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 |
|---|---|---|---|---|---|
| 1995/12/29 | 331 | 335 | 329 | 335 | 164,000 |
| 1995/12/28 | 337 | 337 | 330 | 333 | 274,000 |
| 1995/12/27 | 328 | 335 | 326 | 334 | 382,000 |
| 1995/12/26 | 330 | 333 | 320 | 320 | 472,000 |
| 1995/12/25 | 334 | 335 | 327 | 327 | 458,000 |
| 1995/12/22 | 330 | 335 | 326 | 332 | 367,000 |
| 1995/12/21 | 333 | 335 | 323 | 323 | 339,000 |
| 1995/12/20 | 325 | 334 | 320 | 334 | 569,000 |
| 1995/12/19 | 315 | 326 | 315 | 323 | 671,000 |
| 1995/12/18 | 315 | 317 | 312 | 315 | 350,000 |
| 1995/12/15 | 320 | 323 | 315 | 320 | 590,000 |
| 1995/12/14 | 324 | 326 | 317 | 323 | 808,000 |
| 1995/12/13 | 325 | 325 | 321 | 323 | 166,000 |
| 1995/12/12 | 332 | 334 | 323 | 328 | 468,000 |
| 1995/12/11 | 333 | 341 | 331 | 332 | 1,486,000 |
| 1995/12/08 | 330 | 331 | 325 | 331 | 1,068,000 |
| 1995/12/07 | 314 | 333 | 312 | 330 | 706,000 |
| 1995/12/06 | 310 | 314 | 310 | 312 | 205,000 |
| 1995/12/05 | 312 | 312 | 309 | 312 | 336,000 |
| 1995/12/04 | 315 | 315 | 307 | 309 | 481,000 |
| 1995/12/01 | 304 | 314 | 303 | 313 | 928,000 |
| 1995/11/30 | 302 | 306 | 301 | 302 | 780,000 |
| 1995/11/29 | 308 | 309 | 305 | 305 | 103,000 |
| 1995/11/28 | 307 | 310 | 305 | 309 | 265,000 |
| 1995/11/27 | 308 | 314 | 306 | 306 | 246,000 |
| 1995/11/24 | 303 | 305 | 301 | 304 | 214,000 |
| 1995/11/22 | 305 | 309 | 301 | 301 | 398,000 |
| 1995/11/21 | 306 | 310 | 306 | 310 | 182,000 |
| 1995/11/20 | 304 | 310 | 304 | 308 | 246,000 |
| 1995/11/17 | 305 | 310 | 305 | 309 | 149,000 |
| 1995/11/16 | 307 | 310 | 303 | 310 | 144,000 |
| 1995/11/15 | 310 | 312 | 306 | 308 | 136,000 |
| 1995/11/14 | 307 | 310 | 307 | 307 | 133,000 |
| 1995/11/13 | 305 | 310 | 305 | 307 | 80,000 |
| 1995/11/10 | 309 | 311 | 306 | 307 | 192,000 |
| 1995/11/09 | 314 | 318 | 311 | 314 | 115,000 |
| 1995/11/08 | 311 | 315 | 311 | 312 | 259,000 |
| 1995/11/07 | 314 | 314 | 308 | 311 | 178,000 |
| 1995/11/06 | 309 | 312 | 306 | 311 | 152,000 |
| 1995/11/02 | 301 | 310 | 301 | 310 | 221,000 |
| 1995/11/01 | 304 | 304 | 300 | 300 | 186,000 |
| 1995/10/31 | 302 | 305 | 301 | 304 | 147,000 |
| 1995/10/30 | 296 | 301 | 295 | 301 | 262,000 |
| 1995/10/27 | 302 | 302 | 298 | 298 | 343,000 |
| 1995/10/26 | 306 | 307 | 301 | 307 | 166,000 |
| 1995/10/25 | 309 | 309 | 301 | 301 | 131,000 |
| 1995/10/24 | 305 | 306 | 301 | 304 | 339,000 |
| 1995/10/23 | 309 | 310 | 305 | 310 | 376,000 |
| 1995/10/20 | 311 | 314 | 308 | 310 | 298,000 |
| 1995/10/19 | 312 | 314 | 310 | 313 | 103,000 |
| 1995/10/18 | 311 | 314 | 310 | 314 | 115,000 |
| 1995/10/17 | 310 | 314 | 309 | 310 | 67,000 |
| 1995/10/16 | 311 | 318 | 308 | 309 | 90,000 |
| 1995/10/13 | 312 | 312 | 306 | 306 | 284,000 |
| 1995/10/12 | 313 | 317 | 311 | 315 | 113,000 |
| 1995/10/11 | 316 | 317 | 310 | 311 | 196,000 |
| 1995/10/09 | 316 | 320 | 316 | 320 | 49,000 |
| 1995/10/06 | 312 | 320 | 310 | 316 | 147,000 |
| 1995/10/05 | 316 | 320 | 311 | 314 | 129,000 |
| 1995/10/04 | 315 | 322 | 315 | 316 | 191,000 |
| 1995/10/03 | 311 | 318 | 311 | 316 | 148,000 |
| 1995/10/02 | 310 | 315 | 310 | 310 | 330,000 |
| 1995/09/29 | 325 | 326 | 316 | 325 | 161,000 |
| 1995/09/28 | 320 | 326 | 320 | 325 | 123,000 |
| 1995/09/27 | 320 | 322 | 315 | 319 | 173,000 |
| 1995/09/26 | 311 | 320 | 311 | 320 | 295,000 |
| 1995/09/25 | 314 | 315 | 310 | 314 | 185,000 |
| 1995/09/22 | 330 | 335 | 317 | 317 | 521,000 |
| 1995/09/21 | 334 | 338 | 333 | 335 | 226,000 |
| 1995/09/20 | 338 | 341 | 335 | 338 | 546,000 |
| 1995/09/19 | 334 | 337 | 332 | 337 | 189,000 |
| 1995/09/18 | 338 | 341 | 332 | 332 | 300,000 |
| 1995/09/14 | 339 | 340 | 332 | 332 | 232,000 |
| 1995/09/13 | 334 | 339 | 332 | 339 | 422,000 |
| 1995/09/12 | 339 | 340 | 333 | 334 | 369,000 |
| 1995/09/11 | 335 | 340 | 327 | 340 | 402,000 |
| 1995/09/08 | 335 | 341 | 326 | 340 | 687,000 |
| 1995/09/07 | 321 | 326 | 320 | 320 | 215,000 |
| 1995/09/06 | 327 | 330 | 322 | 326 | 297,000 |
| 1995/09/05 | 333 | 333 | 327 | 327 | 302,000 |
| 1995/09/04 | 341 | 345 | 330 | 333 | 281,000 |
| 1995/09/01 | 340 | 345 | 337 | 337 | 371,000 |
| 1995/08/31 | 350 | 350 | 340 | 345 | 315,000 |
| 1995/08/30 | 361 | 361 | 350 | 350 | 813,000 |
| 1995/08/29 | 359 | 364 | 351 | 351 | 805,000 |
| 1995/08/28 | 352 | 366 | 346 | 366 | 564,000 |
| 1995/08/25 | 350 | 353 | 345 | 349 | 888,000 |
| 1995/08/24 | 358 | 360 | 344 | 345 | 4,034,000 |
| 1995/08/23 | 360 | 384 | 345 | 383 | 5,413,000 |
| 1995/08/22 | 358 | 369 | 344 | 345 | 4,374,000 |
| 1995/08/21 | 319 | 330 | 319 | 328 | 914,000 |
| 1995/08/18 | 316 | 316 | 310 | 313 | 179,000 |
| 1995/08/17 | 319 | 320 | 315 | 318 | 267,000 |
| 1995/08/16 | 319 | 321 | 315 | 319 | 606,000 |
| 1995/08/15 | 305 | 309 | 301 | 309 | 399,000 |
| 1995/08/14 | 300 | 300 | 295 | 297 | 496,000 |
| 1995/08/11 | 307 | 307 | 298 | 300 | 54,000 |
| 1995/08/10 | 305 | 305 | 300 | 304 | 129,000 |
| 1995/08/09 | 301 | 306 | 301 | 305 | 226,000 |
| 1995/08/08 | 301 | 302 | 298 | 300 | 299,000 |
| 1995/08/07 | 298 | 301 | 298 | 300 | 79,000 |
| 1995/08/04 | 303 | 303 | 290 | 293 | 92,000 |
| 1995/08/03 | 295 | 310 | 293 | 305 | 282,000 |
| 1995/08/02 | 282 | 290 | 282 | 290 | 105,000 |
| 1995/08/01 | 287 | 290 | 285 | 285 | 101,000 |
| 1995/07/31 | 287 | 290 | 286 | 290 | 241,000 |
| 1995/07/28 | 294 | 295 | 287 | 288 | 300,000 |
| 1995/07/27 | 290 | 294 | 287 | 294 | 368,000 |
| 1995/07/26 | 299 | 299 | 290 | 290 | 478,000 |
| 1995/07/25 | 301 | 301 | 290 | 292 | 534,000 |
| 1995/07/24 | 307 | 310 | 300 | 301 | 238,000 |
| 1995/07/21 | 314 | 314 | 304 | 308 | 347,000 |
| 1995/07/20 | 295 | 315 | 293 | 315 | 396,000 |
| 1995/07/19 | 303 | 303 | 291 | 298 | 404,000 |
| 1995/07/18 | 314 | 319 | 302 | 303 | 408,000 |
| 1995/07/17 | 320 | 323 | 313 | 319 | 941,000 |
| 1995/07/14 | 289 | 339 | 286 | 326 | 2,519,000 |
| 1995/07/13 | 284 | 289 | 280 | 286 | 471,000 |
| 1995/07/12 | 278 | 283 | 275 | 280 | 338,000 |
| 1995/07/11 | 272 | 280 | 271 | 280 | 147,000 |
| 1995/07/10 | 281 | 285 | 273 | 275 | 360,000 |
| 1995/07/07 | 264 | 282 | 260 | 266 | 559,000 |
| 1995/07/06 | 248 | 256 | 247 | 256 | 193,000 |
| 1995/07/05 | 250 | 255 | 245 | 245 | 260,000 |
| 1995/07/04 | 246 | 253 | 244 | 253 | 133,000 |
| 1995/07/03 | 250 | 251 | 245 | 246 | 86,000 |
| 1995/06/30 | 254 | 254 | 250 | 252 | 102,000 |
| 1995/06/29 | 260 | 264 | 254 | 256 | 238,000 |
| 1995/06/28 | 254 | 260 | 251 | 260 | 316,000 |
| 1995/06/27 | 257 | 259 | 253 | 254 | 304,000 |
| 1995/06/26 | 261 | 262 | 252 | 255 | 308,000 |
| 1995/06/23 | 245 | 260 | 245 | 255 | 162,000 |
| 1995/06/22 | 240 | 243 | 240 | 243 | 194,000 |
| 1995/06/21 | 241 | 242 | 236 | 238 | 185,000 |
| 1995/06/20 | 237 | 240 | 235 | 236 | 212,000 |
| 1995/06/19 | 241 | 241 | 233 | 235 | 337,000 |
| 1995/06/16 | 242 | 248 | 240 | 240 | 409,000 |
| 1995/06/15 | 246 | 246 | 237 | 237 | 430,000 |
| 1995/06/14 | 245 | 245 | 240 | 241 | 282,000 |
| 1995/06/13 | 248 | 250 | 244 | 245 | 418,000 |
| 1995/06/12 | 263 | 263 | 244 | 247 | 278,000 |
| 1995/06/09 | 270 | 270 | 263 | 263 | 439,000 |
| 1995/06/08 | 275 | 276 | 271 | 271 | 276,000 |
| 1995/06/07 | 276 | 280 | 276 | 276 | 257,000 |
| 1995/06/06 | 301 | 301 | 280 | 280 | 336,000 |
| 1995/06/05 | 286 | 303 | 286 | 298 | 1,352,000 |
| 1995/06/02 | 276 | 280 | 275 | 276 | 518,000 |
| 1995/06/01 | 282 | 283 | 275 | 275 | 260,000 |
| 1995/05/31 | 284 | 284 | 275 | 281 | 362,000 |
| 1995/05/30 | 283 | 287 | 282 | 284 | 213,000 |
| 1995/05/29 | 285 | 286 | 281 | 283 | 240,000 |
| 1995/05/26 | 296 | 296 | 290 | 296 | 127,000 |
| 1995/05/25 | 301 | 301 | 296 | 301 | 295,000 |
| 1995/05/24 | 297 | 305 | 294 | 305 | 420,000 |
| 1995/05/23 | 287 | 290 | 285 | 285 | 413,000 |
| 1995/05/22 | 296 | 298 | 291 | 291 | 169,000 |
| 1995/05/19 | 302 | 305 | 300 | 301 | 84,000 |
| 1995/05/18 | 310 | 310 | 304 | 304 | 96,000 |
| 1995/05/17 | 310 | 316 | 310 | 310 | 68,000 |
| 1995/05/16 | 317 | 317 | 311 | 314 | 77,000 |
| 1995/05/15 | 317 | 320 | 312 | 316 | 190,000 |
| 1995/05/12 | 313 | 317 | 310 | 312 | 356,000 |
| 1995/05/11 | 317 | 321 | 308 | 309 | 226,000 |
| 1995/05/10 | 325 | 327 | 320 | 322 | 170,000 |
| 1995/05/09 | 336 | 336 | 330 | 331 | 163,000 |
| 1995/05/08 | 334 | 336 | 331 | 336 | 75,000 |
| 1995/05/02 | 323 | 333 | 322 | 330 | 164,000 |
| 1995/05/01 | 332 | 334 | 325 | 327 | 77,000 |
| 1995/04/28 | 335 | 335 | 325 | 333 | 267,000 |
| 1995/04/27 | 340 | 341 | 335 | 336 | 234,000 |
| 1995/04/26 | 332 | 340 | 328 | 336 | 205,000 |
| 1995/04/25 | 338 | 342 | 337 | 337 | 385,000 |
| 1995/04/24 | 339 | 339 | 333 | 333 | 236,000 |
| 1995/04/21 | 328 | 339 | 328 | 339 | 431,000 |
| 1995/04/20 | 329 | 329 | 325 | 325 | 243,000 |
| 1995/04/19 | 324 | 324 | 320 | 320 | 97,000 |
| 1995/04/18 | 321 | 327 | 318 | 319 | 275,000 |
| 1995/04/17 | 318 | 322 | 314 | 320 | 136,000 |
| 1995/04/14 | 332 | 332 | 313 | 313 | 376,000 |
| 1995/04/13 | 318 | 338 | 316 | 338 | 423,000 |
| 1995/04/12 | 309 | 314 | 305 | 313 | 197,000 |
| 1995/04/11 | 306 | 309 | 304 | 305 | 156,000 |
| 1995/04/10 | 300 | 304 | 296 | 304 | 153,000 |
| 1995/04/07 | 299 | 304 | 299 | 303 | 246,000 |
| 1995/04/06 | 298 | 299 | 296 | 299 | 360,000 |
| 1995/04/05 | 299 | 304 | 299 | 301 | 460,000 |
| 1995/04/04 | 300 | 301 | 297 | 301 | 307,000 |
| 1995/04/03 | 305 | 305 | 295 | 299 | 143,000 |
| 1995/03/31 | 320 | 325 | 310 | 310 | 150,000 |
| 1995/03/30 | 315 | 315 | 311 | 311 | 236,000 |
| 1995/03/29 | 317 | 319 | 310 | 318 | 1,308,000 |
| 1995/03/28 | 305 | 319 | 304 | 319 | 368,000 |
| 1995/03/27 | 300 | 308 | 295 | 300 | 89,000 |
| 1995/03/24 | 294 | 294 | 285 | 290 | 398,000 |
| 1995/03/23 | 299 | 299 | 285 | 290 | 275,000 |
| 1995/03/22 | 297 | 300 | 296 | 300 | 133,000 |
| 1995/03/20 | 302 | 304 | 295 | 296 | 516,000 |
| 1995/03/17 | 311 | 313 | 303 | 305 | 143,000 |
| 1995/03/16 | 309 | 310 | 306 | 306 | 164,000 |
| 1995/03/15 | 310 | 310 | 305 | 309 | 119,000 |
| 1995/03/14 | 313 | 313 | 307 | 310 | 65,000 |
| 1995/03/13 | 320 | 320 | 310 | 310 | 55,000 |
| 1995/03/10 | 320 | 325 | 316 | 320 | 397,000 |
| 1995/03/09 | 321 | 325 | 321 | 321 | 244,000 |
| 1995/03/08 | 322 | 327 | 321 | 324 | 113,000 |
| 1995/03/07 | 329 | 330 | 325 | 330 | 310,000 |
| 1995/03/06 | 328 | 330 | 326 | 330 | 264,000 |
| 1995/03/03 | 328 | 328 | 323 | 324 | 109,000 |
| 1995/03/02 | 328 | 335 | 327 | 330 | 576,000 |
| 1995/03/01 | 323 | 327 | 322 | 326 | 352,000 |
| 1995/02/28 | 319 | 327 | 319 | 326 | 308,000 |
| 1995/02/27 | 321 | 321 | 294 | 310 | 277,000 |
| 1995/02/24 | 327 | 327 | 326 | 326 | 314,000 |
| 1995/02/23 | 327 | 327 | 321 | 323 | 266,000 |
| 1995/02/22 | 328 | 335 | 328 | 329 | 541,000 |
| 1995/02/21 | 323 | 327 | 321 | 327 | 218,000 |
| 1995/02/20 | 327 | 327 | 321 | 321 | 254,000 |
| 1995/02/17 | 331 | 336 | 326 | 327 | 447,000 |
| 1995/02/16 | 338 | 338 | 333 | 338 | 115,000 |
| 1995/02/15 | 339 | 339 | 333 | 334 | 170,000 |
| 1995/02/14 | 338 | 338 | 331 | 338 | 240,000 |
| 1995/02/13 | 340 | 340 | 335 | 339 | 220,000 |
| 1995/02/10 | 340 | 345 | 339 | 345 | 195,000 |
| 1995/02/09 | 347 | 347 | 341 | 345 | 410,000 |
| 1995/02/08 | 351 | 351 | 345 | 348 | 120,000 |
| 1995/02/07 | 358 | 360 | 350 | 350 | 195,000 |
| 1995/02/06 | 356 | 364 | 355 | 363 | 217,000 |
| 1995/02/03 | 355 | 359 | 351 | 359 | 202,000 |
| 1995/02/02 | 351 | 352 | 346 | 347 | 130,000 |
| 1995/02/01 | 343 | 352 | 341 | 346 | 185,000 |
| 1995/01/31 | 341 | 354 | 336 | 343 | 580,000 |
| 1995/01/30 | 333 | 340 | 331 | 336 | 793,000 |
| 1995/01/27 | 340 | 345 | 325 | 330 | 829,000 |
| 1995/01/26 | 356 | 358 | 340 | 340 | 249,000 |
| 1995/01/25 | 351 | 369 | 351 | 351 | 375,000 |
| 1995/01/24 | 336 | 348 | 336 | 348 | 516,000 |
| 1995/01/23 | 365 | 369 | 331 | 333 | 567,000 |
| 1995/01/20 | 375 | 377 | 370 | 370 | 333,000 |
| 1995/01/19 | 392 | 392 | 380 | 384 | 346,000 |
| 1995/01/18 | 388 | 391 | 384 | 391 | 239,000 |
| 1995/01/17 | 392 | 392 | 387 | 388 | 80,000 |
| 1995/01/13 | 392 | 392 | 387 | 387 | 475,000 |
| 1995/01/12 | 398 | 398 | 390 | 392 | 128,000 |
| 1995/01/11 | 405 | 405 | 398 | 398 | 531,000 |
| 1995/01/10 | 404 | 405 | 401 | 405 | 333,000 |
| 1995/01/09 | 410 | 413 | 400 | 405 | 598,000 |
| 1995/01/06 | 408 | 415 | 408 | 414 | 628,000 |
| 1995/01/05 | 401 | 411 | 401 | 410 | 317,000 |
| 1995/01/04 | 400 | 401 | 396 | 401 | 57,000 |