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 |
|---|---|---|---|---|---|
| 1984/12/28 | 533 | 535 | 527 | 527 | 325,000 |
| 1984/12/27 | 535 | 538 | 533 | 533 | 239,000 |
| 1984/12/26 | 540 | 549 | 530 | 531 | 1,035,000 |
| 1984/12/25 | 526 | 535 | 526 | 530 | 247,000 |
| 1984/12/24 | 517 | 525 | 517 | 523 | 277,000 |
| 1984/12/22 | 515 | 524 | 515 | 517 | 212,000 |
| 1984/12/21 | 521 | 525 | 519 | 521 | 371,000 |
| 1984/12/20 | 528 | 532 | 525 | 525 | 242,000 |
| 1984/12/19 | 535 | 540 | 528 | 530 | 296,000 |
| 1984/12/18 | 524 | 535 | 522 | 535 | 764,000 |
| 1984/12/17 | 547 | 547 | 537 | 537 | 347,000 |
| 1984/12/15 | 540 | 547 | 539 | 547 | 220,000 |
| 1984/12/14 | 535 | 549 | 535 | 539 | 262,000 |
| 1984/12/13 | 534 | 540 | 531 | 531 | 212,000 |
| 1984/12/12 | 535 | 540 | 532 | 536 | 282,000 |
| 1984/12/11 | 536 | 540 | 531 | 538 | 380,000 |
| 1984/12/10 | 550 | 550 | 540 | 540 | 371,000 |
| 1984/12/07 | 551 | 555 | 546 | 547 | 585,000 |
| 1984/12/06 | 551 | 555 | 549 | 550 | 1,101,000 |
| 1984/12/05 | 560 | 560 | 548 | 548 | 1,059,000 |
| 1984/12/04 | 559 | 562 | 555 | 556 | 2,364,000 |
| 1984/12/03 | 540 | 555 | 540 | 555 | 1,337,000 |
| 1984/12/01 | 545 | 549 | 539 | 540 | 584,000 |
| 1984/11/30 | 550 | 552 | 545 | 547 | 994,000 |
| 1984/11/29 | 540 | 548 | 538 | 545 | 1,835,000 |
| 1984/11/28 | 542 | 555 | 542 | 545 | 4,608,001 |
| 1984/11/27 | 541 | 543 | 535 | 542 | 775,000 |
| 1984/11/26 | 536 | 543 | 533 | 533 | 1,085,000 |
| 1984/11/24 | 537 | 537 | 530 | 533 | 426,000 |
| 1984/11/22 | 533 | 533 | 525 | 530 | 474,000 |
| 1984/11/21 | 528 | 531 | 524 | 524 | 525,000 |
| 1984/11/20 | 529 | 535 | 528 | 528 | 342,000 |
| 1984/11/19 | 530 | 535 | 526 | 528 | 380,000 |
| 1984/11/17 | 538 | 538 | 526 | 526 | 426,000 |
| 1984/11/16 | 528 | 539 | 528 | 538 | 578,000 |
| 1984/11/15 | 538 | 539 | 525 | 528 | 511,000 |
| 1984/11/14 | 520 | 545 | 520 | 539 | 1,577,000 |
| 1984/11/13 | 513 | 517 | 512 | 513 | 264,000 |
| 1984/11/12 | 521 | 523 | 512 | 513 | 334,000 |
| 1984/11/09 | 513 | 520 | 510 | 520 | 591,000 |
| 1984/11/08 | 510 | 520 | 508 | 513 | 331,000 |
| 1984/11/07 | 520 | 520 | 511 | 512 | 277,000 |
| 1984/11/06 | 524 | 524 | 517 | 517 | 296,000 |
| 1984/11/05 | 522 | 529 | 515 | 520 | 216,000 |
| 1984/11/02 | 521 | 530 | 518 | 522 | 339,000 |
| 1984/11/01 | 530 | 531 | 516 | 519 | 548,000 |
| 1984/10/31 | 540 | 540 | 531 | 531 | 519,000 |
| 1984/10/30 | 535 | 550 | 531 | 540 | 1,242,000 |
| 1984/10/29 | 540 | 540 | 525 | 535 | 1,073,000 |
| 1984/10/27 | 535 | 539 | 528 | 530 | 951,000 |
| 1984/10/26 | 540 | 556 | 535 | 540 | 5,322,001 |
| 1984/10/25 | 529 | 538 | 525 | 530 | 1,733,000 |
| 1984/10/24 | 507 | 526 | 505 | 523 | 1,026,000 |
| 1984/10/23 | 510 | 510 | 505 | 507 | 389,000 |
| 1984/10/22 | 505 | 516 | 505 | 510 | 192,000 |
| 1984/10/20 | 501 | 505 | 500 | 501 | 420,000 |
| 1984/10/19 | 509 | 515 | 505 | 505 | 391,000 |
| 1984/10/18 | 520 | 524 | 511 | 515 | 425,000 |
| 1984/10/17 | 516 | 530 | 515 | 525 | 1,393,000 |
| 1984/10/16 | 515 | 525 | 515 | 516 | 621,000 |
| 1984/10/15 | 510 | 515 | 502 | 514 | 377,000 |
| 1984/10/12 | 497 | 503 | 497 | 500 | 363,000 |
| 1984/10/11 | 507 | 508 | 495 | 497 | 607,000 |
| 1984/10/09 | 507 | 514 | 506 | 507 | 462,000 |
| 1984/10/08 | 510 | 515 | 507 | 507 | 301,000 |
| 1984/10/06 | 506 | 512 | 505 | 510 | 227,000 |
| 1984/10/05 | 501 | 511 | 500 | 503 | 676,000 |
| 1984/10/04 | 506 | 510 | 501 | 502 | 456,000 |
| 1984/10/03 | 501 | 513 | 501 | 506 | 446,000 |
| 1984/10/02 | 508 | 513 | 503 | 503 | 468,000 |
| 1984/10/01 | 510 | 520 | 506 | 506 | 387,000 |
| 1984/09/29 | 510 | 515 | 506 | 515 | 376,000 |
| 1984/09/28 | 511 | 519 | 506 | 509 | 689,000 |
| 1984/09/27 | 506 | 509 | 501 | 501 | 877,000 |
| 1984/09/26 | 515 | 518 | 507 | 510 | 592,000 |
| 1984/09/25 | 506 | 520 | 505 | 517 | 544,000 |
| 1984/09/22 | 502 | 507 | 502 | 505 | 868,000 |
| 1984/09/21 | 510 | 515 | 505 | 505 | 933,000 |
| 1984/09/20 | 514 | 524 | 514 | 518 | 659,000 |
| 1984/09/19 | 510 | 515 | 508 | 515 | 1,287,000 |
| 1984/09/18 | 518 | 520 | 512 | 512 | 506,000 |
| 1984/09/17 | 506 | 520 | 506 | 515 | 592,000 |
| 1984/09/14 | 506 | 510 | 501 | 505 | 2,059,000 |
| 1984/09/13 | 515 | 520 | 506 | 506 | 1,002,000 |
| 1984/09/12 | 515 | 520 | 515 | 516 | 891,000 |
| 1984/09/11 | 533 | 533 | 524 | 525 | 901,000 |
| 1984/09/10 | 527 | 538 | 525 | 534 | 836,000 |
| 1984/09/07 | 542 | 545 | 525 | 527 | 3,215,000 |
| 1984/09/06 | 527 | 540 | 520 | 520 | 1,590,000 |
| 1984/09/05 | 514 | 520 | 513 | 519 | 653,000 |
| 1984/09/04 | 526 | 527 | 520 | 524 | 733,000 |
| 1984/09/03 | 515 | 527 | 511 | 527 | 1,657,000 |
| 1984/09/01 | 513 | 514 | 508 | 509 | 358,000 |
| 1984/08/31 | 516 | 516 | 511 | 515 | 283,000 |
| 1984/08/30 | 515 | 517 | 512 | 515 | 411,000 |
| 1984/08/29 | 518 | 518 | 512 | 517 | 418,000 |
| 1984/08/28 | 513 | 524 | 513 | 515 | 686,000 |
| 1984/08/27 | 499 | 510 | 498 | 510 | 493,000 |
| 1984/08/25 | 499 | 500 | 498 | 499 | 230,000 |
| 1984/08/24 | 499 | 500 | 499 | 499 | 115,000 |
| 1984/08/23 | 502 | 502 | 498 | 500 | 178,000 |
| 1984/08/22 | 496 | 502 | 496 | 502 | 282,000 |
| 1984/08/21 | 500 | 505 | 496 | 496 | 518,000 |
| 1984/08/20 | 496 | 500 | 496 | 500 | 137,000 |
| 1984/08/18 | 499 | 499 | 495 | 496 | 85,000 |
| 1984/08/17 | 498 | 499 | 497 | 499 | 145,000 |
| 1984/08/16 | 499 | 499 | 495 | 495 | 227,000 |
| 1984/08/15 | 495 | 500 | 495 | 500 | 166,000 |
| 1984/08/14 | 494 | 500 | 490 | 495 | 263,000 |
| 1984/08/13 | 499 | 500 | 496 | 500 | 84,000 |
| 1984/08/10 | 492 | 495 | 490 | 491 | 235,000 |
| 1984/08/09 | 490 | 496 | 490 | 490 | 74,000 |
| 1984/08/08 | 499 | 499 | 491 | 491 | 201,000 |
| 1984/08/07 | 501 | 509 | 500 | 500 | 118,000 |
| 1984/08/06 | 498 | 500 | 496 | 499 | 203,000 |
| 1984/08/04 | 495 | 500 | 495 | 496 | 230,000 |
| 1984/08/03 | 500 | 510 | 495 | 495 | 256,000 |
| 1984/08/02 | 490 | 498 | 490 | 495 | 213,000 |
| 1984/08/01 | 486 | 495 | 483 | 495 | 213,000 |
| 1984/07/31 | 485 | 489 | 485 | 487 | 133,000 |
| 1984/07/30 | 495 | 500 | 482 | 482 | 208,000 |
| 1984/07/28 | 495 | 500 | 491 | 500 | 107,000 |
| 1984/07/27 | 493 | 498 | 490 | 495 | 175,000 |
| 1984/07/26 | 485 | 498 | 485 | 495 | 226,000 |
| 1984/07/25 | 476 | 482 | 476 | 480 | 390,000 |
| 1984/07/24 | 473 | 484 | 466 | 484 | 643,000 |
| 1984/07/23 | 491 | 498 | 481 | 482 | 375,000 |
| 1984/07/21 | 493 | 499 | 492 | 496 | 214,000 |
| 1984/07/20 | 502 | 509 | 495 | 498 | 342,000 |
| 1984/07/19 | 507 | 511 | 505 | 505 | 192,000 |
| 1984/07/18 | 502 | 509 | 502 | 507 | 333,000 |
| 1984/07/17 | 507 | 513 | 506 | 510 | 226,000 |
| 1984/07/16 | 510 | 512 | 505 | 506 | 250,000 |
| 1984/07/13 | 519 | 519 | 511 | 511 | 314,000 |
| 1984/07/12 | 521 | 527 | 520 | 520 | 224,000 |
| 1984/07/11 | 537 | 537 | 525 | 530 | 276,000 |
| 1984/07/10 | 524 | 534 | 523 | 527 | 329,000 |
| 1984/07/09 | 546 | 546 | 522 | 523 | 320,000 |
| 1984/07/07 | 515 | 520 | 515 | 516 | 238,000 |
| 1984/07/06 | 518 | 519 | 515 | 515 | 156,000 |
| 1984/07/05 | 516 | 520 | 515 | 519 | 115,000 |
| 1984/07/04 | 515 | 523 | 514 | 514 | 203,000 |
| 1984/07/03 | 529 | 529 | 519 | 519 | 457,000 |
| 1984/07/02 | 535 | 537 | 528 | 528 | 243,000 |
| 1984/06/30 | 539 | 540 | 525 | 525 | 223,000 |
| 1984/06/29 | 544 | 549 | 537 | 537 | 236,000 |
| 1984/06/28 | 551 | 557 | 536 | 543 | 500,000 |
| 1984/06/27 | 538 | 562 | 538 | 555 | 2,455,000 |
| 1984/06/26 | 539 | 548 | 536 | 536 | 709,000 |
| 1984/06/25 | 530 | 545 | 528 | 533 | 1,068,000 |
| 1984/06/23 | 519 | 525 | 516 | 525 | 262,000 |
| 1984/06/22 | 529 | 531 | 512 | 515 | 922,000 |
| 1984/06/21 | 520 | 520 | 501 | 501 | 192,000 |
| 1984/06/20 | 510 | 525 | 510 | 520 | 299,000 |
| 1984/06/19 | 498 | 509 | 493 | 500 | 194,000 |
| 1984/06/18 | 492 | 500 | 492 | 493 | 174,000 |
| 1984/06/16 | 490 | 500 | 488 | 500 | 242,000 |
| 1984/06/15 | 497 | 500 | 496 | 499 | 286,000 |
| 1984/06/14 | 513 | 524 | 509 | 509 | 216,000 |
| 1984/06/13 | 520 | 525 | 512 | 512 | 351,000 |
| 1984/06/12 | 505 | 525 | 505 | 525 | 535,000 |
| 1984/06/11 | 510 | 515 | 510 | 513 | 134,000 |
| 1984/06/08 | 500 | 515 | 498 | 507 | 381,000 |
| 1984/06/07 | 508 | 510 | 495 | 495 | 522,000 |
| 1984/06/06 | 502 | 510 | 501 | 510 | 362,000 |
| 1984/06/05 | 501 | 515 | 500 | 500 | 537,000 |
| 1984/06/04 | 500 | 501 | 496 | 500 | 237,000 |
| 1984/06/02 | 517 | 517 | 500 | 501 | 198,000 |
| 1984/06/01 | 491 | 500 | 490 | 498 | 306,000 |
| 1984/05/31 | 505 | 505 | 490 | 490 | 386,000 |
| 1984/05/30 | 511 | 513 | 499 | 500 | 199,000 |
| 1984/05/29 | 514 | 515 | 505 | 510 | 394,000 |
| 1984/05/28 | 500 | 518 | 495 | 515 | 384,000 |
| 1984/05/26 | 495 | 500 | 493 | 494 | 283,000 |
| 1984/05/25 | 500 | 504 | 496 | 500 | 254,000 |
| 1984/05/24 | 486 | 505 | 486 | 505 | 750,000 |
| 1984/05/23 | 498 | 498 | 488 | 491 | 712,000 |
| 1984/05/22 | 502 | 510 | 497 | 510 | 578,000 |
| 1984/05/21 | 514 | 520 | 507 | 508 | 297,000 |
| 1984/05/19 | 497 | 518 | 497 | 515 | 384,000 |
| 1984/05/18 | 508 | 518 | 498 | 505 | 897,000 |
| 1984/05/17 | 538 | 539 | 513 | 513 | 422,000 |
| 1984/05/16 | 525 | 548 | 525 | 542 | 342,000 |
| 1984/05/15 | 511 | 533 | 510 | 527 | 584,000 |
| 1984/05/14 | 535 | 540 | 525 | 528 | 531,000 |
| 1984/05/11 | 540 | 555 | 540 | 541 | 309,000 |
| 1984/05/10 | 554 | 558 | 541 | 545 | 383,000 |
| 1984/05/09 | 550 | 557 | 549 | 554 | 259,000 |
| 1984/05/08 | 558 | 558 | 550 | 550 | 309,000 |
| 1984/05/07 | 560 | 565 | 560 | 560 | 270,000 |
| 1984/05/04 | 561 | 568 | 561 | 563 | 243,000 |
| 1984/05/02 | 560 | 570 | 556 | 570 | 366,000 |
| 1984/05/01 | 559 | 565 | 553 | 556 | 429,000 |
| 1984/04/28 | 567 | 567 | 556 | 559 | 424,000 |
| 1984/04/27 | 565 | 573 | 565 | 567 | 678,000 |
| 1984/04/26 | 576 | 584 | 575 | 575 | 527,000 |
| 1984/04/25 | 561 | 585 | 561 | 584 | 844,000 |
| 1984/04/24 | 563 | 563 | 552 | 557 | 449,000 |
| 1984/04/23 | 553 | 562 | 553 | 553 | 230,000 |
| 1984/04/21 | 559 | 563 | 555 | 559 | 273,000 |
| 1984/04/20 | 545 | 565 | 545 | 565 | 580,000 |
| 1984/04/19 | 553 | 556 | 546 | 546 | 692,000 |
| 1984/04/18 | 561 | 564 | 556 | 556 | 933,000 |
| 1984/04/17 | 568 | 573 | 562 | 565 | 937,000 |
| 1984/04/16 | 579 | 579 | 569 | 569 | 718,000 |
| 1984/04/13 | 576 | 587 | 571 | 571 | 736,000 |
| 1984/04/12 | 583 | 595 | 583 | 583 | 441,000 |
| 1984/04/11 | 595 | 597 | 581 | 582 | 605,000 |
| 1984/04/10 | 600 | 600 | 585 | 585 | 702,000 |
| 1984/04/09 | 590 | 600 | 590 | 599 | 567,000 |
| 1984/04/07 | 575 | 580 | 570 | 580 | 353,000 |
| 1984/04/06 | 566 | 570 | 563 | 566 | 609,000 |
| 1984/04/05 | 574 | 578 | 566 | 570 | 969,000 |
| 1984/04/04 | 578 | 581 | 575 | 575 | 865,000 |
| 1984/04/03 | 597 | 598 | 581 | 581 | 571,000 |
| 1984/04/02 | 583 | 598 | 581 | 598 | 773,000 |
| 1984/03/31 | 595 | 599 | 580 | 580 | 794,000 |
| 1984/03/30 | 597 | 601 | 596 | 600 | 1,103,000 |
| 1984/03/29 | 611 | 612 | 595 | 595 | 956,000 |
| 1984/03/28 | 605 | 620 | 602 | 612 | 1,881,000 |
| 1984/03/27 | 609 | 610 | 595 | 602 | 1,641,000 |
| 1984/03/26 | 600 | 620 | 596 | 605 | 1,613,000 |
| 1984/03/24 | 606 | 610 | 594 | 595 | 1,798,000 |
| 1984/03/23 | 622 | 627 | 607 | 610 | 3,553,000 |
| 1984/03/22 | 640 | 644 | 626 | 632 | 2,871,000 |
| 1984/03/21 | 652 | 663 | 638 | 638 | 4,839,001 |
| 1984/03/19 | 636 | 665 | 635 | 655 | 10,934,001 |
| 1984/03/17 | 618 | 635 | 613 | 635 | 3,004,000 |
| 1984/03/16 | 635 | 635 | 610 | 618 | 6,193,001 |
| 1984/03/15 | 595 | 639 | 595 | 630 | 11,987,001 |
| 1984/03/14 | 609 | 613 | 595 | 597 | 7,203,001 |
| 1984/03/13 | 597 | 612 | 596 | 605 | 12,727,001 |
| 1984/03/12 | 575 | 601 | 575 | 595 | 13,471,001 |
| 1984/03/09 | 568 | 578 | 566 | 575 | 4,659,001 |
| 1984/03/08 | 569 | 580 | 564 | 564 | 9,336,001 |
| 1984/03/07 | 562 | 575 | 557 | 571 | 13,213,001 |
| 1984/03/06 | 546 | 554 | 546 | 552 | 2,816,000 |
| 1984/03/05 | 565 | 568 | 550 | 556 | 5,660,001 |
| 1984/03/03 | 560 | 568 | 558 | 560 | 9,812,001 |
| 1984/03/02 | 542 | 554 | 540 | 550 | 13,297,001 |
| 1984/03/01 | 540 | 543 | 525 | 533 | 9,104,001 |
| 1984/02/29 | 525 | 536 | 518 | 530 | 6,789,001 |
| 1984/02/28 | 520 | 526 | 512 | 514 | 1,446,000 |
| 1984/02/27 | 515 | 538 | 510 | 530 | 8,468,001 |
| 1984/02/25 | 485 | 489 | 483 | 483 | 241,000 |
| 1984/02/24 | 479 | 499 | 479 | 482 | 514,000 |
| 1984/02/23 | 480 | 483 | 477 | 479 | 662,000 |
| 1984/02/22 | 486 | 488 | 476 | 483 | 951,000 |
| 1984/02/21 | 486 | 498 | 485 | 490 | 471,000 |
| 1984/02/20 | 491 | 491 | 485 | 490 | 194,000 |
| 1984/02/18 | 494 | 499 | 490 | 490 | 342,000 |
| 1984/02/17 | 499 | 500 | 492 | 492 | 423,000 |
| 1984/02/16 | 498 | 504 | 491 | 500 | 357,000 |
| 1984/02/15 | 499 | 501 | 495 | 500 | 316,000 |
| 1984/02/14 | 501 | 503 | 497 | 499 | 390,000 |
| 1984/02/13 | 496 | 505 | 496 | 505 | 341,000 |
| 1984/02/10 | 497 | 504 | 497 | 499 | 485,000 |
| 1984/02/09 | 520 | 522 | 505 | 507 | 1,265,000 |
| 1984/02/08 | 520 | 529 | 518 | 525 | 1,829,000 |
| 1984/02/07 | 535 | 535 | 521 | 530 | 2,567,000 |
| 1984/02/06 | 520 | 543 | 520 | 537 | 7,484,001 |
| 1984/02/04 | 514 | 517 | 507 | 517 | 531,000 |
| 1984/02/03 | 515 | 521 | 505 | 506 | 2,035,000 |
| 1984/02/02 | 496 | 510 | 496 | 505 | 460,000 |
| 1984/02/01 | 508 | 512 | 505 | 505 | 640,000 |
| 1984/01/31 | 520 | 520 | 506 | 518 | 480,000 |
| 1984/01/30 | 512 | 522 | 505 | 519 | 806,000 |
| 1984/01/28 | 519 | 523 | 506 | 522 | 2,224,000 |
| 1984/01/27 | 520 | 526 | 512 | 520 | 3,445,000 |
| 1984/01/26 | 495 | 520 | 495 | 515 | 2,980,000 |
| 1984/01/25 | 486 | 490 | 486 | 490 | 260,000 |
| 1984/01/24 | 488 | 492 | 485 | 485 | 600,000 |
| 1984/01/23 | 486 | 489 | 486 | 487 | 139,000 |
| 1984/01/21 | 486 | 492 | 486 | 490 | 302,000 |
| 1984/01/20 | 495 | 497 | 485 | 490 | 478,000 |
| 1984/01/19 | 500 | 505 | 488 | 492 | 803,000 |
| 1984/01/18 | 496 | 496 | 486 | 490 | 367,000 |
| 1984/01/17 | 504 | 505 | 496 | 496 | 417,000 |
| 1984/01/13 | 496 | 503 | 496 | 503 | 730,000 |
| 1984/01/12 | 500 | 505 | 500 | 501 | 565,000 |
| 1984/01/11 | 509 | 510 | 502 | 510 | 693,000 |
| 1984/01/10 | 510 | 512 | 501 | 510 | 1,125,000 |
| 1984/01/09 | 519 | 520 | 510 | 512 | 1,139,000 |
| 1984/01/07 | 525 | 529 | 517 | 519 | 2,784,000 |
| 1984/01/06 | 485 | 525 | 482 | 520 | 5,315,001 |
| 1984/01/05 | 480 | 490 | 478 | 480 | 1,513,000 |
| 1984/01/04 | 480 | 483 | 472 | 475 | 286,000 |