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 |
|---|---|---|---|---|---|
| 1992/12/30 | 364 | 364 | 355 | 360 | 59,000 |
| 1992/12/29 | 362 | 364 | 352 | 359 | 189,000 |
| 1992/12/28 | 371 | 371 | 357 | 357 | 210,000 |
| 1992/12/25 | 369 | 370 | 357 | 366 | 190,000 |
| 1992/12/24 | 368 | 372 | 367 | 367 | 242,000 |
| 1992/12/22 | 367 | 368 | 362 | 368 | 201,000 |
| 1992/12/21 | 370 | 372 | 362 | 362 | 132,000 |
| 1992/12/18 | 368 | 370 | 360 | 361 | 181,000 |
| 1992/12/17 | 370 | 370 | 365 | 366 | 127,000 |
| 1992/12/16 | 372 | 374 | 368 | 370 | 110,000 |
| 1992/12/15 | 366 | 373 | 366 | 373 | 188,000 |
| 1992/12/14 | 382 | 382 | 364 | 368 | 130,000 |
| 1992/12/11 | 381 | 384 | 376 | 382 | 316,000 |
| 1992/12/10 | 370 | 385 | 370 | 381 | 611,000 |
| 1992/12/09 | 354 | 367 | 354 | 365 | 208,000 |
| 1992/12/08 | 360 | 360 | 352 | 354 | 119,000 |
| 1992/12/07 | 355 | 360 | 351 | 355 | 153,000 |
| 1992/12/04 | 358 | 358 | 351 | 358 | 277,000 |
| 1992/12/03 | 365 | 370 | 361 | 361 | 261,000 |
| 1992/12/02 | 367 | 372 | 365 | 370 | 520,000 |
| 1992/12/01 | 378 | 381 | 370 | 370 | 401,000 |
| 1992/11/30 | 376 | 379 | 371 | 373 | 324,000 |
| 1992/11/27 | 368 | 383 | 367 | 376 | 752,000 |
| 1992/11/26 | 360 | 379 | 357 | 368 | 674,000 |
| 1992/11/25 | 362 | 362 | 355 | 357 | 422,000 |
| 1992/11/24 | 350 | 359 | 348 | 358 | 368,000 |
| 1992/11/20 | 350 | 355 | 344 | 350 | 447,000 |
| 1992/11/19 | 360 | 361 | 350 | 353 | 471,000 |
| 1992/11/18 | 331 | 359 | 331 | 350 | 819,000 |
| 1992/11/17 | 328 | 338 | 328 | 337 | 221,000 |
| 1992/11/16 | 330 | 338 | 328 | 338 | 356,000 |
| 1992/11/13 | 340 | 340 | 334 | 338 | 354,000 |
| 1992/11/12 | 327 | 342 | 327 | 342 | 462,000 |
| 1992/11/11 | 329 | 349 | 329 | 332 | 456,000 |
| 1992/11/10 | 314 | 327 | 314 | 325 | 548,000 |
| 1992/11/09 | 340 | 340 | 320 | 320 | 620,000 |
| 1992/11/06 | 356 | 358 | 348 | 349 | 317,000 |
| 1992/11/05 | 361 | 366 | 352 | 356 | 713,000 |
| 1992/11/04 | 357 | 360 | 353 | 357 | 389,000 |
| 1992/11/02 | 366 | 367 | 357 | 362 | 401,000 |
| 1992/10/30 | 383 | 383 | 369 | 370 | 514,000 |
| 1992/10/29 | 390 | 395 | 384 | 384 | 346,000 |
| 1992/10/28 | 392 | 405 | 388 | 390 | 612,000 |
| 1992/10/27 | 396 | 397 | 385 | 388 | 622,000 |
| 1992/10/26 | 403 | 406 | 391 | 395 | 324,000 |
| 1992/10/23 | 412 | 415 | 401 | 408 | 476,000 |
| 1992/10/22 | 412 | 417 | 410 | 417 | 678,000 |
| 1992/10/21 | 416 | 418 | 410 | 410 | 415,000 |
| 1992/10/20 | 417 | 420 | 412 | 418 | 383,000 |
| 1992/10/19 | 423 | 423 | 410 | 412 | 454,000 |
| 1992/10/16 | 430 | 434 | 423 | 423 | 373,000 |
| 1992/10/15 | 430 | 434 | 428 | 430 | 273,000 |
| 1992/10/14 | 433 | 438 | 428 | 430 | 456,000 |
| 1992/10/13 | 430 | 434 | 423 | 430 | 358,000 |
| 1992/10/12 | 440 | 440 | 423 | 429 | 373,000 |
| 1992/10/09 | 440 | 449 | 435 | 436 | 261,000 |
| 1992/10/08 | 435 | 438 | 430 | 438 | 180,000 |
| 1992/10/07 | 438 | 446 | 431 | 435 | 277,000 |
| 1992/10/06 | 424 | 434 | 423 | 433 | 380,000 |
| 1992/10/05 | 430 | 437 | 426 | 434 | 276,000 |
| 1992/10/02 | 432 | 444 | 430 | 440 | 766,000 |
| 1992/10/01 | 437 | 439 | 421 | 422 | 630,000 |
| 1992/09/30 | 434 | 444 | 432 | 437 | 497,000 |
| 1992/09/29 | 442 | 446 | 432 | 434 | 618,000 |
| 1992/09/28 | 460 | 469 | 446 | 446 | 416,000 |
| 1992/09/25 | 488 | 489 | 462 | 465 | 1,138,000 |
| 1992/09/24 | 450 | 490 | 449 | 485 | 972,000 |
| 1992/09/22 | 443 | 447 | 440 | 442 | 460,000 |
| 1992/09/21 | 441 | 450 | 441 | 447 | 413,000 |
| 1992/09/18 | 455 | 455 | 431 | 446 | 881,000 |
| 1992/09/17 | 445 | 455 | 438 | 452 | 1,290,000 |
| 1992/09/16 | 462 | 468 | 451 | 451 | 916,000 |
| 1992/09/14 | 467 | 472 | 460 | 462 | 1,032,000 |
| 1992/09/11 | 485 | 495 | 472 | 472 | 1,571,000 |
| 1992/09/10 | 517 | 517 | 490 | 494 | 1,519,000 |
| 1992/09/09 | 488 | 509 | 486 | 509 | 2,124,000 |
| 1992/09/08 | 500 | 527 | 490 | 493 | 6,063,000 |
| 1992/09/07 | 515 | 529 | 507 | 510 | 2,733,000 |
| 1992/09/04 | 542 | 547 | 515 | 522 | 3,944,000 |
| 1992/09/03 | 545 | 554 | 515 | 535 | 5,818,000 |
| 1992/09/02 | 500 | 562 | 496 | 546 | 17,006,000 |
| 1992/09/01 | 530 | 548 | 501 | 501 | 7,174,000 |
| 1992/08/31 | 508 | 540 | 502 | 520 | 7,647,000 |
| 1992/08/28 | 508 | 550 | 489 | 500 | 18,010,000 |
| 1992/08/27 | 518 | 518 | 518 | 518 | 5,364,000 |
| 1992/08/26 | 362 | 438 | 360 | 438 | 13,174,000 |
| 1992/08/25 | 326 | 374 | 315 | 358 | 3,643,000 |
| 1992/08/24 | 323 | 331 | 305 | 326 | 1,199,000 |
| 1992/08/21 | 295 | 318 | 295 | 318 | 665,000 |
| 1992/08/20 | 271 | 305 | 271 | 305 | 212,000 |
| 1992/08/19 | 271 | 275 | 266 | 271 | 255,000 |
| 1992/08/18 | 275 | 277 | 266 | 266 | 326,000 |
| 1992/08/17 | 279 | 279 | 270 | 275 | 184,000 |
| 1992/08/14 | 259 | 270 | 259 | 264 | 159,000 |
| 1992/08/13 | 253 | 260 | 253 | 259 | 279,000 |
| 1992/08/12 | 267 | 270 | 255 | 257 | 282,000 |
| 1992/08/11 | 274 | 279 | 262 | 267 | 338,000 |
| 1992/08/10 | 280 | 283 | 270 | 279 | 339,000 |
| 1992/08/07 | 292 | 297 | 282 | 283 | 271,000 |
| 1992/08/06 | 301 | 302 | 292 | 299 | 193,000 |
| 1992/08/05 | 303 | 303 | 291 | 300 | 321,000 |
| 1992/08/04 | 302 | 302 | 295 | 295 | 205,000 |
| 1992/08/03 | 310 | 310 | 302 | 302 | 79,000 |
| 1992/07/31 | 299 | 310 | 298 | 310 | 98,000 |
| 1992/07/30 | 292 | 300 | 290 | 300 | 279,000 |
| 1992/07/29 | 309 | 312 | 290 | 290 | 288,000 |
| 1992/07/28 | 320 | 320 | 306 | 306 | 235,000 |
| 1992/07/27 | 321 | 323 | 305 | 320 | 273,000 |
| 1992/07/24 | 310 | 310 | 304 | 305 | 102,000 |
| 1992/07/23 | 305 | 315 | 301 | 310 | 253,000 |
| 1992/07/22 | 307 | 312 | 306 | 306 | 195,000 |
| 1992/07/21 | 305 | 315 | 305 | 312 | 178,000 |
| 1992/07/20 | 330 | 330 | 305 | 305 | 230,000 |
| 1992/07/17 | 333 | 333 | 328 | 330 | 155,000 |
| 1992/07/16 | 347 | 347 | 331 | 333 | 179,000 |
| 1992/07/15 | 341 | 345 | 336 | 339 | 155,000 |
| 1992/07/14 | 335 | 340 | 327 | 339 | 249,000 |
| 1992/07/13 | 335 | 340 | 335 | 340 | 113,000 |
| 1992/07/10 | 342 | 344 | 334 | 335 | 221,000 |
| 1992/07/09 | 335 | 343 | 332 | 338 | 136,000 |
| 1992/07/08 | 335 | 335 | 328 | 330 | 121,000 |
| 1992/07/07 | 334 | 339 | 330 | 330 | 198,000 |
| 1992/07/06 | 344 | 344 | 332 | 333 | 83,000 |
| 1992/07/03 | 337 | 347 | 334 | 344 | 367,000 |
| 1992/07/02 | 327 | 340 | 326 | 338 | 197,000 |
| 1992/07/01 | 320 | 325 | 316 | 325 | 153,000 |
| 1992/06/30 | 319 | 325 | 319 | 320 | 197,000 |
| 1992/06/29 | 328 | 328 | 311 | 315 | 110,000 |
| 1992/06/26 | 328 | 329 | 315 | 315 | 113,000 |
| 1992/06/25 | 320 | 320 | 310 | 315 | 111,000 |
| 1992/06/24 | 329 | 329 | 315 | 315 | 91,000 |
| 1992/06/23 | 320 | 323 | 315 | 315 | 140,000 |
| 1992/06/22 | 325 | 330 | 323 | 323 | 93,000 |
| 1992/06/19 | 323 | 323 | 318 | 323 | 304,000 |
| 1992/06/18 | 325 | 325 | 315 | 318 | 166,000 |
| 1992/06/17 | 330 | 335 | 325 | 325 | 215,000 |
| 1992/06/16 | 341 | 345 | 340 | 340 | 122,000 |
| 1992/06/15 | 355 | 355 | 340 | 340 | 237,000 |
| 1992/06/12 | 355 | 355 | 350 | 355 | 212,000 |
| 1992/06/11 | 355 | 359 | 347 | 350 | 213,000 |
| 1992/06/10 | 351 | 362 | 349 | 355 | 181,000 |
| 1992/06/09 | 351 | 354 | 350 | 354 | 94,000 |
| 1992/06/08 | 351 | 352 | 346 | 347 | 142,000 |
| 1992/06/05 | 355 | 360 | 352 | 352 | 231,000 |
| 1992/06/04 | 364 | 364 | 355 | 355 | 251,000 |
| 1992/06/03 | 369 | 369 | 361 | 364 | 174,000 |
| 1992/06/02 | 371 | 371 | 363 | 369 | 290,000 |
| 1992/06/01 | 370 | 375 | 370 | 370 | 175,000 |
| 1992/05/29 | 360 | 367 | 359 | 365 | 162,000 |
| 1992/05/28 | 356 | 357 | 352 | 355 | 199,000 |
| 1992/05/27 | 366 | 370 | 355 | 356 | 238,000 |
| 1992/05/26 | 376 | 377 | 365 | 365 | 256,000 |
| 1992/05/25 | 377 | 377 | 374 | 374 | 183,000 |
| 1992/05/22 | 368 | 377 | 366 | 377 | 191,000 |
| 1992/05/21 | 377 | 377 | 369 | 369 | 213,000 |
| 1992/05/20 | 385 | 385 | 369 | 372 | 449,000 |
| 1992/05/19 | 372 | 384 | 371 | 384 | 636,000 |
| 1992/05/18 | 367 | 374 | 365 | 367 | 250,000 |
| 1992/05/15 | 383 | 383 | 365 | 372 | 481,000 |
| 1992/05/14 | 383 | 386 | 380 | 382 | 450,000 |
| 1992/05/13 | 387 | 388 | 377 | 378 | 832,000 |
| 1992/05/12 | 375 | 396 | 371 | 382 | 2,952,000 |
| 1992/05/11 | 367 | 375 | 365 | 368 | 673,000 |
| 1992/05/08 | 361 | 375 | 360 | 361 | 1,086,000 |
| 1992/05/07 | 359 | 365 | 355 | 365 | 1,190,000 |
| 1992/05/06 | 350 | 364 | 345 | 355 | 712,000 |
| 1992/05/01 | 358 | 358 | 341 | 342 | 1,220,000 |
| 1992/04/30 | 340 | 368 | 340 | 357 | 3,760,000 |
| 1992/04/28 | 309 | 336 | 306 | 335 | 4,399,000 |
| 1992/04/27 | 314 | 314 | 304 | 306 | 581,000 |
| 1992/04/24 | 319 | 319 | 304 | 304 | 623,000 |
| 1992/04/23 | 307 | 314 | 305 | 314 | 377,000 |
| 1992/04/22 | 308 | 310 | 301 | 302 | 325,000 |
| 1992/04/21 | 305 | 310 | 300 | 303 | 278,000 |
| 1992/04/20 | 317 | 320 | 305 | 305 | 140,000 |
| 1992/04/17 | 326 | 332 | 317 | 325 | 325,000 |
| 1992/04/16 | 332 | 335 | 325 | 326 | 267,000 |
| 1992/04/15 | 330 | 332 | 321 | 325 | 245,000 |
| 1992/04/14 | 315 | 320 | 301 | 315 | 170,000 |
| 1992/04/13 | 321 | 333 | 316 | 316 | 221,000 |
| 1992/04/10 | 300 | 325 | 300 | 321 | 388,000 |
| 1992/04/09 | 282 | 309 | 279 | 289 | 643,000 |
| 1992/04/08 | 311 | 311 | 279 | 286 | 1,176,000 |
| 1992/04/07 | 336 | 336 | 321 | 321 | 264,000 |
| 1992/04/06 | 336 | 336 | 328 | 336 | 221,000 |
| 1992/04/03 | 341 | 344 | 326 | 326 | 479,000 |
| 1992/04/02 | 341 | 349 | 325 | 340 | 571,000 |
| 1992/04/01 | 370 | 370 | 340 | 340 | 350,000 |
| 1992/03/31 | 371 | 378 | 370 | 370 | 260,000 |
| 1992/03/30 | 376 | 386 | 371 | 371 | 94,000 |
| 1992/03/27 | 371 | 373 | 371 | 371 | 238,000 |
| 1992/03/26 | 372 | 377 | 371 | 371 | 162,000 |
| 1992/03/25 | 362 | 367 | 359 | 367 | 249,000 |
| 1992/03/24 | 364 | 365 | 360 | 360 | 335,000 |
| 1992/03/23 | 361 | 370 | 360 | 363 | 240,000 |
| 1992/03/19 | 367 | 370 | 354 | 354 | 853,000 |
| 1992/03/18 | 373 | 374 | 352 | 352 | 547,000 |
| 1992/03/17 | 390 | 395 | 378 | 383 | 284,000 |
| 1992/03/16 | 403 | 408 | 385 | 390 | 493,000 |
| 1992/03/13 | 401 | 410 | 401 | 403 | 221,000 |
| 1992/03/12 | 410 | 410 | 403 | 410 | 261,000 |
| 1992/03/11 | 414 | 418 | 414 | 414 | 210,000 |
| 1992/03/10 | 418 | 423 | 415 | 418 | 234,000 |
| 1992/03/09 | 412 | 419 | 412 | 418 | 163,000 |
| 1992/03/06 | 413 | 424 | 411 | 416 | 378,000 |
| 1992/03/05 | 418 | 422 | 412 | 413 | 321,000 |
| 1992/03/04 | 426 | 426 | 416 | 420 | 277,000 |
| 1992/03/03 | 430 | 434 | 426 | 426 | 321,000 |
| 1992/03/02 | 434 | 434 | 427 | 430 | 107,000 |
| 1992/02/28 | 433 | 433 | 425 | 430 | 118,000 |
| 1992/02/27 | 436 | 440 | 429 | 430 | 113,000 |
| 1992/02/26 | 427 | 435 | 425 | 435 | 147,000 |
| 1992/02/25 | 430 | 430 | 415 | 422 | 101,000 |
| 1992/02/24 | 430 | 434 | 426 | 430 | 95,000 |
| 1992/02/21 | 424 | 430 | 421 | 430 | 157,000 |
| 1992/02/20 | 415 | 423 | 412 | 421 | 127,000 |
| 1992/02/19 | 415 | 415 | 408 | 412 | 158,000 |
| 1992/02/18 | 412 | 418 | 411 | 415 | 159,000 |
| 1992/02/17 | 420 | 420 | 410 | 416 | 100,000 |
| 1992/02/14 | 425 | 425 | 413 | 415 | 195,000 |
| 1992/02/13 | 419 | 430 | 419 | 421 | 82,000 |
| 1992/02/12 | 425 | 425 | 420 | 420 | 252,000 |
| 1992/02/10 | 433 | 438 | 426 | 435 | 76,000 |
| 1992/02/07 | 442 | 447 | 437 | 438 | 184,000 |
| 1992/02/06 | 432 | 437 | 432 | 437 | 382,000 |
| 1992/02/05 | 450 | 457 | 430 | 431 | 419,000 |
| 1992/02/04 | 450 | 450 | 440 | 450 | 249,000 |
| 1992/02/03 | 440 | 450 | 438 | 450 | 369,000 |
| 1992/01/31 | 423 | 437 | 422 | 435 | 599,000 |
| 1992/01/30 | 413 | 429 | 413 | 423 | 322,000 |
| 1992/01/29 | 418 | 426 | 409 | 418 | 369,000 |
| 1992/01/28 | 409 | 415 | 407 | 413 | 352,000 |
| 1992/01/27 | 415 | 419 | 407 | 414 | 126,000 |
| 1992/01/24 | 415 | 420 | 405 | 405 | 278,000 |
| 1992/01/23 | 430 | 430 | 416 | 425 | 203,000 |
| 1992/01/22 | 405 | 428 | 405 | 424 | 366,000 |
| 1992/01/21 | 416 | 416 | 403 | 403 | 280,000 |
| 1992/01/20 | 402 | 413 | 400 | 406 | 411,000 |
| 1992/01/17 | 415 | 418 | 406 | 407 | 439,000 |
| 1992/01/16 | 430 | 430 | 415 | 416 | 424,000 |
| 1992/01/14 | 424 | 434 | 421 | 425 | 229,000 |
| 1992/01/13 | 436 | 436 | 426 | 429 | 187,000 |
| 1992/01/10 | 440 | 445 | 437 | 440 | 180,000 |
| 1992/01/09 | 445 | 448 | 439 | 441 | 73,000 |
| 1992/01/08 | 452 | 453 | 447 | 450 | 218,000 |
| 1992/01/07 | 459 | 460 | 451 | 455 | 250,000 |
| 1992/01/06 | 465 | 466 | 459 | 460 | 196,000 |