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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,545 | 1,554 | 1,525 | 1,542 | 150,200 |
| 2024/07/25 | 1,532 | 1,540 | 1,516 | 1,526 | 189,500 |
| 2024/07/24 | 1,572 | 1,580 | 1,554 | 1,554 | 99,300 |
| 2024/07/23 | 1,587 | 1,595 | 1,576 | 1,584 | 137,300 |
| 2024/07/22 | 1,625 | 1,625 | 1,576 | 1,576 | 173,300 |
| 2024/07/19 | 1,629 | 1,643 | 1,600 | 1,621 | 160,500 |
| 2024/07/18 | 1,636 | 1,655 | 1,622 | 1,629 | 112,900 |
| 2024/07/17 | 1,649 | 1,665 | 1,641 | 1,651 | 177,100 |
| 2024/07/16 | 1,652 | 1,658 | 1,618 | 1,638 | 212,200 |
| 2024/07/12 | 1,620 | 1,640 | 1,610 | 1,632 | 163,200 |
| 2024/07/11 | 1,658 | 1,660 | 1,632 | 1,633 | 163,600 |
| 2024/07/10 | 1,663 | 1,663 | 1,628 | 1,635 | 137,900 |
| 2024/07/09 | 1,669 | 1,682 | 1,659 | 1,662 | 163,900 |
| 2024/07/08 | 1,664 | 1,684 | 1,655 | 1,667 | 119,100 |
| 2024/07/05 | 1,700 | 1,701 | 1,659 | 1,662 | 114,600 |
| 2024/07/04 | 1,694 | 1,699 | 1,674 | 1,695 | 154,500 |
| 2024/07/03 | 1,632 | 1,697 | 1,632 | 1,683 | 265,400 |
| 2024/07/02 | 1,638 | 1,664 | 1,636 | 1,637 | 119,600 |
| 2024/07/01 | 1,630 | 1,650 | 1,621 | 1,640 | 168,100 |
| 2024/06/28 | 1,615 | 1,635 | 1,611 | 1,624 | 148,300 |
| 2024/06/27 | 1,586 | 1,604 | 1,586 | 1,599 | 109,900 |
| 2024/06/26 | 1,589 | 1,591 | 1,577 | 1,583 | 94,200 |
| 2024/06/25 | 1,578 | 1,587 | 1,565 | 1,585 | 118,600 |
| 2024/06/24 | 1,551 | 1,559 | 1,532 | 1,558 | 162,300 |
| 2024/06/21 | 1,562 | 1,573 | 1,539 | 1,543 | 264,900 |
| 2024/06/20 | 1,550 | 1,566 | 1,545 | 1,562 | 166,800 |
| 2024/06/19 | 1,562 | 1,583 | 1,555 | 1,570 | 110,200 |
| 2024/06/18 | 1,544 | 1,566 | 1,540 | 1,557 | 175,300 |
| 2024/06/17 | 1,544 | 1,547 | 1,512 | 1,530 | 269,600 |
| 2024/06/14 | 1,504 | 1,570 | 1,504 | 1,569 | 262,000 |
| 2024/06/13 | 1,573 | 1,576 | 1,535 | 1,544 | 218,900 |
| 2024/06/12 | 1,600 | 1,605 | 1,560 | 1,573 | 323,000 |
| 2024/06/11 | 1,642 | 1,648 | 1,604 | 1,605 | 112,800 |
| 2024/06/10 | 1,600 | 1,638 | 1,598 | 1,636 | 102,400 |
| 2024/06/07 | 1,598 | 1,603 | 1,585 | 1,595 | 108,800 |
| 2024/06/06 | 1,605 | 1,615 | 1,594 | 1,601 | 95,500 |
| 2024/06/05 | 1,617 | 1,620 | 1,592 | 1,599 | 163,000 |
| 2024/06/04 | 1,625 | 1,648 | 1,617 | 1,639 | 162,600 |
| 2024/06/03 | 1,642 | 1,654 | 1,624 | 1,631 | 118,800 |
| 2024/05/31 | 1,615 | 1,641 | 1,615 | 1,639 | 109,500 |
| 2024/05/30 | 1,605 | 1,610 | 1,578 | 1,610 | 138,700 |
| 2024/05/29 | 1,650 | 1,657 | 1,604 | 1,605 | 85,400 |
| 2024/05/28 | 1,655 | 1,668 | 1,646 | 1,649 | 105,600 |
| 2024/05/27 | 1,656 | 1,662 | 1,629 | 1,645 | 94,400 |
| 2024/05/24 | 1,631 | 1,667 | 1,630 | 1,645 | 96,800 |
| 2024/05/23 | 1,623 | 1,671 | 1,615 | 1,663 | 150,400 |
| 2024/05/22 | 1,641 | 1,644 | 1,620 | 1,621 | 111,600 |
| 2024/05/21 | 1,649 | 1,653 | 1,628 | 1,633 | 137,200 |
| 2024/05/20 | 1,603 | 1,655 | 1,600 | 1,644 | 183,900 |
| 2024/05/17 | 1,579 | 1,616 | 1,568 | 1,607 | 138,900 |
| 2024/05/16 | 1,619 | 1,629 | 1,573 | 1,589 | 230,900 |
| 2024/05/15 | 1,655 | 1,655 | 1,616 | 1,619 | 286,000 |
| 2024/05/14 | 1,673 | 1,674 | 1,640 | 1,654 | 397,000 |
| 2024/05/13 | 1,723 | 1,726 | 1,644 | 1,692 | 679,100 |
| 2024/05/10 | 1,860 | 1,870 | 1,831 | 1,843 | 288,900 |
| 2024/05/09 | 1,835 | 1,868 | 1,825 | 1,862 | 232,500 |
| 2024/05/08 | 1,836 | 1,838 | 1,813 | 1,826 | 190,400 |
| 2024/05/07 | 1,820 | 1,842 | 1,809 | 1,830 | 110,600 |
| 2024/05/02 | 1,811 | 1,818 | 1,801 | 1,814 | 79,200 |
| 2024/05/01 | 1,821 | 1,831 | 1,804 | 1,812 | 170,700 |
| 2024/04/30 | 1,800 | 1,838 | 1,794 | 1,828 | 156,600 |
| 2024/04/26 | 1,775 | 1,794 | 1,760 | 1,794 | 100,300 |
| 2024/04/25 | 1,781 | 1,792 | 1,771 | 1,771 | 90,600 |
| 2024/04/24 | 1,770 | 1,796 | 1,763 | 1,785 | 111,700 |
| 2024/04/23 | 1,790 | 1,805 | 1,766 | 1,770 | 161,800 |
| 2024/04/22 | 1,779 | 1,802 | 1,764 | 1,790 | 158,600 |
| 2024/04/19 | 1,790 | 1,790 | 1,742 | 1,773 | 196,300 |
| 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 |