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 |
|---|---|---|---|---|---|
| 1985/12/28 | 510 | 511 | 505 | 505 | 247,000 |
| 1985/12/27 | 514 | 514 | 510 | 510 | 201,000 |
| 1985/12/26 | 513 | 519 | 511 | 511 | 640,000 |
| 1985/12/25 | 513 | 515 | 511 | 513 | 295,000 |
| 1985/12/24 | 513 | 518 | 511 | 511 | 491,000 |
| 1985/12/23 | 511 | 515 | 510 | 511 | 412,000 |
| 1985/12/21 | 515 | 517 | 510 | 510 | 329,000 |
| 1985/12/20 | 523 | 524 | 515 | 518 | 1,350,000 |
| 1985/12/19 | 511 | 527 | 511 | 520 | 2,445,001 |
| 1985/12/18 | 510 | 515 | 509 | 515 | 423,000 |
| 1985/12/17 | 510 | 511 | 505 | 510 | 330,000 |
| 1985/12/16 | 515 | 519 | 508 | 508 | 619,000 |
| 1985/12/13 | 510 | 513 | 505 | 513 | 404,000 |
| 1985/12/12 | 505 | 508 | 505 | 507 | 236,000 |
| 1985/12/11 | 508 | 509 | 502 | 502 | 310,000 |
| 1985/12/10 | 510 | 515 | 508 | 508 | 594,000 |
| 1985/12/09 | 512 | 512 | 506 | 509 | 218,000 |
| 1985/12/07 | 506 | 510 | 502 | 506 | 349,000 |
| 1985/12/06 | 512 | 514 | 506 | 506 | 493,000 |
| 1985/12/05 | 512 | 520 | 510 | 510 | 700,000 |
| 1985/12/04 | 512 | 514 | 510 | 512 | 645,000 |
| 1985/12/03 | 520 | 523 | 510 | 512 | 1,259,000 |
| 1985/12/02 | 521 | 528 | 515 | 521 | 3,771,001 |
| 1985/11/30 | 516 | 525 | 513 | 524 | 1,707,000 |
| 1985/11/29 | 510 | 524 | 510 | 517 | 3,262,001 |
| 1985/11/28 | 514 | 522 | 510 | 518 | 4,659,001 |
| 1985/11/27 | 500 | 520 | 500 | 515 | 4,358,001 |
| 1985/11/26 | 492 | 500 | 488 | 498 | 308,000 |
| 1985/11/25 | 485 | 495 | 485 | 493 | 662,000 |
| 1985/11/22 | 488 | 500 | 488 | 495 | 1,172,000 |
| 1985/11/21 | 489 | 489 | 483 | 483 | 254,000 |
| 1985/11/20 | 493 | 494 | 487 | 487 | 266,000 |
| 1985/11/19 | 500 | 500 | 492 | 493 | 462,000 |
| 1985/11/18 | 500 | 503 | 498 | 501 | 1,094,000 |
| 1985/11/16 | 505 | 507 | 496 | 496 | 1,656,000 |
| 1985/11/15 | 484 | 506 | 481 | 505 | 2,642,001 |
| 1985/11/14 | 493 | 493 | 476 | 487 | 748,000 |
| 1985/11/13 | 498 | 501 | 491 | 493 | 1,281,000 |
| 1985/11/12 | 497 | 501 | 485 | 498 | 1,842,000 |
| 1985/11/11 | 500 | 500 | 490 | 490 | 901,000 |
| 1985/11/08 | 482 | 502 | 480 | 497 | 3,869,001 |
| 1985/11/07 | 483 | 483 | 476 | 482 | 513,000 |
| 1985/11/06 | 470 | 486 | 470 | 480 | 572,000 |
| 1985/11/05 | 473 | 475 | 473 | 475 | 92,000 |
| 1985/11/02 | 475 | 476 | 473 | 473 | 59,000 |
| 1985/11/01 | 477 | 480 | 475 | 478 | 251,000 |
| 1985/10/31 | 480 | 480 | 477 | 477 | 267,000 |
| 1985/10/30 | 475 | 479 | 470 | 479 | 140,000 |
| 1985/10/29 | 480 | 482 | 470 | 480 | 356,000 |
| 1985/10/28 | 478 | 480 | 472 | 477 | 298,000 |
| 1985/10/26 | 479 | 479 | 475 | 477 | 198,000 |
| 1985/10/25 | 478 | 482 | 477 | 479 | 290,000 |
| 1985/10/24 | 475 | 479 | 475 | 475 | 271,000 |
| 1985/10/23 | 485 | 485 | 470 | 472 | 455,000 |
| 1985/10/22 | 486 | 487 | 480 | 480 | 225,000 |
| 1985/10/21 | 489 | 489 | 483 | 486 | 250,000 |
| 1985/10/19 | 488 | 489 | 483 | 489 | 496,000 |
| 1985/10/18 | 483 | 496 | 480 | 483 | 1,795,000 |
| 1985/10/17 | 489 | 489 | 480 | 481 | 1,196,000 |
| 1985/10/16 | 485 | 486 | 475 | 484 | 1,398,000 |
| 1985/10/15 | 460 | 460 | 456 | 460 | 210,000 |
| 1985/10/14 | 456 | 456 | 455 | 456 | 180,000 |
| 1985/10/11 | 456 | 460 | 455 | 456 | 310,000 |
| 1985/10/09 | 457 | 457 | 455 | 457 | 335,000 |
| 1985/10/08 | 460 | 464 | 457 | 457 | 363,000 |
| 1985/10/07 | 456 | 464 | 456 | 460 | 363,000 |
| 1985/10/05 | 460 | 460 | 455 | 455 | 219,000 |
| 1985/10/04 | 452 | 465 | 450 | 460 | 552,000 |
| 1985/10/03 | 448 | 455 | 447 | 452 | 391,000 |
| 1985/10/02 | 443 | 449 | 443 | 447 | 905,000 |
| 1985/10/01 | 445 | 448 | 443 | 445 | 498,000 |
| 1985/09/30 | 446 | 449 | 443 | 448 | 232,000 |
| 1985/09/28 | 450 | 454 | 446 | 446 | 121,000 |
| 1985/09/27 | 453 | 458 | 450 | 450 | 427,000 |
| 1985/09/26 | 458 | 459 | 447 | 458 | 542,000 |
| 1985/09/25 | 463 | 464 | 459 | 459 | 291,000 |
| 1985/09/24 | 462 | 465 | 462 | 462 | 184,000 |
| 1985/09/21 | 464 | 465 | 461 | 462 | 231,000 |
| 1985/09/20 | 463 | 465 | 458 | 465 | 249,000 |
| 1985/09/19 | 463 | 464 | 459 | 463 | 155,000 |
| 1985/09/18 | 467 | 469 | 462 | 464 | 142,000 |
| 1985/09/17 | 467 | 470 | 466 | 466 | 157,000 |
| 1985/09/13 | 465 | 470 | 465 | 466 | 281,000 |
| 1985/09/12 | 466 | 470 | 462 | 466 | 109,000 |
| 1985/09/11 | 467 | 472 | 461 | 465 | 174,000 |
| 1985/09/10 | 476 | 477 | 473 | 477 | 224,000 |
| 1985/09/09 | 475 | 476 | 472 | 475 | 285,000 |
| 1985/09/07 | 476 | 478 | 472 | 475 | 300,000 |
| 1985/09/06 | 452 | 478 | 452 | 477 | 620,000 |
| 1985/09/05 | 458 | 463 | 455 | 455 | 243,000 |
| 1985/09/04 | 470 | 473 | 456 | 460 | 487,000 |
| 1985/09/03 | 475 | 475 | 473 | 475 | 158,000 |
| 1985/09/02 | 477 | 477 | 472 | 472 | 328,000 |
| 1985/08/31 | 477 | 477 | 472 | 472 | 238,000 |
| 1985/08/30 | 475 | 478 | 473 | 477 | 442,000 |
| 1985/08/29 | 475 | 477 | 470 | 473 | 394,000 |
| 1985/08/28 | 461 | 480 | 460 | 475 | 501,000 |
| 1985/08/27 | 460 | 465 | 460 | 460 | 344,000 |
| 1985/08/26 | 465 | 470 | 461 | 465 | 144,000 |
| 1985/08/24 | 464 | 469 | 460 | 465 | 150,000 |
| 1985/08/23 | 457 | 460 | 455 | 460 | 101,000 |
| 1985/08/22 | 459 | 460 | 456 | 456 | 210,000 |
| 1985/08/21 | 456 | 459 | 456 | 459 | 92,000 |
| 1985/08/20 | 455 | 459 | 455 | 456 | 101,000 |
| 1985/08/19 | 460 | 461 | 456 | 456 | 155,000 |
| 1985/08/17 | 451 | 459 | 451 | 455 | 116,000 |
| 1985/08/16 | 446 | 451 | 445 | 450 | 160,000 |
| 1985/08/15 | 448 | 450 | 445 | 447 | 79,000 |
| 1985/08/14 | 441 | 448 | 441 | 448 | 127,000 |
| 1985/08/13 | 445 | 449 | 440 | 442 | 68,000 |
| 1985/08/12 | 450 | 455 | 446 | 446 | 107,000 |
| 1985/08/09 | 455 | 460 | 448 | 448 | 117,000 |
| 1985/08/08 | 458 | 460 | 455 | 455 | 136,000 |
| 1985/08/07 | 453 | 460 | 453 | 453 | 197,000 |
| 1985/08/06 | 460 | 464 | 455 | 455 | 282,000 |
| 1985/08/05 | 474 | 474 | 460 | 460 | 204,000 |
| 1985/08/03 | 465 | 470 | 465 | 470 | 123,000 |
| 1985/08/02 | 460 | 466 | 459 | 461 | 317,000 |
| 1985/08/01 | 440 | 460 | 440 | 455 | 373,000 |
| 1985/07/31 | 431 | 440 | 431 | 440 | 205,000 |
| 1985/07/30 | 439 | 440 | 431 | 431 | 371,000 |
| 1985/07/29 | 440 | 440 | 437 | 437 | 149,000 |
| 1985/07/27 | 435 | 439 | 435 | 435 | 77,000 |
| 1985/07/26 | 435 | 437 | 431 | 434 | 162,000 |
| 1985/07/25 | 441 | 445 | 437 | 437 | 236,000 |
| 1985/07/24 | 440 | 448 | 440 | 440 | 247,000 |
| 1985/07/23 | 445 | 445 | 441 | 444 | 342,000 |
| 1985/07/22 | 442 | 455 | 442 | 447 | 536,000 |
| 1985/07/20 | 450 | 453 | 442 | 442 | 479,000 |
| 1985/07/19 | 456 | 458 | 452 | 453 | 201,000 |
| 1985/07/18 | 464 | 464 | 455 | 458 | 374,000 |
| 1985/07/17 | 456 | 465 | 456 | 459 | 277,000 |
| 1985/07/16 | 456 | 460 | 453 | 455 | 260,000 |
| 1985/07/15 | 475 | 475 | 455 | 460 | 286,000 |
| 1985/07/12 | 475 | 477 | 475 | 476 | 258,000 |
| 1985/07/11 | 476 | 479 | 475 | 475 | 451,000 |
| 1985/07/10 | 480 | 486 | 475 | 476 | 724,000 |
| 1985/07/09 | 475 | 480 | 475 | 475 | 173,000 |
| 1985/07/08 | 488 | 489 | 475 | 475 | 248,000 |
| 1985/07/06 | 490 | 493 | 486 | 486 | 580,000 |
| 1985/07/05 | 478 | 484 | 478 | 480 | 410,000 |
| 1985/07/04 | 485 | 485 | 475 | 480 | 569,000 |
| 1985/07/03 | 475 | 487 | 475 | 485 | 1,069,000 |
| 1985/07/02 | 466 | 476 | 466 | 475 | 477,000 |
| 1985/07/01 | 468 | 469 | 466 | 466 | 205,000 |
| 1985/06/29 | 466 | 467 | 463 | 467 | 78,000 |
| 1985/06/28 | 468 | 470 | 465 | 466 | 295,000 |
| 1985/06/27 | 483 | 483 | 476 | 476 | 372,000 |
| 1985/06/26 | 474 | 479 | 466 | 478 | 884,000 |
| 1985/06/25 | 457 | 469 | 455 | 469 | 323,000 |
| 1985/06/24 | 453 | 459 | 452 | 455 | 285,000 |
| 1985/06/22 | 452 | 455 | 451 | 453 | 76,000 |
| 1985/06/21 | 452 | 453 | 451 | 451 | 220,000 |
| 1985/06/20 | 455 | 455 | 451 | 451 | 206,000 |
| 1985/06/19 | 452 | 452 | 451 | 452 | 237,000 |
| 1985/06/18 | 452 | 455 | 451 | 452 | 229,000 |
| 1985/06/17 | 453 | 458 | 452 | 452 | 257,000 |
| 1985/06/15 | 455 | 458 | 452 | 453 | 467,000 |
| 1985/06/14 | 460 | 460 | 456 | 458 | 122,000 |
| 1985/06/13 | 455 | 462 | 454 | 458 | 313,000 |
| 1985/06/12 | 455 | 456 | 451 | 455 | 346,000 |
| 1985/06/11 | 456 | 460 | 451 | 455 | 289,000 |
| 1985/06/10 | 461 | 465 | 455 | 457 | 209,000 |
| 1985/06/07 | 460 | 465 | 456 | 456 | 181,000 |
| 1985/06/06 | 464 | 465 | 455 | 455 | 269,000 |
| 1985/06/05 | 454 | 460 | 452 | 455 | 240,000 |
| 1985/06/04 | 453 | 458 | 450 | 451 | 329,000 |
| 1985/06/03 | 465 | 465 | 455 | 458 | 400,000 |
| 1985/06/01 | 465 | 467 | 462 | 462 | 390,000 |
| 1985/05/31 | 469 | 470 | 466 | 469 | 318,000 |
| 1985/05/30 | 463 | 470 | 463 | 467 | 358,000 |
| 1985/05/29 | 463 | 465 | 460 | 462 | 523,000 |
| 1985/05/28 | 463 | 470 | 463 | 465 | 241,000 |
| 1985/05/27 | 470 | 470 | 463 | 463 | 326,000 |
| 1985/05/25 | 466 | 466 | 464 | 465 | 150,000 |
| 1985/05/24 | 467 | 470 | 465 | 467 | 190,000 |
| 1985/05/23 | 470 | 470 | 467 | 467 | 231,000 |
| 1985/05/22 | 472 | 472 | 470 | 470 | 296,000 |
| 1985/05/21 | 471 | 473 | 470 | 471 | 155,000 |
| 1985/05/20 | 470 | 474 | 469 | 470 | 117,000 |
| 1985/05/18 | 472 | 474 | 470 | 470 | 68,000 |
| 1985/05/17 | 470 | 474 | 468 | 474 | 291,000 |
| 1985/05/16 | 472 | 472 | 470 | 470 | 234,000 |
| 1985/05/15 | 473 | 474 | 472 | 473 | 184,000 |
| 1985/05/14 | 474 | 474 | 473 | 473 | 148,000 |
| 1985/05/13 | 474 | 474 | 473 | 473 | 227,000 |
| 1985/05/10 | 474 | 474 | 472 | 474 | 328,000 |
| 1985/05/09 | 474 | 475 | 471 | 474 | 601,000 |
| 1985/05/08 | 474 | 475 | 473 | 474 | 238,000 |
| 1985/05/07 | 471 | 474 | 470 | 474 | 113,000 |
| 1985/05/04 | 476 | 476 | 471 | 474 | 501,000 |
| 1985/05/02 | 475 | 487 | 475 | 481 | 161,000 |
| 1985/05/01 | 480 | 483 | 476 | 477 | 78,000 |
| 1985/04/30 | 484 | 488 | 475 | 475 | 89,000 |
| 1985/04/27 | 466 | 484 | 466 | 484 | 205,000 |
| 1985/04/26 | 476 | 479 | 462 | 465 | 470,000 |
| 1985/04/25 | 485 | 485 | 476 | 476 | 245,000 |
| 1985/04/24 | 485 | 485 | 482 | 485 | 142,000 |
| 1985/04/23 | 480 | 485 | 480 | 485 | 80,000 |
| 1985/04/22 | 485 | 485 | 480 | 480 | 147,000 |
| 1985/04/20 | 473 | 485 | 473 | 480 | 164,000 |
| 1985/04/19 | 473 | 478 | 471 | 473 | 306,000 |
| 1985/04/18 | 488 | 490 | 475 | 478 | 441,000 |
| 1985/04/17 | 485 | 495 | 482 | 486 | 409,000 |
| 1985/04/16 | 500 | 503 | 486 | 486 | 415,000 |
| 1985/04/15 | 500 | 510 | 500 | 500 | 532,000 |
| 1985/04/12 | 500 | 506 | 491 | 496 | 225,000 |
| 1985/04/11 | 510 | 512 | 501 | 506 | 409,000 |
| 1985/04/10 | 510 | 514 | 505 | 510 | 736,000 |
| 1985/04/09 | 505 | 510 | 504 | 510 | 296,000 |
| 1985/04/08 | 508 | 514 | 505 | 505 | 159,000 |
| 1985/04/06 | 504 | 510 | 501 | 510 | 286,000 |
| 1985/04/05 | 509 | 513 | 505 | 505 | 708,000 |
| 1985/04/04 | 520 | 525 | 508 | 515 | 867,000 |
| 1985/04/03 | 534 | 534 | 521 | 524 | 2,787,001 |
| 1985/04/02 | 530 | 540 | 517 | 518 | 9,813,002 |
| 1985/04/01 | 480 | 480 | 474 | 474 | 368,000 |
| 1985/03/30 | 481 | 488 | 475 | 478 | 728,000 |
| 1985/03/29 | 467 | 490 | 466 | 486 | 272,000 |
| 1985/03/28 | 465 | 466 | 456 | 466 | 1,062,000 |
| 1985/03/27 | 467 | 472 | 462 | 462 | 850,000 |
| 1985/03/27 | 1 -> 1.10 分割 | ||||
| 1985/03/26 | 535 | 541 | 533 | 541 | 916,000 |
| 1985/03/25 | 536 | 537 | 533 | 535 | 454,000 |
| 1985/03/23 | 538 | 539 | 535 | 535 | 360,000 |
| 1985/03/22 | 538 | 540 | 535 | 540 | 264,000 |
| 1985/03/20 | 536 | 543 | 532 | 537 | 564,000 |
| 1985/03/19 | 542 | 543 | 540 | 540 | 545,000 |
| 1985/03/18 | 543 | 545 | 540 | 543 | 234,000 |
| 1985/03/16 | 545 | 548 | 543 | 545 | 290,000 |
| 1985/03/15 | 532 | 550 | 532 | 543 | 597,000 |
| 1985/03/14 | 535 | 536 | 531 | 535 | 284,000 |
| 1985/03/13 | 537 | 539 | 536 | 536 | 212,000 |
| 1985/03/12 | 541 | 541 | 536 | 537 | 269,000 |
| 1985/03/11 | 550 | 553 | 541 | 541 | 285,000 |
| 1985/03/08 | 545 | 546 | 535 | 545 | 484,000 |
| 1985/03/07 | 535 | 546 | 535 | 545 | 533,000 |
| 1985/03/06 | 536 | 545 | 536 | 541 | 498,000 |
| 1985/03/05 | 545 | 545 | 540 | 540 | 248,000 |
| 1985/03/04 | 536 | 545 | 536 | 545 | 226,000 |
| 1985/03/02 | 536 | 545 | 535 | 537 | 243,000 |
| 1985/03/01 | 529 | 539 | 528 | 535 | 1,203,000 |
| 1985/02/28 | 532 | 538 | 526 | 529 | 1,806,000 |
| 1985/02/27 | 535 | 541 | 535 | 538 | 874,000 |
| 1985/02/26 | 548 | 554 | 538 | 538 | 734,000 |
| 1985/02/25 | 555 | 555 | 549 | 550 | 246,000 |
| 1985/02/23 | 551 | 555 | 548 | 555 | 305,000 |
| 1985/02/22 | 555 | 555 | 551 | 551 | 352,000 |
| 1985/02/21 | 558 | 560 | 558 | 558 | 270,000 |
| 1985/02/20 | 561 | 569 | 559 | 565 | 722,000 |
| 1985/02/19 | 567 | 567 | 556 | 566 | 342,000 |
| 1985/02/18 | 579 | 582 | 564 | 567 | 2,370,000 |
| 1985/02/16 | 562 | 565 | 560 | 560 | 456,000 |
| 1985/02/15 | 557 | 565 | 556 | 562 | 414,000 |
| 1985/02/14 | 556 | 560 | 550 | 552 | 427,000 |
| 1985/02/13 | 558 | 565 | 556 | 556 | 435,000 |
| 1985/02/12 | 571 | 571 | 565 | 565 | 845,000 |
| 1985/02/08 | 577 | 579 | 561 | 561 | 1,639,000 |
| 1985/02/07 | 566 | 588 | 563 | 577 | 4,995,001 |
| 1985/02/06 | 560 | 567 | 560 | 565 | 1,092,000 |
| 1985/02/05 | 567 | 575 | 555 | 557 | 1,227,000 |
| 1985/02/04 | 559 | 567 | 553 | 557 | 395,000 |
| 1985/02/02 | 574 | 574 | 556 | 567 | 406,000 |
| 1985/02/01 | 560 | 580 | 556 | 575 | 1,724,000 |
| 1985/01/31 | 558 | 558 | 546 | 546 | 795,000 |
| 1985/01/30 | 552 | 559 | 545 | 550 | 598,000 |
| 1985/01/29 | 557 | 560 | 555 | 555 | 1,069,000 |
| 1985/01/28 | 551 | 555 | 548 | 555 | 466,000 |
| 1985/01/26 | 555 | 555 | 550 | 550 | 436,000 |
| 1985/01/25 | 560 | 568 | 552 | 555 | 660,000 |
| 1985/01/24 | 560 | 563 | 556 | 558 | 738,000 |
| 1985/01/23 | 564 | 567 | 556 | 557 | 1,260,000 |
| 1985/01/22 | 580 | 584 | 555 | 556 | 4,381,000 |
| 1985/01/21 | 560 | 580 | 558 | 577 | 6,269,001 |
| 1985/01/19 | 560 | 567 | 555 | 559 | 2,450,000 |
| 1985/01/18 | 554 | 554 | 543 | 546 | 1,005,000 |
| 1985/01/17 | 547 | 560 | 543 | 551 | 3,075,000 |
| 1985/01/16 | 543 | 548 | 535 | 544 | 757,000 |
| 1985/01/14 | 535 | 539 | 533 | 533 | 310,000 |
| 1985/01/11 | 532 | 542 | 531 | 533 | 470,000 |
| 1985/01/10 | 539 | 540 | 531 | 533 | 502,000 |
| 1985/01/09 | 538 | 540 | 531 | 534 | 368,000 |
| 1985/01/08 | 546 | 548 | 535 | 535 | 468,000 |
| 1985/01/07 | 543 | 548 | 531 | 536 | 259,000 |
| 1985/01/05 | 527 | 548 | 527 | 548 | 543,000 |
| 1985/01/04 | 525 | 540 | 525 | 529 | 282,000 |