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 |
|---|---|---|---|---|---|
| 2001/12/28 | 183 | 185 | 180 | 184 | 649,000 |
| 2001/12/27 | 180 | 181 | 176 | 181 | 880,000 |
| 2001/12/26 | 180 | 182 | 178 | 178 | 526,000 |
| 2001/12/25 | 179 | 180 | 173 | 178 | 595,000 |
| 2001/12/21 | 175 | 177 | 171 | 174 | 807,000 |
| 2001/12/20 | 171 | 181 | 166 | 177 | 1,479,000 |
| 2001/12/19 | 160 | 166 | 146 | 161 | 2,897,000 |
| 2001/12/18 | 181 | 183 | 170 | 170 | 1,318,000 |
| 2001/12/17 | 192 | 193 | 180 | 181 | 688,000 |
| 2001/12/14 | 186 | 192 | 186 | 192 | 1,278,000 |
| 2001/12/13 | 187 | 188 | 182 | 184 | 435,000 |
| 2001/12/12 | 182 | 187 | 182 | 187 | 629,000 |
| 2001/12/11 | 183 | 186 | 181 | 184 | 668,000 |
| 2001/12/10 | 192 | 193 | 185 | 186 | 1,115,000 |
| 2001/12/07 | 193 | 195 | 192 | 193 | 524,000 |
| 2001/12/06 | 199 | 202 | 194 | 198 | 459,000 |
| 2001/12/05 | 194 | 197 | 192 | 197 | 522,000 |
| 2001/12/04 | 195 | 197 | 192 | 197 | 603,000 |
| 2001/12/03 | 200 | 202 | 196 | 197 | 732,000 |
| 2001/11/30 | 203 | 205 | 202 | 202 | 626,000 |
| 2001/11/29 | 205 | 205 | 202 | 205 | 460,000 |
| 2001/11/28 | 208 | 210 | 205 | 207 | 468,000 |
| 2001/11/27 | 214 | 214 | 210 | 212 | 424,000 |
| 2001/11/26 | 207 | 213 | 207 | 213 | 475,000 |
| 2001/11/22 | 206 | 208 | 205 | 208 | 435,000 |
| 2001/11/21 | 208 | 211 | 207 | 207 | 711,000 |
| 2001/11/20 | 216 | 216 | 208 | 208 | 873,000 |
| 2001/11/19 | 207 | 211 | 205 | 211 | 678,000 |
| 2001/11/16 | 205 | 207 | 201 | 204 | 630,000 |
| 2001/11/15 | 201 | 205 | 197 | 205 | 683,000 |
| 2001/11/14 | 203 | 205 | 200 | 202 | 693,000 |
| 2001/11/13 | 201 | 201 | 190 | 196 | 799,000 |
| 2001/11/12 | 204 | 206 | 202 | 202 | 332,000 |
| 2001/11/09 | 207 | 208 | 204 | 204 | 442,000 |
| 2001/11/08 | 208 | 210 | 206 | 209 | 383,000 |
| 2001/11/07 | 217 | 218 | 210 | 213 | 798,000 |
| 2001/11/06 | 207 | 219 | 206 | 215 | 1,052,000 |
| 2001/11/05 | 203 | 205 | 201 | 205 | 507,000 |
| 2001/11/02 | 208 | 209 | 203 | 204 | 737,000 |
| 2001/11/01 | 210 | 210 | 205 | 207 | 759,000 |
| 2001/10/31 | 208 | 212 | 208 | 208 | 546,000 |
| 2001/10/30 | 210 | 213 | 208 | 211 | 607,000 |
| 2001/10/29 | 226 | 226 | 215 | 215 | 824,000 |
| 2001/10/26 | 227 | 228 | 222 | 222 | 1,266,000 |
| 2001/10/25 | 217 | 227 | 217 | 226 | 4,211,000 |
| 2001/10/24 | 212 | 216 | 210 | 214 | 992,000 |
| 2001/10/23 | 207 | 212 | 207 | 212 | 615,000 |
| 2001/10/22 | 205 | 209 | 204 | 206 | 306,000 |
| 2001/10/19 | 205 | 210 | 200 | 209 | 695,000 |
| 2001/10/18 | 209 | 210 | 205 | 208 | 471,000 |
| 2001/10/17 | 214 | 217 | 208 | 212 | 1,033,000 |
| 2001/10/16 | 204 | 213 | 203 | 210 | 905,000 |
| 2001/10/15 | 208 | 209 | 205 | 205 | 363,000 |
| 2001/10/12 | 210 | 210 | 205 | 207 | 674,000 |
| 2001/10/11 | 206 | 208 | 203 | 208 | 839,000 |
| 2001/10/10 | 202 | 207 | 201 | 201 | 777,000 |
| 2001/10/09 | 208 | 209 | 202 | 202 | 690,000 |
| 2001/10/05 | 210 | 217 | 208 | 212 | 1,506,000 |
| 2001/10/04 | 217 | 217 | 206 | 209 | 1,901,000 |
| 2001/10/03 | 203 | 215 | 199 | 215 | 3,328,000 |
| 2001/10/02 | 184 | 195 | 183 | 194 | 931,000 |
| 2001/10/01 | 181 | 185 | 178 | 183 | 432,000 |
| 2001/09/28 | 175 | 181 | 175 | 181 | 546,000 |
| 2001/09/27 | 178 | 178 | 174 | 177 | 349,000 |
| 2001/09/26 | 177 | 179 | 174 | 179 | 372,000 |
| 2001/09/25 | 185 | 185 | 173 | 174 | 582,000 |
| 2001/09/21 | 174 | 174 | 165 | 170 | 601,000 |
| 2001/09/20 | 178 | 179 | 172 | 176 | 607,000 |
| 2001/09/19 | 174 | 182 | 172 | 180 | 886,000 |
| 2001/09/18 | 164 | 174 | 164 | 172 | 588,000 |
| 2001/09/17 | 169 | 169 | 160 | 160 | 770,000 |
| 2001/09/14 | 170 | 177 | 170 | 174 | 1,177,000 |
| 2001/09/13 | 166 | 170 | 163 | 170 | 1,538,000 |
| 2001/09/12 | 164 | 179 | 164 | 166 | 1,280,000 |
| 2001/09/11 | 182 | 192 | 182 | 189 | 575,000 |
| 2001/09/10 | 191 | 191 | 182 | 184 | 647,000 |
| 2001/09/07 | 193 | 197 | 192 | 195 | 534,000 |
| 2001/09/06 | 192 | 198 | 192 | 195 | 430,000 |
| 2001/09/05 | 191 | 194 | 188 | 194 | 623,000 |
| 2001/09/04 | 188 | 194 | 181 | 191 | 959,000 |
| 2001/09/03 | 202 | 204 | 190 | 190 | 1,241,000 |
| 2001/08/31 | 202 | 205 | 201 | 205 | 881,000 |
| 2001/08/30 | 205 | 205 | 202 | 204 | 634,000 |
| 2001/08/29 | 202 | 213 | 201 | 207 | 1,096,000 |
| 2001/08/28 | 208 | 208 | 202 | 207 | 919,000 |
| 2001/08/27 | 213 | 213 | 208 | 208 | 500,000 |
| 2001/08/24 | 212 | 214 | 208 | 209 | 495,000 |
| 2001/08/23 | 212 | 218 | 210 | 210 | 616,000 |
| 2001/08/22 | 205 | 215 | 204 | 207 | 890,000 |
| 2001/08/21 | 207 | 209 | 205 | 206 | 788,000 |
| 2001/08/20 | 209 | 210 | 205 | 207 | 712,000 |
| 2001/08/17 | 216 | 216 | 210 | 210 | 485,000 |
| 2001/08/16 | 218 | 218 | 211 | 214 | 499,000 |
| 2001/08/15 | 220 | 222 | 217 | 220 | 599,000 |
| 2001/08/14 | 215 | 219 | 211 | 219 | 602,000 |
| 2001/08/13 | 211 | 211 | 206 | 211 | 794,000 |
| 2001/08/10 | 215 | 215 | 211 | 211 | 760,000 |
| 2001/08/09 | 220 | 221 | 210 | 211 | 1,177,000 |
| 2001/08/08 | 225 | 226 | 220 | 220 | 857,000 |
| 2001/08/07 | 225 | 226 | 222 | 224 | 844,000 |
| 2001/08/06 | 226 | 226 | 221 | 223 | 603,000 |
| 2001/08/03 | 225 | 226 | 218 | 218 | 1,069,000 |
| 2001/08/02 | 225 | 228 | 221 | 225 | 1,350,000 |
| 2001/08/01 | 218 | 225 | 217 | 221 | 1,886,000 |
| 2001/07/31 | 202 | 210 | 202 | 210 | 705,000 |
| 2001/07/30 | 218 | 218 | 204 | 207 | 831,000 |
| 2001/07/27 | 208 | 219 | 208 | 214 | 2,336,000 |
| 2001/07/26 | 228 | 230 | 204 | 209 | 5,809,000 |
| 2001/07/25 | 227 | 234 | 225 | 228 | 986,000 |
| 2001/07/24 | 221 | 233 | 220 | 232 | 1,820,000 |
| 2001/07/23 | 237 | 238 | 221 | 226 | 1,741,000 |
| 2001/07/19 | 237 | 243 | 237 | 240 | 1,031,000 |
| 2001/07/18 | 250 | 251 | 237 | 238 | 1,159,000 |
| 2001/07/17 | 251 | 252 | 248 | 248 | 925,000 |
| 2001/07/16 | 252 | 258 | 250 | 255 | 1,068,000 |
| 2001/07/13 | 255 | 255 | 248 | 250 | 1,404,000 |
| 2001/07/12 | 254 | 255 | 246 | 250 | 1,466,000 |
| 2001/07/11 | 255 | 255 | 251 | 253 | 966,000 |
| 2001/07/10 | 253 | 260 | 253 | 260 | 1,182,000 |
| 2001/07/09 | 249 | 257 | 245 | 252 | 2,029,000 |
| 2001/07/06 | 260 | 266 | 257 | 264 | 1,498,000 |
| 2001/07/05 | 269 | 270 | 261 | 261 | 1,484,000 |
| 2001/07/04 | 277 | 277 | 266 | 271 | 1,707,000 |
| 2001/07/03 | 275 | 277 | 274 | 277 | 1,062,000 |
| 2001/07/02 | 278 | 278 | 270 | 274 | 1,695,000 |
| 2001/06/29 | 286 | 287 | 280 | 280 | 1,469,000 |
| 2001/06/28 | 285 | 288 | 280 | 281 | 1,684,000 |
| 2001/06/27 | 290 | 291 | 286 | 288 | 1,842,000 |
| 2001/06/26 | 294 | 295 | 290 | 292 | 1,908,000 |
| 2001/06/25 | 295 | 298 | 292 | 294 | 5,114,000 |
| 2001/06/22 | 285 | 293 | 284 | 293 | 3,970,000 |
| 2001/06/21 | 283 | 287 | 282 | 283 | 1,713,000 |
| 2001/06/20 | 285 | 288 | 281 | 282 | 2,128,000 |
| 2001/06/19 | 289 | 290 | 284 | 286 | 3,021,000 |
| 2001/06/18 | 285 | 294 | 283 | 284 | 4,818,000 |
| 2001/06/15 | 282 | 286 | 281 | 284 | 3,301,000 |
| 2001/06/14 | 292 | 294 | 286 | 288 | 6,581,000 |
| 2001/06/13 | 278 | 295 | 278 | 295 | 8,317,000 |
| 2001/06/12 | 283 | 286 | 275 | 276 | 4,037,000 |
| 2001/06/11 | 281 | 283 | 278 | 283 | 2,377,000 |
| 2001/06/08 | 280 | 285 | 278 | 281 | 4,983,000 |
| 2001/06/07 | 264 | 282 | 260 | 280 | 8,348,000 |
| 2001/06/06 | 261 | 267 | 256 | 263 | 3,835,000 |
| 2001/06/05 | 257 | 258 | 250 | 251 | 1,446,000 |
| 2001/06/04 | 250 | 259 | 249 | 257 | 2,123,000 |
| 2001/06/01 | 246 | 252 | 245 | 249 | 1,063,000 |
| 2001/05/31 | 245 | 247 | 242 | 246 | 1,036,000 |
| 2001/05/30 | 253 | 257 | 248 | 248 | 1,741,000 |
| 2001/05/29 | 254 | 256 | 252 | 252 | 854,000 |
| 2001/05/28 | 251 | 257 | 251 | 257 | 1,916,000 |
| 2001/05/25 | 272 | 273 | 245 | 250 | 3,516,000 |
| 2001/05/24 | 274 | 275 | 269 | 269 | 757,000 |
| 2001/05/23 | 270 | 278 | 268 | 274 | 1,599,000 |
| 2001/05/22 | 273 | 277 | 271 | 271 | 1,422,000 |
| 2001/05/21 | 265 | 274 | 264 | 271 | 947,000 |
| 2001/05/18 | 268 | 269 | 262 | 266 | 1,873,000 |
| 2001/05/17 | 271 | 273 | 266 | 268 | 1,416,000 |
| 2001/05/16 | 272 | 275 | 266 | 266 | 1,526,000 |
| 2001/05/15 | 270 | 274 | 267 | 274 | 1,555,000 |
| 2001/05/14 | 278 | 278 | 269 | 271 | 1,835,000 |
| 2001/05/11 | 279 | 284 | 279 | 281 | 1,907,000 |
| 2001/05/10 | 274 | 279 | 272 | 278 | 930,000 |
| 2001/05/09 | 271 | 275 | 265 | 274 | 2,084,000 |
| 2001/05/08 | 280 | 282 | 272 | 279 | 3,050,000 |
| 2001/05/07 | 285 | 289 | 283 | 286 | 1,677,000 |
| 2001/05/02 | 294 | 295 | 287 | 288 | 2,387,000 |
| 2001/05/01 | 282 | 295 | 281 | 292 | 4,043,000 |
| 2001/04/27 | 288 | 288 | 281 | 283 | 1,910,000 |
| 2001/04/26 | 288 | 291 | 286 | 288 | 2,371,000 |
| 2001/04/25 | 290 | 291 | 285 | 289 | 2,549,000 |
| 2001/04/24 | 287 | 291 | 285 | 290 | 2,870,000 |
| 2001/04/23 | 293 | 294 | 286 | 288 | 2,381,000 |
| 2001/04/20 | 287 | 294 | 287 | 291 | 5,855,000 |
| 2001/04/19 | 290 | 290 | 284 | 286 | 2,732,000 |
| 2001/04/18 | 288 | 289 | 283 | 286 | 3,017,000 |
| 2001/04/17 | 280 | 291 | 280 | 290 | 7,158,000 |
| 2001/04/16 | 283 | 287 | 280 | 281 | 2,162,000 |
| 2001/04/13 | 280 | 288 | 279 | 285 | 5,491,000 |
| 2001/04/12 | 280 | 282 | 276 | 279 | 2,264,000 |
| 2001/04/11 | 285 | 285 | 280 | 283 | 4,490,000 |
| 2001/04/10 | 275 | 284 | 272 | 279 | 5,146,000 |
| 2001/04/09 | 268 | 275 | 267 | 274 | 2,517,000 |
| 2001/04/06 | 279 | 279 | 267 | 269 | 3,595,000 |
| 2001/04/05 | 276 | 282 | 273 | 273 | 11,586,000 |
| 2001/04/04 | 266 | 274 | 264 | 274 | 7,382,000 |
| 2001/04/03 | 253 | 268 | 252 | 264 | 4,096,000 |
| 2001/04/02 | 259 | 261 | 250 | 252 | 1,565,000 |
| 2001/03/30 | 263 | 267 | 255 | 259 | 2,205,000 |
| 2001/03/29 | 264 | 265 | 257 | 259 | 2,962,000 |
| 2001/03/28 | 265 | 271 | 264 | 266 | 8,699,000 |
| 2001/03/27 | 259 | 265 | 255 | 260 | 10,991,000 |
| 2001/03/26 | 252 | 256 | 247 | 255 | 7,831,000 |
| 2001/03/23 | 233 | 237 | 232 | 237 | 1,664,000 |
| 2001/03/22 | 236 | 239 | 232 | 234 | 1,090,000 |
| 2001/03/21 | 230 | 237 | 228 | 236 | 1,410,000 |
| 2001/03/19 | 226 | 231 | 222 | 228 | 952,000 |
| 2001/03/16 | 232 | 232 | 226 | 227 | 1,042,000 |
| 2001/03/15 | 222 | 230 | 216 | 230 | 2,465,000 |
| 2001/03/14 | 233 | 235 | 225 | 229 | 1,755,000 |
| 2001/03/13 | 227 | 233 | 223 | 229 | 2,862,000 |
| 2001/03/12 | 245 | 247 | 238 | 239 | 2,149,000 |
| 2001/03/09 | 242 | 250 | 237 | 250 | 4,246,000 |
| 2001/03/08 | 240 | 242 | 236 | 242 | 1,607,000 |
| 2001/03/07 | 243 | 244 | 236 | 237 | 1,636,000 |
| 2001/03/06 | 233 | 241 | 232 | 239 | 2,186,000 |
| 2001/03/05 | 236 | 239 | 228 | 231 | 2,152,000 |
| 2001/03/02 | 246 | 248 | 239 | 241 | 2,938,000 |
| 2001/03/01 | 249 | 251 | 243 | 246 | 5,639,000 |
| 2001/02/28 | 249 | 257 | 242 | 244 | 6,009,000 |
| 2001/02/27 | 254 | 256 | 247 | 250 | 11,099,000 |
| 2001/02/26 | 239 | 250 | 238 | 249 | 10,803,000 |
| 2001/02/23 | 229 | 236 | 228 | 236 | 2,519,000 |
| 2001/02/22 | 228 | 232 | 227 | 230 | 1,620,000 |
| 2001/02/21 | 230 | 238 | 226 | 233 | 3,255,000 |
| 2001/02/20 | 225 | 233 | 225 | 233 | 1,598,000 |
| 2001/02/19 | 223 | 229 | 222 | 227 | 1,535,000 |
| 2001/02/16 | 238 | 238 | 231 | 231 | 2,554,000 |
| 2001/02/15 | 236 | 237 | 231 | 235 | 2,271,000 |
| 2001/02/14 | 233 | 238 | 228 | 234 | 3,040,000 |
| 2001/02/13 | 239 | 241 | 228 | 230 | 3,612,000 |
| 2001/02/09 | 222 | 235 | 220 | 235 | 3,878,000 |
| 2001/02/08 | 227 | 228 | 222 | 224 | 3,883,000 |
| 2001/02/07 | 232 | 235 | 226 | 227 | 2,236,000 |
| 2001/02/06 | 226 | 235 | 226 | 229 | 3,364,000 |
| 2001/02/05 | 222 | 229 | 220 | 225 | 3,480,000 |
| 2001/02/02 | 235 | 237 | 226 | 228 | 4,384,000 |
| 2001/02/01 | 242 | 244 | 236 | 238 | 3,404,000 |
| 2001/01/31 | 240 | 247 | 240 | 242 | 3,781,000 |
| 2001/01/30 | 245 | 247 | 237 | 241 | 3,462,000 |
| 2001/01/29 | 244 | 249 | 241 | 245 | 6,465,000 |
| 2001/01/26 | 237 | 246 | 236 | 240 | 9,090,000 |
| 2001/01/25 | 233 | 240 | 230 | 236 | 5,141,000 |
| 2001/01/24 | 240 | 245 | 233 | 233 | 18,471,000 |
| 2001/01/23 | 217 | 237 | 215 | 235 | 13,976,000 |
| 2001/01/22 | 218 | 223 | 214 | 218 | 5,062,000 |
| 2001/01/19 | 220 | 225 | 215 | 221 | 16,469,000 |
| 2001/01/18 | 193 | 210 | 191 | 210 | 5,639,000 |
| 2001/01/17 | 198 | 198 | 192 | 194 | 778,000 |
| 2001/01/16 | 200 | 201 | 192 | 194 | 1,673,000 |
| 2001/01/15 | 194 | 200 | 192 | 199 | 1,278,000 |
| 2001/01/12 | 190 | 194 | 189 | 192 | 1,345,000 |
| 2001/01/11 | 199 | 200 | 189 | 191 | 1,847,000 |
| 2001/01/10 | 198 | 203 | 197 | 198 | 2,086,000 |
| 2001/01/09 | 201 | 202 | 196 | 199 | 1,809,000 |
| 2001/01/05 | 199 | 206 | 194 | 205 | 3,164,000 |
| 2001/01/04 | 207 | 208 | 199 | 201 | 2,297,000 |