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 |
|---|---|---|---|---|---|
| 1996/12/30 | 272 | 280 | 271 | 280 | 513,000 |
| 1996/12/27 | 275 | 278 | 271 | 274 | 255,000 |
| 1996/12/26 | 283 | 284 | 271 | 275 | 401,000 |
| 1996/12/25 | 276 | 289 | 272 | 278 | 722,000 |
| 1996/12/24 | 275 | 276 | 268 | 271 | 637,000 |
| 1996/12/20 | 275 | 282 | 270 | 275 | 1,147,000 |
| 1996/12/19 | 289 | 290 | 266 | 271 | 1,059,000 |
| 1996/12/18 | 299 | 301 | 295 | 296 | 418,000 |
| 1996/12/17 | 306 | 306 | 299 | 299 | 236,000 |
| 1996/12/16 | 305 | 309 | 303 | 306 | 190,000 |
| 1996/12/13 | 300 | 304 | 297 | 304 | 488,000 |
| 1996/12/12 | 300 | 304 | 300 | 300 | 307,000 |
| 1996/12/11 | 308 | 309 | 305 | 307 | 679,000 |
| 1996/12/10 | 314 | 314 | 305 | 305 | 258,000 |
| 1996/12/09 | 316 | 317 | 314 | 314 | 261,000 |
| 1996/12/06 | 316 | 317 | 315 | 315 | 216,000 |
| 1996/12/05 | 312 | 321 | 312 | 317 | 214,000 |
| 1996/12/04 | 318 | 320 | 316 | 317 | 259,000 |
| 1996/12/03 | 315 | 318 | 315 | 315 | 288,000 |
| 1996/12/02 | 315 | 323 | 315 | 317 | 121,000 |
| 1996/11/29 | 316 | 325 | 316 | 325 | 277,000 |
| 1996/11/28 | 325 | 325 | 315 | 319 | 270,000 |
| 1996/11/27 | 335 | 338 | 328 | 330 | 242,000 |
| 1996/11/26 | 338 | 338 | 329 | 335 | 295,000 |
| 1996/11/25 | 332 | 335 | 329 | 329 | 170,000 |
| 1996/11/22 | 332 | 333 | 330 | 332 | 227,000 |
| 1996/11/21 | 333 | 335 | 331 | 332 | 158,000 |
| 1996/11/20 | 337 | 339 | 333 | 333 | 135,000 |
| 1996/11/19 | 335 | 340 | 334 | 337 | 391,000 |
| 1996/11/18 | 342 | 342 | 335 | 335 | 138,000 |
| 1996/11/15 | 348 | 348 | 342 | 345 | 264,000 |
| 1996/11/14 | 347 | 347 | 344 | 345 | 169,000 |
| 1996/11/13 | 341 | 347 | 340 | 345 | 1,872,000 |
| 1996/11/12 | 338 | 343 | 338 | 343 | 225,000 |
| 1996/11/11 | 340 | 343 | 340 | 341 | 147,000 |
| 1996/11/08 | 338 | 343 | 335 | 343 | 359,000 |
| 1996/11/07 | 342 | 344 | 338 | 338 | 191,000 |
| 1996/11/06 | 337 | 343 | 336 | 342 | 293,000 |
| 1996/11/05 | 340 | 343 | 337 | 338 | 230,000 |
| 1996/11/01 | 343 | 343 | 337 | 338 | 293,000 |
| 1996/10/31 | 343 | 344 | 340 | 341 | 226,000 |
| 1996/10/30 | 346 | 346 | 342 | 343 | 166,000 |
| 1996/10/29 | 346 | 349 | 343 | 347 | 236,000 |
| 1996/10/28 | 343 | 343 | 340 | 341 | 309,000 |
| 1996/10/25 | 348 | 350 | 340 | 343 | 283,000 |
| 1996/10/24 | 355 | 355 | 348 | 348 | 126,000 |
| 1996/10/23 | 352 | 354 | 347 | 354 | 405,000 |
| 1996/10/22 | 358 | 358 | 346 | 346 | 739,000 |
| 1996/10/21 | 359 | 363 | 358 | 359 | 128,000 |
| 1996/10/18 | 357 | 361 | 356 | 359 | 236,000 |
| 1996/10/17 | 357 | 360 | 356 | 357 | 146,000 |
| 1996/10/16 | 364 | 365 | 355 | 361 | 263,000 |
| 1996/10/15 | 354 | 359 | 352 | 359 | 218,000 |
| 1996/10/14 | 355 | 355 | 350 | 354 | 141,000 |
| 1996/10/11 | 353 | 356 | 348 | 356 | 232,000 |
| 1996/10/09 | 361 | 362 | 354 | 357 | 475,000 |
| 1996/10/08 | 362 | 364 | 360 | 364 | 298,000 |
| 1996/10/07 | 364 | 367 | 362 | 367 | 319,000 |
| 1996/10/04 | 365 | 369 | 363 | 369 | 254,000 |
| 1996/10/03 | 372 | 375 | 366 | 366 | 289,000 |
| 1996/10/02 | 374 | 375 | 370 | 371 | 234,000 |
| 1996/10/01 | 372 | 378 | 368 | 375 | 366,000 |
| 1996/09/30 | 370 | 372 | 363 | 372 | 234,000 |
| 1996/09/27 | 370 | 372 | 368 | 370 | 233,000 |
| 1996/09/26 | 370 | 375 | 366 | 370 | 212,000 |
| 1996/09/25 | 362 | 369 | 362 | 365 | 72,000 |
| 1996/09/24 | 366 | 366 | 360 | 360 | 512,000 |
| 1996/09/20 | 368 | 370 | 363 | 366 | 162,000 |
| 1996/09/19 | 372 | 374 | 367 | 374 | 126,000 |
| 1996/09/18 | 380 | 380 | 371 | 372 | 426,000 |
| 1996/09/17 | 380 | 380 | 368 | 371 | 230,000 |
| 1996/09/13 | 362 | 375 | 361 | 375 | 413,000 |
| 1996/09/12 | 362 | 367 | 362 | 367 | 211,000 |
| 1996/09/11 | 367 | 369 | 362 | 364 | 309,000 |
| 1996/09/10 | 370 | 372 | 365 | 372 | 138,000 |
| 1996/09/09 | 366 | 372 | 365 | 365 | 213,000 |
| 1996/09/06 | 371 | 377 | 362 | 365 | 360,000 |
| 1996/09/05 | 361 | 371 | 361 | 371 | 406,000 |
| 1996/09/04 | 368 | 370 | 363 | 365 | 360,000 |
| 1996/09/03 | 369 | 371 | 366 | 371 | 323,000 |
| 1996/09/02 | 370 | 370 | 366 | 370 | 230,000 |
| 1996/08/30 | 376 | 378 | 370 | 370 | 307,000 |
| 1996/08/29 | 381 | 384 | 375 | 375 | 155,000 |
| 1996/08/28 | 384 | 385 | 379 | 381 | 284,000 |
| 1996/08/27 | 383 | 386 | 378 | 379 | 144,000 |
| 1996/08/26 | 393 | 393 | 380 | 383 | 188,000 |
| 1996/08/23 | 393 | 393 | 385 | 390 | 178,000 |
| 1996/08/22 | 390 | 395 | 386 | 390 | 519,000 |
| 1996/08/21 | 393 | 399 | 385 | 386 | 959,000 |
| 1996/08/20 | 379 | 389 | 378 | 389 | 1,006,000 |
| 1996/08/19 | 379 | 379 | 373 | 377 | 325,000 |
| 1996/08/16 | 378 | 378 | 374 | 376 | 663,000 |
| 1996/08/15 | 376 | 379 | 375 | 375 | 261,000 |
| 1996/08/14 | 368 | 373 | 368 | 373 | 382,000 |
| 1996/08/13 | 369 | 377 | 369 | 372 | 317,000 |
| 1996/08/12 | 369 | 371 | 366 | 368 | 269,000 |
| 1996/08/09 | 375 | 375 | 368 | 369 | 691,000 |
| 1996/08/08 | 373 | 375 | 370 | 374 | 246,000 |
| 1996/08/07 | 371 | 376 | 366 | 367 | 744,000 |
| 1996/08/06 | 386 | 386 | 381 | 381 | 269,000 |
| 1996/08/05 | 391 | 391 | 383 | 389 | 492,000 |
| 1996/08/02 | 389 | 389 | 381 | 382 | 626,000 |
| 1996/08/01 | 381 | 387 | 380 | 387 | 383,000 |
| 1996/07/31 | 385 | 389 | 381 | 381 | 396,000 |
| 1996/07/30 | 385 | 390 | 382 | 390 | 594,000 |
| 1996/07/29 | 398 | 403 | 386 | 386 | 939,000 |
| 1996/07/26 | 391 | 405 | 390 | 405 | 552,000 |
| 1996/07/25 | 388 | 391 | 382 | 386 | 649,000 |
| 1996/07/24 | 393 | 395 | 388 | 388 | 697,000 |
| 1996/07/23 | 392 | 394 | 388 | 393 | 896,000 |
| 1996/07/22 | 395 | 399 | 388 | 390 | 2,420,000 |
| 1996/07/19 | 423 | 426 | 420 | 425 | 558,000 |
| 1996/07/18 | 425 | 425 | 416 | 420 | 440,000 |
| 1996/07/17 | 421 | 421 | 417 | 420 | 432,000 |
| 1996/07/16 | 417 | 420 | 415 | 417 | 1,445,000 |
| 1996/07/15 | 431 | 432 | 425 | 427 | 551,000 |
| 1996/07/12 | 431 | 438 | 427 | 427 | 1,232,000 |
| 1996/07/11 | 438 | 442 | 433 | 438 | 842,000 |
| 1996/07/10 | 450 | 450 | 433 | 435 | 1,799,000 |
| 1996/07/09 | 442 | 454 | 442 | 446 | 3,265,000 |
| 1996/07/08 | 454 | 454 | 438 | 443 | 4,951,000 |
| 1996/07/05 | 459 | 464 | 452 | 454 | 10,362,000 |
| 1996/07/04 | 438 | 461 | 436 | 460 | 7,564,000 |
| 1996/07/03 | 432 | 441 | 431 | 441 | 1,434,000 |
| 1996/07/02 | 440 | 442 | 434 | 436 | 1,399,000 |
| 1996/07/01 | 435 | 436 | 430 | 436 | 536,000 |
| 1996/06/28 | 438 | 438 | 430 | 436 | 824,000 |
| 1996/06/27 | 439 | 442 | 436 | 442 | 949,000 |
| 1996/06/26 | 443 | 449 | 439 | 439 | 3,129,000 |
| 1996/06/25 | 435 | 452 | 435 | 442 | 5,273,000 |
| 1996/06/24 | 431 | 436 | 430 | 432 | 1,145,000 |
| 1996/06/21 | 443 | 446 | 430 | 433 | 5,444,000 |
| 1996/06/20 | 417 | 441 | 413 | 440 | 6,506,000 |
| 1996/06/19 | 420 | 420 | 416 | 417 | 900,000 |
| 1996/06/18 | 423 | 423 | 418 | 420 | 791,000 |
| 1996/06/17 | 428 | 430 | 419 | 422 | 1,507,000 |
| 1996/06/14 | 425 | 433 | 425 | 430 | 3,126,000 |
| 1996/06/13 | 423 | 427 | 418 | 422 | 2,039,000 |
| 1996/06/12 | 417 | 423 | 413 | 421 | 2,938,000 |
| 1996/06/11 | 423 | 430 | 417 | 421 | 8,952,000 |
| 1996/06/10 | 405 | 417 | 405 | 415 | 5,941,000 |
| 1996/06/07 | 389 | 398 | 388 | 395 | 4,299,000 |
| 1996/06/06 | 390 | 390 | 384 | 389 | 276,000 |
| 1996/06/05 | 392 | 392 | 386 | 389 | 204,000 |
| 1996/06/04 | 389 | 389 | 384 | 387 | 301,000 |
| 1996/06/03 | 396 | 398 | 380 | 395 | 625,000 |
| 1996/05/31 | 400 | 400 | 395 | 399 | 297,000 |
| 1996/05/30 | 395 | 400 | 394 | 395 | 978,000 |
| 1996/05/29 | 404 | 404 | 396 | 403 | 340,000 |
| 1996/05/28 | 396 | 404 | 396 | 404 | 461,000 |
| 1996/05/27 | 409 | 409 | 391 | 397 | 1,057,000 |
| 1996/05/24 | 408 | 410 | 402 | 407 | 738,000 |
| 1996/05/23 | 408 | 420 | 407 | 410 | 3,724,000 |
| 1996/05/22 | 402 | 408 | 399 | 407 | 1,182,000 |
| 1996/05/21 | 400 | 403 | 395 | 400 | 320,000 |
| 1996/05/20 | 406 | 407 | 400 | 400 | 557,000 |
| 1996/05/17 | 407 | 412 | 395 | 402 | 1,696,000 |
| 1996/05/16 | 399 | 415 | 396 | 407 | 3,325,000 |
| 1996/05/15 | 397 | 401 | 395 | 398 | 1,549,000 |
| 1996/05/14 | 393 | 397 | 393 | 396 | 767,000 |
| 1996/05/13 | 396 | 400 | 392 | 395 | 1,347,000 |
| 1996/05/10 | 386 | 395 | 386 | 392 | 806,000 |
| 1996/05/09 | 389 | 392 | 382 | 385 | 312,000 |
| 1996/05/08 | 381 | 386 | 380 | 386 | 285,000 |
| 1996/05/07 | 386 | 389 | 381 | 383 | 144,000 |
| 1996/05/02 | 386 | 391 | 385 | 389 | 365,000 |
| 1996/05/01 | 390 | 391 | 385 | 386 | 350,000 |
| 1996/04/30 | 389 | 389 | 386 | 388 | 289,000 |
| 1996/04/26 | 390 | 393 | 388 | 390 | 466,000 |
| 1996/04/25 | 391 | 393 | 384 | 390 | 1,090,000 |
| 1996/04/24 | 391 | 394 | 391 | 391 | 259,000 |
| 1996/04/23 | 393 | 394 | 391 | 391 | 368,000 |
| 1996/04/22 | 390 | 394 | 389 | 392 | 381,000 |
| 1996/04/19 | 390 | 394 | 389 | 393 | 361,000 |
| 1996/04/18 | 395 | 395 | 390 | 390 | 394,000 |
| 1996/04/17 | 397 | 398 | 395 | 395 | 769,000 |
| 1996/04/16 | 400 | 401 | 394 | 394 | 824,000 |
| 1996/04/15 | 400 | 403 | 395 | 399 | 1,284,000 |
| 1996/04/12 | 393 | 398 | 389 | 397 | 839,000 |
| 1996/04/11 | 391 | 395 | 388 | 393 | 433,000 |
| 1996/04/10 | 396 | 400 | 390 | 392 | 605,000 |
| 1996/04/09 | 384 | 397 | 384 | 395 | 639,000 |
| 1996/04/08 | 394 | 395 | 381 | 387 | 407,000 |
| 1996/04/05 | 396 | 400 | 390 | 395 | 2,288,000 |
| 1996/04/04 | 392 | 399 | 388 | 399 | 1,381,000 |
| 1996/04/03 | 385 | 400 | 385 | 392 | 2,136,000 |
| 1996/04/02 | 382 | 383 | 377 | 380 | 472,000 |
| 1996/04/01 | 385 | 385 | 375 | 375 | 444,000 |
| 1996/03/29 | 367 | 382 | 366 | 382 | 697,000 |
| 1996/03/28 | 365 | 372 | 360 | 365 | 811,000 |
| 1996/03/27 | 359 | 364 | 359 | 363 | 331,000 |
| 1996/03/26 | 355 | 358 | 355 | 358 | 340,000 |
| 1996/03/25 | 353 | 355 | 350 | 355 | 308,000 |
| 1996/03/22 | 342 | 343 | 339 | 343 | 668,000 |
| 1996/03/21 | 343 | 344 | 341 | 341 | 593,000 |
| 1996/03/19 | 342 | 344 | 341 | 343 | 373,000 |
| 1996/03/18 | 341 | 345 | 340 | 342 | 283,000 |
| 1996/03/15 | 340 | 345 | 339 | 344 | 559,000 |
| 1996/03/14 | 336 | 345 | 336 | 345 | 246,000 |
| 1996/03/13 | 343 | 345 | 340 | 344 | 233,000 |
| 1996/03/12 | 341 | 345 | 341 | 345 | 209,000 |
| 1996/03/11 | 341 | 345 | 340 | 340 | 218,000 |
| 1996/03/08 | 344 | 348 | 344 | 348 | 447,000 |
| 1996/03/07 | 351 | 351 | 345 | 348 | 420,000 |
| 1996/03/06 | 358 | 359 | 352 | 359 | 150,000 |
| 1996/03/05 | 351 | 359 | 351 | 358 | 137,000 |
| 1996/03/04 | 360 | 360 | 351 | 353 | 443,000 |
| 1996/03/01 | 357 | 361 | 357 | 359 | 165,000 |
| 1996/02/29 | 358 | 366 | 355 | 366 | 314,000 |
| 1996/02/28 | 359 | 362 | 355 | 358 | 284,000 |
| 1996/02/27 | 363 | 363 | 358 | 360 | 390,000 |
| 1996/02/26 | 368 | 368 | 361 | 361 | 180,000 |
| 1996/02/23 | 361 | 364 | 359 | 364 | 376,000 |
| 1996/02/22 | 358 | 362 | 357 | 360 | 291,000 |
| 1996/02/21 | 364 | 365 | 359 | 360 | 347,000 |
| 1996/02/20 | 358 | 366 | 353 | 366 | 304,000 |
| 1996/02/19 | 364 | 366 | 359 | 366 | 243,000 |
| 1996/02/16 | 367 | 367 | 358 | 362 | 558,000 |
| 1996/02/15 | 369 | 384 | 363 | 367 | 2,015,000 |
| 1996/02/14 | 375 | 375 | 363 | 367 | 831,000 |
| 1996/02/13 | 385 | 388 | 375 | 375 | 644,000 |
| 1996/02/09 | 378 | 385 | 376 | 383 | 1,249,000 |
| 1996/02/08 | 386 | 389 | 375 | 377 | 1,513,000 |
| 1996/02/07 | 397 | 401 | 386 | 388 | 2,464,000 |
| 1996/02/06 | 398 | 401 | 393 | 395 | 1,973,000 |
| 1996/02/05 | 410 | 419 | 405 | 408 | 4,339,000 |
| 1996/02/02 | 424 | 428 | 410 | 410 | 10,911,000 |
| 1996/02/01 | 367 | 401 | 363 | 396 | 6,989,000 |
| 1996/01/31 | 360 | 368 | 360 | 365 | 1,214,000 |
| 1996/01/30 | 357 | 364 | 355 | 358 | 1,029,000 |
| 1996/01/29 | 345 | 352 | 344 | 350 | 377,000 |
| 1996/01/26 | 339 | 346 | 337 | 346 | 174,000 |
| 1996/01/25 | 343 | 343 | 338 | 340 | 189,000 |
| 1996/01/24 | 340 | 342 | 336 | 342 | 217,000 |
| 1996/01/23 | 336 | 344 | 336 | 336 | 390,000 |
| 1996/01/22 | 342 | 342 | 336 | 337 | 177,000 |
| 1996/01/19 | 341 | 345 | 338 | 342 | 437,000 |
| 1996/01/18 | 353 | 355 | 340 | 346 | 507,000 |
| 1996/01/17 | 360 | 362 | 354 | 355 | 669,000 |
| 1996/01/16 | 351 | 359 | 351 | 358 | 454,000 |
| 1996/01/12 | 365 | 366 | 355 | 356 | 1,372,000 |
| 1996/01/11 | 351 | 367 | 351 | 366 | 3,275,000 |
| 1996/01/10 | 345 | 361 | 344 | 355 | 2,424,000 |
| 1996/01/09 | 342 | 345 | 340 | 344 | 335,000 |
| 1996/01/08 | 340 | 342 | 337 | 342 | 456,000 |
| 1996/01/05 | 339 | 339 | 335 | 337 | 305,000 |
| 1996/01/04 | 338 | 342 | 338 | 341 | 375,000 |