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 |
|---|---|---|---|---|---|
| 2009/12/30 | 73 | 75 | 73 | 75 | 2,171,000 |
| 2009/12/29 | 72 | 74 | 71 | 73 | 1,512,000 |
| 2009/12/28 | 67 | 74 | 67 | 72 | 7,453,000 |
| 2009/12/25 | 67 | 67 | 66 | 67 | 773,000 |
| 2009/12/24 | 68 | 69 | 66 | 66 | 1,716,000 |
| 2009/12/22 | 66 | 68 | 65 | 67 | 1,969,000 |
| 2009/12/21 | 66 | 66 | 65 | 65 | 696,000 |
| 2009/12/18 | 65 | 66 | 65 | 66 | 561,000 |
| 2009/12/17 | 66 | 67 | 66 | 66 | 1,012,000 |
| 2009/12/16 | 66 | 67 | 65 | 66 | 1,185,000 |
| 2009/12/15 | 67 | 67 | 65 | 66 | 738,000 |
| 2009/12/14 | 67 | 67 | 65 | 67 | 717,000 |
| 2009/12/11 | 65 | 67 | 64 | 66 | 1,577,000 |
| 2009/12/10 | 64 | 66 | 64 | 65 | 1,125,000 |
| 2009/12/09 | 65 | 66 | 64 | 64 | 1,207,000 |
| 2009/12/08 | 66 | 68 | 66 | 67 | 996,000 |
| 2009/12/07 | 67 | 68 | 66 | 66 | 1,959,000 |
| 2009/12/04 | 66 | 68 | 65 | 66 | 2,917,000 |
| 2009/12/03 | 65 | 67 | 64 | 67 | 1,990,000 |
| 2009/12/02 | 64 | 66 | 64 | 64 | 1,211,000 |
| 2009/12/01 | 62 | 65 | 62 | 65 | 1,656,000 |
| 2009/11/30 | 61 | 64 | 61 | 62 | 1,464,000 |
| 2009/11/27 | 62 | 64 | 62 | 63 | 912,000 |
| 2009/11/26 | 64 | 65 | 62 | 65 | 754,000 |
| 2009/11/25 | 61 | 65 | 61 | 63 | 1,330,000 |
| 2009/11/24 | 65 | 65 | 61 | 61 | 793,000 |
| 2009/11/20 | 60 | 64 | 60 | 64 | 955,000 |
| 2009/11/19 | 62 | 63 | 59 | 62 | 1,786,000 |
| 2009/11/18 | 61 | 63 | 61 | 62 | 1,991,000 |
| 2009/11/17 | 67 | 67 | 63 | 64 | 3,096,000 |
| 2009/11/16 | 71 | 71 | 67 | 68 | 1,095,000 |
| 2009/11/13 | 71 | 72 | 70 | 71 | 549,000 |
| 2009/11/12 | 74 | 74 | 70 | 71 | 1,482,000 |
| 2009/11/11 | 69 | 71 | 69 | 71 | 1,034,000 |
| 2009/11/10 | 70 | 71 | 68 | 69 | 1,958,000 |
| 2009/11/09 | 71 | 71 | 69 | 70 | 1,442,000 |
| 2009/11/06 | 73 | 73 | 70 | 71 | 1,845,000 |
| 2009/11/05 | 72 | 73 | 71 | 72 | 912,000 |
| 2009/11/04 | 72 | 73 | 71 | 72 | 1,246,000 |
| 2009/11/02 | 73 | 74 | 72 | 73 | 1,415,000 |
| 2009/10/30 | 75 | 76 | 75 | 75 | 991,000 |
| 2009/10/29 | 74 | 76 | 73 | 74 | 1,960,000 |
| 2009/10/28 | 77 | 77 | 75 | 76 | 1,158,000 |
| 2009/10/27 | 76 | 77 | 75 | 77 | 1,501,000 |
| 2009/10/26 | 78 | 78 | 76 | 77 | 910,000 |
| 2009/10/23 | 77 | 78 | 77 | 78 | 1,033,000 |
| 2009/10/22 | 77 | 78 | 74 | 77 | 2,103,000 |
| 2009/10/21 | 77 | 78 | 77 | 78 | 674,000 |
| 2009/10/20 | 79 | 79 | 77 | 78 | 545,000 |
| 2009/10/19 | 77 | 78 | 77 | 78 | 784,000 |
| 2009/10/16 | 80 | 80 | 77 | 78 | 1,337,000 |
| 2009/10/15 | 79 | 80 | 78 | 79 | 1,269,000 |
| 2009/10/14 | 80 | 81 | 76 | 77 | 2,670,000 |
| 2009/10/13 | 79 | 81 | 79 | 80 | 2,039,000 |
| 2009/10/09 | 75 | 79 | 74 | 77 | 3,044,000 |
| 2009/10/08 | 74 | 76 | 73 | 75 | 2,285,000 |
| 2009/10/07 | 75 | 77 | 72 | 72 | 4,760,000 |
| 2009/10/06 | 69 | 75 | 69 | 74 | 3,745,000 |
| 2009/10/05 | 69 | 70 | 67 | 68 | 2,537,000 |
| 2009/10/02 | 70 | 71 | 68 | 71 | 1,890,000 |
| 2009/10/01 | 74 | 76 | 71 | 72 | 3,134,000 |
| 2009/09/30 | 80 | 81 | 72 | 74 | 4,241,000 |
| 2009/09/29 | 82 | 83 | 81 | 82 | 908,000 |
| 2009/09/28 | 84 | 84 | 79 | 81 | 1,798,000 |
| 2009/09/25 | 87 | 87 | 85 | 86 | 854,000 |
| 2009/09/24 | 86 | 88 | 86 | 87 | 1,014,000 |
| 2009/09/18 | 89 | 89 | 85 | 86 | 1,499,000 |
| 2009/09/17 | 90 | 92 | 89 | 90 | 719,000 |
| 2009/09/16 | 91 | 92 | 90 | 90 | 806,000 |
| 2009/09/15 | 93 | 93 | 89 | 91 | 1,625,000 |
| 2009/09/14 | 94 | 94 | 91 | 92 | 1,213,000 |
| 2009/09/11 | 95 | 95 | 93 | 93 | 1,210,000 |
| 2009/09/10 | 94 | 95 | 93 | 95 | 798,000 |
| 2009/09/09 | 95 | 96 | 93 | 93 | 854,000 |
| 2009/09/08 | 95 | 96 | 93 | 96 | 1,467,000 |
| 2009/09/07 | 95 | 96 | 93 | 94 | 1,586,000 |
| 2009/09/04 | 96 | 97 | 93 | 93 | 1,931,000 |
| 2009/09/03 | 98 | 98 | 96 | 96 | 1,717,000 |
| 2009/09/02 | 98 | 99 | 97 | 98 | 1,202,000 |
| 2009/09/01 | 98 | 101 | 98 | 99 | 1,829,000 |
| 2009/08/31 | 102 | 104 | 99 | 99 | 1,923,000 |
| 2009/08/28 | 105 | 106 | 102 | 102 | 2,406,000 |
| 2009/08/27 | 101 | 104 | 99 | 104 | 2,770,000 |
| 2009/08/26 | 99 | 102 | 98 | 102 | 3,118,000 |
| 2009/08/25 | 98 | 99 | 98 | 99 | 591,000 |
| 2009/08/24 | 98 | 100 | 98 | 99 | 1,173,000 |
| 2009/08/21 | 99 | 99 | 96 | 97 | 1,647,000 |
| 2009/08/20 | 98 | 99 | 96 | 99 | 1,844,000 |
| 2009/08/19 | 99 | 101 | 98 | 98 | 1,640,000 |
| 2009/08/18 | 98 | 100 | 98 | 99 | 1,224,000 |
| 2009/08/17 | 102 | 102 | 98 | 99 | 1,915,000 |
| 2009/08/14 | 100 | 103 | 100 | 102 | 2,783,000 |
| 2009/08/13 | 99 | 100 | 98 | 100 | 2,525,000 |
| 2009/08/12 | 99 | 99 | 97 | 98 | 1,182,000 |
| 2009/08/11 | 99 | 99 | 97 | 99 | 2,242,000 |
| 2009/08/10 | 100 | 102 | 98 | 99 | 5,467,000 |
| 2009/08/07 | 103 | 104 | 102 | 103 | 852,000 |
| 2009/08/06 | 102 | 104 | 101 | 103 | 934,000 |
| 2009/08/05 | 103 | 103 | 102 | 103 | 684,000 |
| 2009/08/04 | 105 | 106 | 102 | 102 | 1,465,000 |
| 2009/08/03 | 105 | 105 | 103 | 105 | 798,000 |
| 2009/07/31 | 102 | 104 | 101 | 104 | 1,134,000 |
| 2009/07/30 | 102 | 103 | 101 | 101 | 861,000 |
| 2009/07/29 | 102 | 103 | 101 | 101 | 816,000 |
| 2009/07/28 | 104 | 105 | 101 | 103 | 1,677,000 |
| 2009/07/27 | 105 | 106 | 104 | 105 | 2,771,000 |
| 2009/07/24 | 104 | 104 | 102 | 104 | 1,229,000 |
| 2009/07/23 | 102 | 103 | 100 | 101 | 2,483,000 |
| 2009/07/22 | 101 | 105 | 100 | 103 | 2,012,000 |
| 2009/07/21 | 100 | 101 | 98 | 100 | 1,450,000 |
| 2009/07/17 | 99 | 99 | 97 | 97 | 751,000 |
| 2009/07/16 | 100 | 102 | 97 | 97 | 1,652,000 |
| 2009/07/15 | 97 | 99 | 96 | 97 | 1,420,000 |
| 2009/07/14 | 95 | 96 | 92 | 95 | 3,390,000 |
| 2009/07/13 | 100 | 101 | 90 | 91 | 3,217,000 |
| 2009/07/10 | 104 | 105 | 99 | 101 | 2,535,000 |
| 2009/07/09 | 106 | 106 | 101 | 103 | 3,778,000 |
| 2009/07/08 | 113 | 114 | 103 | 107 | 7,362,000 |
| 2009/07/07 | 114 | 117 | 112 | 115 | 6,007,000 |
| 2009/07/06 | 114 | 116 | 112 | 113 | 9,419,000 |
| 2009/07/03 | 106 | 113 | 106 | 112 | 5,688,000 |
| 2009/07/02 | 109 | 110 | 106 | 109 | 2,427,000 |
| 2009/07/01 | 105 | 110 | 105 | 109 | 6,362,000 |
| 2009/06/30 | 106 | 107 | 104 | 104 | 1,704,000 |
| 2009/06/29 | 111 | 111 | 103 | 105 | 3,072,000 |
| 2009/06/26 | 112 | 112 | 109 | 110 | 1,236,000 |
| 2009/06/25 | 105 | 109 | 105 | 109 | 1,508,000 |
| 2009/06/24 | 107 | 108 | 104 | 104 | 2,143,000 |
| 2009/06/23 | 108 | 110 | 107 | 108 | 1,718,000 |
| 2009/06/22 | 111 | 112 | 109 | 111 | 1,722,000 |
| 2009/06/19 | 112 | 116 | 111 | 111 | 5,236,000 |
| 2009/06/18 | 113 | 113 | 110 | 112 | 2,557,000 |
| 2009/06/17 | 110 | 113 | 109 | 113 | 2,027,000 |
| 2009/06/16 | 114 | 116 | 107 | 109 | 7,383,000 |
| 2009/06/15 | 115 | 116 | 114 | 115 | 2,077,000 |
| 2009/06/12 | 115 | 115 | 112 | 114 | 3,374,000 |
| 2009/06/11 | 115 | 117 | 114 | 115 | 2,593,000 |
| 2009/06/10 | 112 | 117 | 110 | 113 | 6,004,000 |
| 2009/06/09 | 114 | 114 | 110 | 112 | 3,735,000 |
| 2009/06/08 | 115 | 117 | 112 | 114 | 5,117,000 |
| 2009/06/05 | 118 | 121 | 110 | 114 | 11,053,000 |
| 2009/06/04 | 112 | 122 | 112 | 120 | 15,310,000 |
| 2009/06/03 | 102 | 110 | 102 | 110 | 7,749,000 |
| 2009/06/02 | 104 | 106 | 101 | 102 | 8,205,000 |
| 2009/06/01 | 103 | 104 | 99 | 101 | 6,497,000 |
| 2009/05/29 | 94 | 104 | 93 | 101 | 20,882,000 |
| 2009/05/28 | 90 | 93 | 90 | 93 | 1,023,000 |
| 2009/05/27 | 94 | 94 | 91 | 91 | 2,029,000 |
| 2009/05/26 | 95 | 95 | 91 | 93 | 1,992,000 |
| 2009/05/25 | 90 | 93 | 90 | 91 | 1,734,000 |
| 2009/05/22 | 91 | 92 | 88 | 89 | 3,034,000 |
| 2009/05/21 | 94 | 95 | 91 | 93 | 1,892,000 |
| 2009/05/20 | 92 | 96 | 92 | 94 | 2,350,000 |
| 2009/05/19 | 97 | 101 | 93 | 94 | 5,839,000 |
| 2009/05/18 | 88 | 96 | 86 | 93 | 8,886,000 |
| 2009/05/15 | 84 | 90 | 82 | 88 | 5,394,000 |
| 2009/05/14 | 82 | 84 | 81 | 81 | 1,641,000 |
| 2009/05/13 | 83 | 86 | 81 | 85 | 3,111,000 |
| 2009/05/12 | 80 | 89 | 80 | 86 | 10,127,000 |
| 2009/05/11 | 79 | 81 | 77 | 78 | 2,026,000 |
| 2009/05/08 | 77 | 78 | 76 | 78 | 1,093,000 |
| 2009/05/07 | 77 | 78 | 76 | 77 | 2,068,000 |
| 2009/05/01 | 74 | 76 | 73 | 74 | 1,435,000 |
| 2009/04/30 | 73 | 76 | 72 | 74 | 2,773,000 |
| 2009/04/28 | 72 | 73 | 70 | 70 | 789,000 |
| 2009/04/27 | 74 | 74 | 71 | 72 | 1,173,000 |
| 2009/04/24 | 73 | 74 | 71 | 71 | 1,108,000 |
| 2009/04/23 | 72 | 74 | 71 | 74 | 792,000 |
| 2009/04/22 | 74 | 75 | 72 | 73 | 1,516,000 |
| 2009/04/21 | 73 | 74 | 72 | 73 | 1,536,000 |
| 2009/04/20 | 76 | 77 | 74 | 76 | 1,296,000 |
| 2009/04/17 | 79 | 80 | 73 | 75 | 3,763,000 |
| 2009/04/16 | 80 | 84 | 78 | 80 | 3,711,000 |
| 2009/04/15 | 80 | 80 | 77 | 79 | 1,114,000 |
| 2009/04/14 | 81 | 81 | 78 | 79 | 1,843,000 |
| 2009/04/13 | 77 | 81 | 76 | 80 | 2,494,000 |
| 2009/04/10 | 78 | 79 | 74 | 76 | 1,727,000 |
| 2009/04/09 | 73 | 77 | 72 | 77 | 2,505,000 |
| 2009/04/08 | 74 | 75 | 70 | 71 | 1,897,000 |
| 2009/04/07 | 75 | 78 | 74 | 75 | 3,105,000 |
| 2009/04/06 | 67 | 77 | 66 | 77 | 4,550,000 |
| 2009/04/03 | 68 | 68 | 65 | 66 | 1,481,000 |
| 2009/04/02 | 64 | 66 | 64 | 66 | 2,201,000 |
| 2009/04/01 | 63 | 64 | 62 | 63 | 1,019,000 |
| 2009/03/31 | 63 | 65 | 62 | 62 | 1,674,000 |
| 2009/03/30 | 69 | 71 | 65 | 67 | 1,499,000 |
| 2009/03/27 | 68 | 73 | 68 | 68 | 3,324,000 |
| 2009/03/26 | 69 | 69 | 66 | 67 | 969,000 |
| 2009/03/25 | 67 | 69 | 66 | 69 | 1,018,000 |
| 2009/03/24 | 70 | 70 | 64 | 64 | 1,699,000 |
| 2009/03/23 | 68 | 68 | 66 | 68 | 856,000 |
| 2009/03/19 | 68 | 69 | 66 | 68 | 1,092,000 |
| 2009/03/18 | 66 | 68 | 65 | 67 | 1,828,000 |
| 2009/03/17 | 64 | 66 | 62 | 64 | 1,566,000 |
| 2009/03/16 | 60 | 63 | 57 | 62 | 2,250,000 |
| 2009/03/13 | 55 | 56 | 54 | 56 | 1,045,000 |
| 2009/03/12 | 54 | 54 | 52 | 54 | 711,000 |
| 2009/03/11 | 53 | 54 | 52 | 53 | 1,206,000 |
| 2009/03/10 | 51 | 52 | 51 | 52 | 700,000 |
| 2009/03/09 | 53 | 53 | 51 | 51 | 871,000 |
| 2009/03/06 | 52 | 54 | 51 | 53 | 1,002,000 |
| 2009/03/05 | 56 | 56 | 52 | 53 | 2,838,000 |
| 2009/03/04 | 53 | 56 | 53 | 53 | 1,480,000 |
| 2009/03/03 | 55 | 56 | 52 | 52 | 3,199,000 |
| 2009/03/02 | 56 | 58 | 55 | 57 | 788,000 |
| 2009/02/27 | 58 | 59 | 57 | 57 | 913,000 |
| 2009/02/26 | 61 | 61 | 57 | 59 | 1,534,000 |
| 2009/02/25 | 62 | 63 | 57 | 59 | 1,245,000 |
| 2009/02/24 | 57 | 58 | 56 | 58 | 1,271,000 |
| 2009/02/23 | 60 | 60 | 58 | 59 | 1,095,000 |
| 2009/02/20 | 63 | 65 | 60 | 61 | 2,803,000 |
| 2009/02/19 | 65 | 66 | 63 | 65 | 946,000 |
| 2009/02/18 | 65 | 66 | 64 | 65 | 866,000 |
| 2009/02/17 | 68 | 69 | 65 | 67 | 1,356,000 |
| 2009/02/16 | 71 | 71 | 69 | 69 | 573,000 |
| 2009/02/13 | 69 | 70 | 69 | 70 | 595,000 |
| 2009/02/12 | 68 | 69 | 68 | 69 | 615,000 |
| 2009/02/10 | 69 | 70 | 69 | 70 | 454,000 |
| 2009/02/09 | 70 | 71 | 69 | 69 | 392,000 |
| 2009/02/06 | 70 | 71 | 69 | 69 | 381,000 |
| 2009/02/05 | 70 | 71 | 69 | 69 | 440,000 |
| 2009/02/04 | 69 | 71 | 69 | 71 | 478,000 |
| 2009/02/03 | 68 | 71 | 68 | 69 | 659,000 |
| 2009/02/02 | 72 | 72 | 68 | 69 | 1,492,000 |
| 2009/01/30 | 73 | 74 | 72 | 72 | 545,000 |
| 2009/01/29 | 75 | 76 | 73 | 75 | 864,000 |
| 2009/01/28 | 72 | 75 | 72 | 73 | 845,000 |
| 2009/01/27 | 72 | 75 | 71 | 74 | 1,185,000 |
| 2009/01/26 | 73 | 73 | 71 | 72 | 752,000 |
| 2009/01/23 | 71 | 72 | 70 | 72 | 1,036,000 |
| 2009/01/22 | 74 | 75 | 71 | 73 | 1,558,000 |
| 2009/01/21 | 73 | 74 | 71 | 71 | 2,209,000 |
| 2009/01/20 | 79 | 79 | 75 | 75 | 1,816,000 |
| 2009/01/19 | 78 | 80 | 77 | 80 | 1,461,000 |
| 2009/01/16 | 76 | 78 | 75 | 77 | 1,708,000 |
| 2009/01/15 | 74 | 78 | 73 | 75 | 2,570,000 |
| 2009/01/14 | 79 | 81 | 76 | 77 | 2,637,000 |
| 2009/01/13 | 86 | 86 | 80 | 80 | 4,672,000 |
| 2009/01/09 | 89 | 92 | 87 | 87 | 5,472,000 |
| 2009/01/08 | 82 | 94 | 81 | 90 | 15,960,000 |
| 2009/01/07 | 85 | 87 | 81 | 84 | 3,804,000 |
| 2009/01/06 | 75 | 87 | 73 | 86 | 5,314,000 |
| 2009/01/05 | 78 | 79 | 75 | 75 | 1,067,000 |