 | 252 | 4,537,000 |
| 2005/02/28 | 248 | 252 | 247 | 251 | 4,364,000 |
| 2005/02/25 | 247 | 249 | 246 | 247 | 1,605,000 |
| 2005/02/24 | 244 | 247 | 244 | 247 | 1,029,000 |
| 2005/02/23 | 244 | 245 | 242 | 243 | 1,568,000 |
| 2005/02/22 | 248 | 248 | 245 | 245 | 1,922,000 |
| 2005/02/21 | 246 | 250 | 245 | 250 | 3,969,000 |
| 2005/02/18 | 242 | 246 | 242 | 244 | 1,435,000 |
| 2005/02/17 | 245 | 246 | 243 | 244 | 1,317,000 |
| 2005/02/16 | 248 | 249 | 245 | 246 | 1,085,000 |
| 2005/02/15 | 249 | 252 | 248 | 248 | 4,092,000 |
| 2005/02/14 | 247 | 250 | 246 | 248 | 3,932,000 |
| 2005/02/10 | 246 | 247 | 245 | 245 | 1,070,000 |
| 2005/02/09 | 249 | 250 | 247 | 248 | 3,801,000 |
| 2005/02/08 | 244 | 249 | 243 | 249 | 4,222,000 |
| 2005/02/07 | 244 | 246 | 243 | 243 | 2,401,000 |
| 2005/02/04 | 244 | 245 | 240 | 244 | 2,240,000 |
| 2005/02/03 | 240 | 244 | 240 | 244 | 2,496,000 |
| 2005/02/02 | 239 | 241 | 238 | 240 | 983,000 |
| 2005/02/01 | 240 | 240 | 238 | 239 | 903,000 |
| 2005/01/31 | 238 | 240 | 237 | 240 | 928,000 |
| 2005/01/28 | 240 | 240 | 236 | 238 | 1,255,000 |
| 2005/01/27 | 242 | 242 | 238 | 240 | 1,159,000 |
| 2005/01/26 | 240 | 243 | 239 | 241 | 2,418,000 |
| 2005/01/25 | 239 | 240 | 237 | 237 | 873,000 |
| 2005/01/24 | 236 | 240 | 236 | 239 | 1,182,000 |
| 2005/01/21 | 236 | 237 | 234 | 236 | 2,146,000 |
| 2005/01/20 | 239 | 239 | 237 | 238 | 1,268,000 |
| 2005/01/19 | 241 | 243 | 239 | 240 | 1,844,000 |
| 2005/01/18 | 240 | 241 | 238 | 239 | 1,537,000 |
| 2005/01/17 | 241 | 242 | 239 | 239 | 1,439,000 |
| 2005/01/14 | 239 | 241 | 238 | 240 | 2,450,000 |
| 2005/01/13 | 243 | 244 | 240 | 242 | 1,135,000 |
| 2005/01/12 | 245 | 245 | 242 | 243 | 1,416,000 |
| 2005/01/11 | 247 | 251 | 244 | 245 | 4,970,000 |
| 2005/01/07 | 241 | 246 | 239 | 244 | 4,041,000 |
| 2005/01/06 | 240 | 241 | 238 | 241 | 1,602,000 |
| 2005/01/05 | 241 | 241 | 238 | 240 | 1,672,000 |
| 2005/01/04 | 236 | 243 | 235 | 243 | 2,294,000 |