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 |
|---|---|---|---|---|---|
| 1991/12/30 | 437 | 447 | 437 | 440 | 394,000 |
| 1991/12/27 | 455 | 455 | 437 | 437 | 226,000 |
| 1991/12/26 | 450 | 455 | 441 | 451 | 192,000 |
| 1991/12/25 | 442 | 450 | 440 | 450 | 210,000 |
| 1991/12/24 | 458 | 464 | 441 | 441 | 198,000 |
| 1991/12/20 | 453 | 460 | 451 | 451 | 215,000 |
| 1991/12/19 | 460 | 468 | 452 | 455 | 202,000 |
| 1991/12/18 | 465 | 468 | 457 | 460 | 342,000 |
| 1991/12/17 | 472 | 477 | 469 | 470 | 250,000 |
| 1991/12/16 | 480 | 483 | 476 | 477 | 171,000 |
| 1991/12/13 | 471 | 480 | 469 | 475 | 273,000 |
| 1991/12/12 | 460 | 470 | 460 | 466 | 96,000 |
| 1991/12/11 | 457 | 460 | 455 | 460 | 457,000 |
| 1991/12/10 | 461 | 464 | 458 | 460 | 189,000 |
| 1991/12/09 | 470 | 475 | 465 | 465 | 91,000 |
| 1991/12/06 | 470 | 470 | 465 | 470 | 58,000 |
| 1991/12/05 | 475 | 475 | 465 | 473 | 150,000 |
| 1991/12/04 | 470 | 479 | 462 | 475 | 301,000 |
| 1991/12/03 | 470 | 480 | 465 | 466 | 447,000 |
| 1991/12/02 | 466 | 475 | 464 | 465 | 516,000 |
| 1991/11/29 | 481 | 487 | 475 | 475 | 352,000 |
| 1991/11/28 | 495 | 495 | 477 | 486 | 247,000 |
| 1991/11/27 | 500 | 500 | 495 | 497 | 147,000 |
| 1991/11/26 | 500 | 505 | 495 | 495 | 190,000 |
| 1991/11/25 | 510 | 510 | 495 | 495 | 179,000 |
| 1991/11/22 | 495 | 500 | 493 | 500 | 283,000 |
| 1991/11/21 | 506 | 508 | 495 | 495 | 522,000 |
| 1991/11/20 | 499 | 505 | 493 | 495 | 683,000 |
| 1991/11/19 | 503 | 512 | 500 | 500 | 556,000 |
| 1991/11/18 | 495 | 505 | 492 | 493 | 1,050,000 |
| 1991/11/15 | 530 | 530 | 516 | 516 | 410,000 |
| 1991/11/14 | 530 | 535 | 523 | 530 | 238,000 |
| 1991/11/13 | 534 | 538 | 528 | 528 | 186,000 |
| 1991/11/12 | 517 | 536 | 517 | 536 | 295,000 |
| 1991/11/11 | 526 | 529 | 517 | 527 | 677,000 |
| 1991/11/08 | 558 | 558 | 535 | 535 | 899,000 |
| 1991/11/07 | 561 | 562 | 552 | 552 | 417,000 |
| 1991/11/06 | 550 | 565 | 550 | 563 | 852,000 |
| 1991/11/05 | 565 | 565 | 555 | 558 | 663,000 |
| 1991/11/01 | 567 | 570 | 561 | 565 | 1,043,000 |
| 1991/10/31 | 587 | 589 | 572 | 572 | 2,333,000 |
| 1991/10/30 | 605 | 612 | 586 | 592 | 6,611,000 |
| 1991/10/29 | 584 | 616 | 567 | 602 | 15,179,000 |
| 1991/10/28 | 581 | 599 | 574 | 588 | 8,325,000 |
| 1991/10/25 | 560 | 588 | 550 | 562 | 10,835,000 |
| 1991/10/24 | 511 | 514 | 508 | 514 | 548,000 |
| 1991/10/23 | 517 | 517 | 510 | 517 | 640,000 |
| 1991/10/22 | 508 | 522 | 508 | 517 | 746,000 |
| 1991/10/21 | 529 | 529 | 515 | 516 | 512,000 |
| 1991/10/18 | 516 | 525 | 515 | 519 | 896,000 |
| 1991/10/17 | 540 | 540 | 519 | 525 | 1,759,000 |
| 1991/10/16 | 503 | 533 | 501 | 520 | 1,366,000 |
| 1991/10/15 | 505 | 505 | 498 | 500 | 952,000 |
| 1991/10/14 | 503 | 509 | 495 | 498 | 546,000 |
| 1991/10/11 | 520 | 521 | 501 | 513 | 710,000 |
| 1991/10/09 | 529 | 533 | 522 | 530 | 379,000 |
| 1991/10/08 | 522 | 541 | 522 | 539 | 358,000 |
| 1991/10/07 | 550 | 554 | 532 | 532 | 655,000 |
| 1991/10/04 | 560 | 563 | 542 | 549 | 2,405,000 |
| 1991/10/03 | 522 | 555 | 517 | 550 | 2,150,000 |
| 1991/10/02 | 520 | 525 | 515 | 522 | 990,000 |
| 1991/10/01 | 510 | 534 | 508 | 530 | 643,000 |
| 1991/09/30 | 513 | 515 | 507 | 508 | 177,000 |
| 1991/09/27 | 516 | 525 | 513 | 513 | 319,000 |
| 1991/09/26 | 541 | 545 | 515 | 529 | 691,000 |
| 1991/09/25 | 511 | 551 | 511 | 531 | 1,376,000 |
| 1991/09/24 | 500 | 514 | 500 | 507 | 594,000 |
| 1991/09/20 | 520 | 530 | 495 | 506 | 1,707,000 |
| 1991/09/19 | 550 | 550 | 517 | 540 | 2,566,000 |
| 1991/09/18 | 465 | 480 | 455 | 480 | 604,000 |
| 1991/09/17 | 475 | 475 | 466 | 470 | 318,000 |
| 1991/09/13 | 449 | 468 | 445 | 466 | 509,000 |
| 1991/09/12 | 440 | 453 | 440 | 445 | 211,000 |
| 1991/09/11 | 450 | 459 | 441 | 445 | 264,000 |
| 1991/09/10 | 459 | 459 | 445 | 455 | 302,000 |
| 1991/09/09 | 458 | 462 | 455 | 459 | 171,000 |
| 1991/09/06 | 455 | 464 | 455 | 455 | 623,000 |
| 1991/09/05 | 436 | 458 | 435 | 455 | 628,000 |
| 1991/09/04 | 431 | 438 | 431 | 435 | 167,000 |
| 1991/09/03 | 445 | 445 | 431 | 434 | 231,000 |
| 1991/09/02 | 426 | 445 | 423 | 444 | 131,000 |
| 1991/08/30 | 417 | 425 | 417 | 425 | 247,000 |
| 1991/08/29 | 410 | 423 | 410 | 420 | 160,000 |
| 1991/08/28 | 416 | 417 | 406 | 415 | 343,000 |
| 1991/08/27 | 421 | 430 | 420 | 421 | 320,000 |
| 1991/08/26 | 437 | 440 | 420 | 431 | 237,000 |
| 1991/08/23 | 451 | 451 | 432 | 437 | 90,000 |
| 1991/08/22 | 460 | 460 | 451 | 455 | 215,000 |
| 1991/08/21 | 430 | 444 | 421 | 437 | 278,000 |
| 1991/08/20 | 427 | 435 | 420 | 420 | 512,000 |
| 1991/08/19 | 455 | 457 | 425 | 425 | 482,000 |
| 1991/08/16 | 464 | 465 | 452 | 465 | 249,000 |
| 1991/08/15 | 457 | 464 | 450 | 464 | 241,000 |
| 1991/08/14 | 445 | 453 | 445 | 450 | 570,000 |
| 1991/08/13 | 450 | 450 | 440 | 440 | 205,000 |
| 1991/08/12 | 457 | 457 | 451 | 451 | 206,000 |
| 1991/08/09 | 461 | 466 | 456 | 457 | 248,000 |
| 1991/08/08 | 471 | 475 | 466 | 470 | 164,000 |
| 1991/08/07 | 482 | 485 | 471 | 471 | 62,000 |
| 1991/08/06 | 478 | 478 | 477 | 477 | 190,000 |
| 1991/08/05 | 477 | 478 | 475 | 477 | 51,000 |
| 1991/08/02 | 485 | 485 | 476 | 477 | 96,000 |
| 1991/08/01 | 491 | 491 | 485 | 490 | 86,000 |
| 1991/07/31 | 494 | 494 | 482 | 493 | 116,000 |
| 1991/07/30 | 487 | 495 | 483 | 494 | 136,000 |
| 1991/07/29 | 481 | 487 | 480 | 482 | 66,000 |
| 1991/07/26 | 487 | 491 | 482 | 491 | 267,000 |
| 1991/07/25 | 480 | 488 | 478 | 482 | 205,000 |
| 1991/07/24 | 462 | 478 | 462 | 470 | 71,000 |
| 1991/07/23 | 480 | 480 | 461 | 465 | 56,000 |
| 1991/07/22 | 479 | 492 | 473 | 485 | 355,000 |
| 1991/07/19 | 466 | 480 | 466 | 478 | 213,000 |
| 1991/07/18 | 473 | 473 | 442 | 451 | 100,000 |
| 1991/07/17 | 480 | 480 | 470 | 475 | 117,000 |
| 1991/07/16 | 479 | 486 | 479 | 483 | 248,000 |
| 1991/07/15 | 466 | 479 | 466 | 479 | 236,000 |
| 1991/07/12 | 460 | 463 | 455 | 456 | 43,000 |
| 1991/07/11 | 451 | 460 | 451 | 455 | 131,000 |
| 1991/07/10 | 444 | 459 | 440 | 459 | 177,000 |
| 1991/07/09 | 428 | 445 | 428 | 440 | 423,000 |
| 1991/07/08 | 457 | 460 | 429 | 434 | 294,000 |
| 1991/07/05 | 461 | 465 | 450 | 452 | 239,000 |
| 1991/07/04 | 460 | 465 | 455 | 460 | 242,000 |
| 1991/07/03 | 475 | 480 | 465 | 465 | 130,000 |
| 1991/07/02 | 477 | 495 | 477 | 485 | 216,000 |
| 1991/07/01 | 480 | 487 | 473 | 487 | 216,000 |
| 1991/06/28 | 475 | 480 | 460 | 460 | 214,000 |
| 1991/06/27 | 465 | 474 | 460 | 465 | 217,000 |
| 1991/06/26 | 474 | 480 | 468 | 470 | 325,000 |
| 1991/06/25 | 466 | 476 | 465 | 470 | 171,000 |
| 1991/06/24 | 490 | 490 | 470 | 471 | 83,000 |
| 1991/06/21 | 500 | 500 | 481 | 485 | 398,000 |
| 1991/06/20 | 481 | 490 | 481 | 490 | 164,000 |
| 1991/06/19 | 500 | 510 | 486 | 486 | 306,000 |
| 1991/06/18 | 512 | 512 | 499 | 500 | 131,000 |
| 1991/06/17 | 518 | 518 | 510 | 510 | 243,000 |
| 1991/06/14 | 502 | 512 | 502 | 503 | 433,000 |
| 1991/06/13 | 503 | 503 | 496 | 500 | 144,000 |
| 1991/06/12 | 500 | 509 | 496 | 500 | 106,000 |
| 1991/06/11 | 498 | 500 | 490 | 490 | 501,000 |
| 1991/06/10 | 518 | 518 | 508 | 508 | 209,000 |
| 1991/06/07 | 515 | 520 | 511 | 517 | 125,000 |
| 1991/06/06 | 512 | 516 | 510 | 515 | 166,000 |
| 1991/06/05 | 525 | 525 | 515 | 515 | 127,000 |
| 1991/06/04 | 520 | 525 | 515 | 515 | 145,000 |
| 1991/06/03 | 525 | 525 | 519 | 520 | 239,000 |
| 1991/05/31 | 512 | 520 | 512 | 519 | 94,000 |
| 1991/05/30 | 510 | 515 | 508 | 510 | 144,000 |
| 1991/05/29 | 505 | 512 | 505 | 508 | 318,000 |
| 1991/05/28 | 505 | 510 | 503 | 510 | 167,000 |
| 1991/05/27 | 505 | 509 | 503 | 504 | 206,000 |
| 1991/05/24 | 514 | 514 | 507 | 510 | 236,000 |
| 1991/05/23 | 505 | 505 | 500 | 505 | 326,000 |
| 1991/05/22 | 506 | 516 | 505 | 507 | 510,000 |
| 1991/05/21 | 510 | 511 | 505 | 506 | 224,000 |
| 1991/05/20 | 516 | 516 | 511 | 511 | 87,000 |
| 1991/05/17 | 515 | 520 | 515 | 520 | 74,000 |
| 1991/05/16 | 519 | 520 | 514 | 520 | 302,000 |
| 1991/05/15 | 519 | 520 | 516 | 520 | 260,000 |
| 1991/05/14 | 530 | 530 | 520 | 520 | 212,000 |
| 1991/05/13 | 532 | 534 | 520 | 520 | 93,000 |
| 1991/05/10 | 550 | 550 | 531 | 534 | 237,000 |
| 1991/05/09 | 552 | 552 | 540 | 550 | 287,000 |
| 1991/05/08 | 550 | 560 | 543 | 560 | 518,000 |
| 1991/05/07 | 551 | 565 | 551 | 558 | 236,000 |
| 1991/05/02 | 547 | 559 | 547 | 559 | 413,000 |
| 1991/05/01 | 531 | 547 | 531 | 547 | 180,000 |
| 1991/04/30 | 516 | 539 | 513 | 539 | 568,000 |
| 1991/04/26 | 522 | 530 | 515 | 515 | 242,000 |
| 1991/04/25 | 531 | 531 | 520 | 520 | 343,000 |
| 1991/04/24 | 531 | 535 | 528 | 530 | 136,000 |
| 1991/04/23 | 530 | 540 | 521 | 535 | 310,000 |
| 1991/04/22 | 550 | 550 | 535 | 540 | 262,000 |
| 1991/04/19 | 552 | 560 | 541 | 550 | 217,000 |
| 1991/04/18 | 557 | 565 | 555 | 555 | 400,000 |
| 1991/04/17 | 552 | 561 | 552 | 556 | 142,000 |
| 1991/04/16 | 555 | 558 | 552 | 558 | 225,000 |
| 1991/04/15 | 566 | 566 | 553 | 555 | 291,000 |
| 1991/04/12 | 560 | 565 | 558 | 561 | 242,000 |
| 1991/04/11 | 560 | 565 | 556 | 556 | 179,000 |
| 1991/04/10 | 552 | 569 | 552 | 556 | 156,000 |
| 1991/04/09 | 560 | 564 | 556 | 556 | 298,000 |
| 1991/04/08 | 556 | 568 | 556 | 564 | 186,000 |
| 1991/04/05 | 571 | 579 | 560 | 566 | 317,000 |
| 1991/04/04 | 555 | 570 | 555 | 566 | 376,000 |
| 1991/04/03 | 560 | 565 | 558 | 559 | 412,000 |
| 1991/04/02 | 540 | 554 | 540 | 554 | 221,000 |
| 1991/04/01 | 545 | 555 | 541 | 554 | 328,000 |
| 1991/03/29 | 562 | 563 | 551 | 562 | 166,000 |
| 1991/03/28 | 558 | 573 | 552 | 562 | 261,000 |
| 1991/03/27 | 566 | 569 | 558 | 558 | 208,000 |
| 1991/03/26 | 559 | 575 | 556 | 556 | 174,000 |
| 1991/03/25 | 585 | 585 | 560 | 560 | 560,000 |
| 1991/03/22 | 580 | 599 | 579 | 579 | 1,472,000 |
| 1991/03/20 | 575 | 584 | 572 | 583 | 1,191,000 |
| 1991/03/19 | 570 | 582 | 570 | 575 | 1,396,000 |
| 1991/03/18 | 574 | 575 | 570 | 574 | 583,000 |
| 1991/03/15 | 567 | 575 | 567 | 574 | 521,000 |
| 1991/03/14 | 569 | 575 | 565 | 575 | 860,000 |
| 1991/03/13 | 567 | 580 | 565 | 570 | 728,000 |
| 1991/03/12 | 562 | 570 | 561 | 569 | 798,000 |
| 1991/03/11 | 552 | 564 | 550 | 564 | 716,000 |
| 1991/03/08 | 538 | 544 | 535 | 542 | 816,000 |
| 1991/03/07 | 546 | 549 | 534 | 537 | 799,000 |
| 1991/03/06 | 550 | 557 | 545 | 551 | 1,132,000 |
| 1991/03/05 | 562 | 564 | 560 | 561 | 402,000 |
| 1991/03/04 | 566 | 575 | 561 | 564 | 396,000 |
| 1991/03/01 | 594 | 594 | 575 | 576 | 539,000 |
| 1991/02/28 | 585 | 607 | 582 | 599 | 1,417,000 |
| 1991/02/27 | 580 | 588 | 576 | 582 | 387,000 |
| 1991/02/26 | 595 | 600 | 590 | 590 | 1,645,000 |
| 1991/02/25 | 561 | 585 | 561 | 585 | 974,000 |
| 1991/02/22 | 575 | 597 | 567 | 567 | 1,200,000 |
| 1991/02/21 | 550 | 574 | 550 | 571 | 1,355,000 |
| 1991/02/20 | 559 | 564 | 555 | 564 | 607,000 |
| 1991/02/19 | 554 | 580 | 554 | 569 | 1,583,000 |
| 1991/02/18 | 540 | 555 | 540 | 555 | 809,000 |
| 1991/02/15 | 533 | 533 | 525 | 530 | 428,000 |
| 1991/02/14 | 523 | 539 | 521 | 538 | 1,069,000 |
| 1991/02/13 | 526 | 526 | 520 | 523 | 326,000 |
| 1991/02/12 | 528 | 538 | 521 | 531 | 783,000 |
| 1991/02/08 | 500 | 508 | 491 | 508 | 889,000 |
| 1991/02/07 | 489 | 505 | 484 | 497 | 601,000 |
| 1991/02/06 | 472 | 490 | 471 | 479 | 387,000 |
| 1991/02/05 | 453 | 465 | 453 | 465 | 279,000 |
| 1991/02/04 | 450 | 455 | 449 | 450 | 101,000 |
| 1991/02/01 | 456 | 456 | 448 | 449 | 357,000 |
| 1991/01/31 | 456 | 458 | 453 | 456 | 172,000 |
| 1991/01/30 | 456 | 459 | 452 | 453 | 243,000 |
| 1991/01/29 | 450 | 465 | 450 | 456 | 130,000 |
| 1991/01/28 | 453 | 455 | 448 | 450 | 298,000 |
| 1991/01/25 | 455 | 458 | 451 | 452 | 516,000 |
| 1991/01/24 | 456 | 458 | 451 | 455 | 264,000 |
| 1991/01/23 | 455 | 460 | 451 | 453 | 704,000 |
| 1991/01/22 | 462 | 462 | 455 | 457 | 261,000 |
| 1991/01/21 | 470 | 470 | 460 | 462 | 242,000 |
| 1991/01/18 | 490 | 490 | 470 | 480 | 694,000 |
| 1991/01/17 | 450 | 495 | 450 | 480 | 541,000 |
| 1991/01/16 | 470 | 474 | 456 | 458 | 330,000 |
| 1991/01/14 | 471 | 476 | 470 | 475 | 234,000 |
| 1991/01/11 | 471 | 476 | 462 | 476 | 493,000 |
| 1991/01/10 | 471 | 474 | 471 | 473 | 143,000 |
| 1991/01/09 | 471 | 480 | 470 | 478 | 323,000 |
| 1991/01/08 | 480 | 481 | 475 | 475 | 214,000 |
| 1991/01/07 | 485 | 487 | 482 | 485 | 178,000 |
| 1991/01/04 | 487 | 490 | 485 | 488 | 208,000 |