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 |
|---|---|---|---|---|---|
| 2003/12/30 | 214 | 215 | 211 | 214 | 1,668,000 |
| 2003/12/29 | 205 | 212 | 205 | 211 | 2,618,000 |
| 2003/12/26 | 210 | 212 | 207 | 208 | 7,702,000 |
| 2003/12/25 | 195 | 207 | 194 | 204 | 13,033,000 |
| 2003/12/24 | 190 | 193 | 187 | 192 | 3,288,000 |
| 2003/12/22 | 183 | 188 | 182 | 187 | 2,559,000 |
| 2003/12/19 | 181 | 184 | 180 | 181 | 1,349,000 |
| 2003/12/18 | 184 | 185 | 179 | 180 | 1,543,000 |
| 2003/12/17 | 191 | 191 | 183 | 183 | 1,114,000 |
| 2003/12/16 | 187 | 189 | 186 | 188 | 1,315,000 |
| 2003/12/15 | 192 | 193 | 190 | 191 | 990,000 |
| 2003/12/12 | 186 | 189 | 186 | 188 | 1,714,000 |
| 2003/12/11 | 184 | 187 | 183 | 185 | 1,039,000 |
| 2003/12/10 | 189 | 189 | 182 | 183 | 1,352,000 |
| 2003/12/09 | 194 | 194 | 187 | 189 | 1,183,000 |
| 2003/12/08 | 196 | 197 | 191 | 192 | 1,103,000 |
| 2003/12/05 | 201 | 202 | 196 | 199 | 2,187,000 |
| 2003/12/04 | 199 | 204 | 197 | 203 | 2,882,000 |
| 2003/12/03 | 198 | 199 | 196 | 199 | 581,000 |
| 2003/12/02 | 200 | 201 | 197 | 198 | 755,000 |
| 2003/12/01 | 190 | 200 | 190 | 199 | 1,063,000 |
| 2003/11/28 | 200 | 201 | 197 | 199 | 651,000 |
| 2003/11/27 | 205 | 205 | 200 | 202 | 933,000 |
| 2003/11/26 | 200 | 205 | 200 | 205 | 1,109,000 |
| 2003/11/25 | 205 | 205 | 197 | 199 | 916,000 |
| 2003/11/21 | 190 | 198 | 190 | 195 | 1,484,000 |
| 2003/11/20 | 189 | 190 | 187 | 189 | 665,000 |
| 2003/11/19 | 190 | 190 | 186 | 187 | 1,172,000 |
| 2003/11/18 | 187 | 192 | 187 | 191 | 1,427,000 |
| 2003/11/17 | 201 | 205 | 191 | 192 | 1,259,000 |
| 2003/11/14 | 211 | 213 | 209 | 209 | 806,000 |
| 2003/11/13 | 215 | 216 | 212 | 212 | 407,000 |
| 2003/11/12 | 211 | 215 | 210 | 213 | 857,000 |
| 2003/11/11 | 216 | 220 | 208 | 213 | 1,560,000 |
| 2003/11/10 | 226 | 226 | 220 | 221 | 589,000 |
| 2003/11/07 | 226 | 229 | 222 | 226 | 971,000 |
| 2003/11/06 | 231 | 231 | 225 | 225 | 1,396,000 |
| 2003/11/05 | 226 | 233 | 225 | 233 | 2,253,000 |
| 2003/11/04 | 230 | 231 | 226 | 226 | 1,074,000 |
| 2003/10/31 | 230 | 231 | 225 | 226 | 1,970,000 |
| 2003/10/30 | 231 | 237 | 225 | 229 | 10,677,000 |
| 2003/10/29 | 217 | 220 | 215 | 217 | 920,000 |
| 2003/10/28 | 215 | 216 | 213 | 214 | 800,000 |
| 2003/10/27 | 214 | 218 | 212 | 213 | 562,000 |
| 2003/10/24 | 214 | 216 | 210 | 214 | 1,183,000 |
| 2003/10/23 | 220 | 222 | 209 | 210 | 1,890,000 |
| 2003/10/22 | 228 | 229 | 224 | 225 | 806,000 |
| 2003/10/21 | 235 | 235 | 228 | 229 | 1,547,000 |
| 2003/10/20 | 232 | 236 | 230 | 233 | 2,642,000 |
| 2003/10/17 | 230 | 233 | 228 | 232 | 2,188,000 |
| 2003/10/16 | 222 | 233 | 222 | 229 | 3,952,000 |
| 2003/10/15 | 219 | 224 | 219 | 223 | 1,198,000 |
| 2003/10/14 | 223 | 225 | 219 | 220 | 1,107,000 |
| 2003/10/10 | 217 | 223 | 217 | 223 | 1,730,000 |
| 2003/10/09 | 219 | 219 | 215 | 216 | 730,000 |
| 2003/10/08 | 222 | 223 | 218 | 219 | 865,000 |
| 2003/10/07 | 225 | 227 | 222 | 224 | 978,000 |
| 2003/10/06 | 229 | 230 | 226 | 226 | 1,852,000 |
| 2003/10/03 | 220 | 226 | 219 | 226 | 1,642,000 |
| 2003/10/02 | 217 | 221 | 216 | 218 | 1,331,000 |
| 2003/10/01 | 215 | 218 | 212 | 214 | 1,442,000 |
| 2003/09/30 | 213 | 217 | 213 | 216 | 815,000 |
| 2003/09/29 | 217 | 217 | 211 | 211 | 995,000 |
| 2003/09/26 | 215 | 217 | 213 | 217 | 1,432,000 |
| 2003/09/25 | 220 | 224 | 216 | 218 | 1,473,000 |
| 2003/09/24 | 230 | 231 | 224 | 230 | 1,409,000 |
| 2003/09/22 | 234 | 235 | 229 | 231 | 1,391,000 |
| 2003/09/19 | 237 | 239 | 233 | 233 | 1,290,000 |
| 2003/09/18 | 236 | 238 | 235 | 236 | 1,037,000 |
| 2003/09/17 | 241 | 243 | 235 | 238 | 1,527,000 |
| 2003/09/16 | 239 | 241 | 236 | 239 | 1,542,000 |
| 2003/09/12 | 239 | 239 | 235 | 238 | 1,395,000 |
| 2003/09/11 | 238 | 239 | 234 | 234 | 911,000 |
| 2003/09/10 | 237 | 241 | 236 | 240 | 1,199,000 |
| 2003/09/09 | 237 | 243 | 236 | 240 | 2,164,000 |
| 2003/09/08 | 234 | 237 | 232 | 235 | 698,000 |
| 2003/09/05 | 239 | 240 | 233 | 234 | 1,666,000 |
| 2003/09/04 | 242 | 242 | 237 | 237 | 2,118,000 |
| 2003/09/03 | 233 | 246 | 233 | 243 | 6,669,000 |
| 2003/09/02 | 235 | 238 | 232 | 232 | 1,579,000 |
| 2003/09/01 | 230 | 239 | 229 | 235 | 2,100,000 |
| 2003/08/29 | 234 | 234 | 229 | 232 | 882,000 |
| 2003/08/28 | 233 | 235 | 232 | 232 | 1,352,000 |
| 2003/08/27 | 236 | 242 | 233 | 233 | 1,874,000 |
| 2003/08/26 | 230 | 237 | 227 | 236 | 2,112,000 |
| 2003/08/25 | 228 | 233 | 228 | 231 | 1,358,000 |
| 2003/08/22 | 235 | 236 | 232 | 233 | 2,163,000 |
| 2003/08/21 | 236 | 238 | 235 | 237 | 1,395,000 |
| 2003/08/20 | 237 | 241 | 235 | 238 | 3,309,000 |
| 2003/08/19 | 238 | 243 | 236 | 238 | 6,829,000 |
| 2003/08/18 | 228 | 235 | 226 | 235 | 5,780,000 |
| 2003/08/15 | 226 | 228 | 222 | 225 | 2,405,000 |
| 2003/08/14 | 223 | 228 | 221 | 225 | 5,309,000 |
| 2003/08/13 | 220 | 224 | 219 | 221 | 3,614,000 |
| 2003/08/12 | 222 | 222 | 216 | 217 | 5,293,000 |
| 2003/08/11 | 212 | 226 | 212 | 224 | 12,351,000 |
| 2003/08/08 | 210 | 213 | 208 | 210 | 1,514,000 |
| 2003/08/07 | 210 | 213 | 208 | 209 | 1,465,000 |
| 2003/08/06 | 207 | 212 | 207 | 208 | 2,047,000 |
| 2003/08/05 | 215 | 216 | 207 | 216 | 3,449,000 |
| 2003/08/04 | 219 | 222 | 214 | 216 | 4,266,000 |
| 2003/08/01 | 221 | 222 | 213 | 220 | 14,548,000 |
| 2003/07/31 | 196 | 215 | 196 | 212 | 18,835,000 |
| 2003/07/30 | 196 | 200 | 195 | 196 | 1,064,000 |
| 2003/07/29 | 199 | 200 | 195 | 195 | 1,943,000 |
| 2003/07/28 | 194 | 203 | 193 | 202 | 3,124,000 |
| 2003/07/25 | 190 | 193 | 187 | 190 | 953,000 |
| 2003/07/24 | 192 | 195 | 188 | 190 | 1,489,000 |
| 2003/07/23 | 190 | 193 | 188 | 192 | 1,230,000 |
| 2003/07/22 | 187 | 190 | 184 | 188 | 1,174,000 |
| 2003/07/18 | 177 | 186 | 177 | 185 | 1,366,000 |
| 2003/07/17 | 192 | 192 | 183 | 184 | 1,600,000 |
| 2003/07/16 | 197 | 197 | 191 | 193 | 1,190,000 |
| 2003/07/15 | 200 | 200 | 196 | 197 | 1,619,000 |
| 2003/07/14 | 195 | 197 | 193 | 195 | 1,236,000 |
| 2003/07/11 | 195 | 198 | 192 | 193 | 1,721,000 |
| 2003/07/10 | 195 | 205 | 195 | 198 | 5,296,000 |
| 2003/07/09 | 193 | 195 | 192 | 195 | 909,000 |
| 2003/07/08 | 200 | 200 | 193 | 195 | 1,556,000 |
| 2003/07/07 | 195 | 197 | 195 | 195 | 1,197,000 |
| 2003/07/04 | 191 | 196 | 190 | 194 | 1,750,000 |
| 2003/07/03 | 200 | 203 | 192 | 194 | 2,410,000 |
| 2003/07/02 | 199 | 202 | 199 | 199 | 2,357,000 |
| 2003/07/01 | 202 | 202 | 195 | 197 | 3,239,000 |
| 2003/06/30 | 205 | 205 | 201 | 203 | 2,853,000 |
| 2003/06/27 | 206 | 208 | 201 | 204 | 6,127,000 |
| 2003/06/26 | 200 | 209 | 196 | 201 | 23,070,000 |
| 2003/06/25 | 179 | 181 | 178 | 180 | 1,914,000 |
| 2003/06/24 | 183 | 183 | 177 | 178 | 3,518,000 |
| 2003/06/23 | 176 | 181 | 174 | 180 | 2,559,000 |
| 2003/06/20 | 171 | 175 | 171 | 174 | 1,126,000 |
| 2003/06/19 | 173 | 175 | 172 | 173 | 695,000 |
| 2003/06/18 | 176 | 176 | 174 | 174 | 979,000 |
| 2003/06/17 | 177 | 179 | 174 | 176 | 1,205,000 |
| 2003/06/16 | 174 | 175 | 173 | 175 | 1,113,000 |
| 2003/06/13 | 175 | 177 | 171 | 173 | 1,771,000 |
| 2003/06/12 | 180 | 181 | 175 | 176 | 1,675,000 |
| 2003/06/11 | 178 | 183 | 175 | 179 | 4,145,000 |
| 2003/06/10 | 175 | 178 | 175 | 178 | 1,464,000 |
| 2003/06/09 | 179 | 180 | 175 | 176 | 3,188,000 |
| 2003/06/06 | 175 | 179 | 173 | 178 | 4,889,000 |
| 2003/06/05 | 174 | 175 | 171 | 173 | 2,758,000 |
| 2003/06/04 | 169 | 172 | 168 | 171 | 1,667,000 |
| 2003/06/03 | 171 | 171 | 167 | 168 | 1,124,000 |
| 2003/06/02 | 168 | 172 | 167 | 169 | 2,653,000 |
| 2003/05/30 | 166 | 167 | 164 | 164 | 847,000 |
| 2003/05/29 | 167 | 168 | 165 | 165 | 1,182,000 |
| 2003/05/28 | 164 | 167 | 163 | 166 | 1,323,000 |
| 2003/05/27 | 165 | 165 | 161 | 161 | 1,048,000 |
| 2003/05/26 | 166 | 167 | 164 | 165 | 1,097,000 |
| 2003/05/23 | 162 | 165 | 160 | 164 | 1,577,000 |
| 2003/05/22 | 158 | 162 | 158 | 160 | 1,372,000 |
| 2003/05/21 | 162 | 162 | 158 | 160 | 1,003,000 |
| 2003/05/20 | 161 | 162 | 159 | 161 | 907,000 |
| 2003/05/19 | 159 | 163 | 157 | 163 | 1,467,000 |
| 2003/05/16 | 167 | 168 | 162 | 162 | 3,022,000 |
| 2003/05/15 | 168 | 169 | 163 | 165 | 2,861,000 |
| 2003/05/14 | 163 | 169 | 162 | 167 | 5,040,000 |
| 2003/05/13 | 165 | 167 | 157 | 159 | 4,061,000 |
| 2003/05/12 | 159 | 166 | 156 | 164 | 5,095,000 |
| 2003/05/09 | 151 | 157 | 151 | 157 | 1,369,000 |
| 2003/05/08 | 153 | 154 | 151 | 153 | 687,000 |
| 2003/05/07 | 157 | 159 | 154 | 156 | 1,522,000 |
| 2003/05/06 | 156 | 159 | 155 | 156 | 2,726,000 |
| 2003/05/02 | 153 | 157 | 151 | 154 | 1,784,000 |
| 2003/05/01 | 153 | 155 | 150 | 153 | 1,871,000 |
| 2003/04/30 | 147 | 155 | 147 | 155 | 2,228,000 |
| 2003/04/28 | 144 | 146 | 142 | 143 | 997,000 |
| 2003/04/25 | 153 | 153 | 142 | 142 | 3,032,000 |
| 2003/04/24 | 156 | 156 | 151 | 151 | 1,350,000 |
| 2003/04/23 | 153 | 156 | 152 | 154 | 2,687,000 |
| 2003/04/22 | 156 | 156 | 148 | 148 | 2,774,000 |
| 2003/04/21 | 150 | 158 | 148 | 158 | 4,866,000 |
| 2003/04/18 | 146 | 149 | 146 | 146 | 881,000 |
| 2003/04/17 | 148 | 148 | 145 | 146 | 641,000 |
| 2003/04/16 | 145 | 148 | 143 | 147 | 1,087,000 |
| 2003/04/15 | 144 | 145 | 140 | 143 | 590,000 |
| 2003/04/14 | 143 | 144 | 139 | 140 | 534,000 |
| 2003/04/11 | 142 | 145 | 141 | 143 | 691,000 |
| 2003/04/10 | 148 | 148 | 143 | 144 | 511,000 |
| 2003/04/09 | 146 | 150 | 146 | 147 | 734,000 |
| 2003/04/08 | 152 | 153 | 147 | 149 | 1,893,000 |
| 2003/04/07 | 138 | 152 | 136 | 151 | 3,126,000 |
| 2003/04/04 | 136 | 138 | 135 | 136 | 384,000 |
| 2003/04/03 | 142 | 143 | 135 | 135 | 510,000 |
| 2003/04/02 | 136 | 140 | 135 | 139 | 614,000 |
| 2003/04/01 | 131 | 136 | 130 | 133 | 491,000 |
| 2003/03/31 | 136 | 138 | 132 | 132 | 364,000 |
| 2003/03/28 | 140 | 140 | 137 | 137 | 382,000 |
| 2003/03/27 | 139 | 140 | 137 | 139 | 534,000 |
| 2003/03/26 | 136 | 140 | 135 | 140 | 306,000 |
| 2003/03/25 | 130 | 136 | 130 | 135 | 546,000 |
| 2003/03/24 | 139 | 141 | 137 | 139 | 507,000 |
| 2003/03/20 | 130 | 136 | 130 | 136 | 532,000 |
| 2003/03/19 | 129 | 131 | 127 | 129 | 739,000 |
| 2003/03/18 | 129 | 131 | 126 | 128 | 1,323,000 |
| 2003/03/17 | 131 | 131 | 124 | 124 | 735,000 |
| 2003/03/14 | 134 | 135 | 132 | 132 | 1,234,000 |
| 2003/03/13 | 133 | 134 | 131 | 132 | 690,000 |
| 2003/03/12 | 130 | 132 | 128 | 131 | 1,282,000 |
| 2003/03/11 | 125 | 130 | 124 | 129 | 738,000 |
| 2003/03/10 | 126 | 134 | 124 | 127 | 1,109,000 |
| 2003/03/07 | 142 | 143 | 135 | 136 | 792,000 |
| 2003/03/06 | 144 | 147 | 144 | 144 | 414,000 |
| 2003/03/05 | 144 | 148 | 143 | 145 | 627,000 |
| 2003/03/04 | 149 | 150 | 147 | 148 | 845,000 |
| 2003/03/03 | 142 | 148 | 142 | 148 | 875,000 |
| 2003/02/28 | 142 | 144 | 139 | 142 | 535,000 |
| 2003/02/27 | 139 | 141 | 136 | 139 | 553,000 |
| 2003/02/26 | 141 | 145 | 141 | 142 | 616,000 |
| 2003/02/25 | 141 | 144 | 140 | 142 | 654,000 |
| 2003/02/24 | 146 | 147 | 145 | 145 | 445,000 |
| 2003/02/21 | 148 | 149 | 145 | 146 | 818,000 |
| 2003/02/20 | 151 | 151 | 147 | 149 | 658,000 |
| 2003/02/19 | 153 | 155 | 151 | 151 | 1,258,000 |
| 2003/02/18 | 155 | 155 | 151 | 151 | 1,240,000 |
| 2003/02/17 | 153 | 158 | 151 | 158 | 2,475,000 |
| 2003/02/14 | 152 | 154 | 151 | 151 | 1,965,000 |
| 2003/02/13 | 150 | 154 | 149 | 152 | 1,698,000 |
| 2003/02/12 | 151 | 152 | 148 | 150 | 2,364,000 |
| 2003/02/10 | 153 | 158 | 146 | 149 | 3,144,000 |
| 2003/02/07 | 160 | 162 | 147 | 152 | 10,111,000 |
| 2003/02/06 | 136 | 145 | 135 | 141 | 3,664,000 |
| 2003/02/05 | 129 | 134 | 127 | 133 | 948,000 |
| 2003/02/04 | 130 | 132 | 126 | 128 | 530,000 |
| 2003/02/03 | 124 | 130 | 123 | 128 | 621,000 |
| 2003/01/31 | 128 | 129 | 125 | 125 | 713,000 |
| 2003/01/30 | 125 | 130 | 125 | 129 | 527,000 |
| 2003/01/29 | 132 | 132 | 126 | 126 | 583,000 |
| 2003/01/28 | 129 | 132 | 128 | 130 | 487,000 |
| 2003/01/27 | 133 | 134 | 131 | 131 | 512,000 |
| 2003/01/24 | 132 | 135 | 131 | 133 | 810,000 |
| 2003/01/23 | 130 | 133 | 127 | 133 | 933,000 |
| 2003/01/22 | 135 | 135 | 132 | 134 | 751,000 |
| 2003/01/21 | 130 | 135 | 128 | 134 | 1,042,000 |
| 2003/01/20 | 130 | 132 | 127 | 130 | 682,000 |
| 2003/01/17 | 128 | 132 | 128 | 130 | 1,784,000 |
| 2003/01/16 | 123 | 129 | 122 | 128 | 1,461,000 |
| 2003/01/15 | 122 | 123 | 120 | 123 | 478,000 |
| 2003/01/14 | 119 | 123 | 119 | 122 | 649,000 |
| 2003/01/10 | 123 | 123 | 119 | 119 | 389,000 |
| 2003/01/09 | 116 | 120 | 116 | 120 | 403,000 |
| 2003/01/08 | 121 | 123 | 118 | 118 | 343,000 |
| 2003/01/07 | 127 | 128 | 121 | 121 | 493,000 |
| 2003/01/06 | 123 | 126 | 122 | 125 | 293,000 |