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 |
|---|---|---|---|---|---|
| 2006/12/29 | 145 | 147 | 145 | 145 | 477,000 |
| 2006/12/28 | 147 | 149 | 146 | 147 | 732,000 |
| 2006/12/27 | 147 | 149 | 146 | 148 | 804,000 |
| 2006/12/26 | 144 | 147 | 142 | 147 | 886,000 |
| 2006/12/25 | 144 | 145 | 143 | 143 | 983,000 |
| 2006/12/22 | 149 | 149 | 143 | 144 | 1,656,000 |
| 2006/12/21 | 152 | 153 | 149 | 150 | 809,000 |
| 2006/12/20 | 150 | 152 | 149 | 151 | 1,034,000 |
| 2006/12/19 | 153 | 153 | 149 | 150 | 1,283,000 |
| 2006/12/18 | 152 | 153 | 151 | 153 | 871,000 |
| 2006/12/15 | 153 | 154 | 151 | 152 | 1,074,000 |
| 2006/12/14 | 154 | 155 | 151 | 152 | 1,240,000 |
| 2006/12/13 | 149 | 156 | 147 | 154 | 4,391,000 |
| 2006/12/12 | 147 | 150 | 146 | 149 | 1,471,000 |
| 2006/12/11 | 146 | 147 | 144 | 145 | 575,000 |
| 2006/12/08 | 145 | 146 | 144 | 144 | 1,111,000 |
| 2006/12/07 | 144 | 147 | 144 | 146 | 792,000 |
| 2006/12/06 | 143 | 145 | 142 | 143 | 596,000 |
| 2006/12/05 | 143 | 144 | 142 | 142 | 693,000 |
| 2006/12/04 | 144 | 145 | 142 | 143 | 1,433,000 |
| 2006/12/01 | 146 | 148 | 143 | 144 | 1,347,000 |
| 2006/11/30 | 148 | 149 | 146 | 149 | 658,000 |
| 2006/11/29 | 148 | 151 | 147 | 149 | 1,330,000 |
| 2006/11/28 | 143 | 147 | 142 | 146 | 1,291,000 |
| 2006/11/27 | 140 | 147 | 139 | 147 | 1,548,000 |
| 2006/11/24 | 142 | 142 | 138 | 140 | 624,000 |
| 2006/11/22 | 139 | 142 | 137 | 142 | 1,168,000 |
| 2006/11/21 | 139 | 141 | 137 | 138 | 1,577,000 |
| 2006/11/20 | 147 | 147 | 136 | 137 | 1,804,000 |
| 2006/11/17 | 151 | 152 | 145 | 147 | 2,177,000 |
| 2006/11/16 | 150 | 155 | 149 | 151 | 918,000 |
| 2006/11/15 | 151 | 152 | 150 | 150 | 717,000 |
| 2006/11/14 | 148 | 150 | 146 | 148 | 1,150,000 |
| 2006/11/13 | 151 | 151 | 143 | 143 | 2,726,000 |
| 2006/11/10 | 151 | 153 | 150 | 151 | 1,101,000 |
| 2006/11/09 | 152 | 154 | 151 | 151 | 1,132,000 |
| 2006/11/08 | 154 | 155 | 152 | 152 | 1,257,000 |
| 2006/11/07 | 155 | 156 | 152 | 155 | 3,354,000 |
| 2006/11/06 | 154 | 158 | 154 | 157 | 2,941,000 |
| 2006/11/02 | 165 | 166 | 164 | 166 | 435,000 |
| 2006/11/01 | 164 | 166 | 164 | 164 | 578,000 |
| 2006/10/31 | 165 | 166 | 163 | 164 | 686,000 |
| 2006/10/30 | 168 | 169 | 165 | 165 | 615,000 |
| 2006/10/27 | 171 | 171 | 169 | 169 | 483,000 |
| 2006/10/26 | 172 | 172 | 169 | 170 | 384,000 |
| 2006/10/25 | 170 | 171 | 169 | 169 | 446,000 |
| 2006/10/24 | 172 | 174 | 170 | 170 | 575,000 |
| 2006/10/23 | 168 | 171 | 168 | 170 | 1,032,000 |
| 2006/10/20 | 170 | 170 | 166 | 167 | 1,283,000 |
| 2006/10/19 | 171 | 172 | 169 | 170 | 431,000 |
| 2006/10/18 | 171 | 172 | 169 | 171 | 594,000 |
| 2006/10/17 | 174 | 175 | 172 | 172 | 410,000 |
| 2006/10/16 | 173 | 175 | 171 | 175 | 764,000 |
| 2006/10/13 | 167 | 169 | 166 | 169 | 889,000 |
| 2006/10/12 | 163 | 167 | 162 | 166 | 744,000 |
| 2006/10/11 | 168 | 169 | 161 | 162 | 1,295,000 |
| 2006/10/10 | 171 | 172 | 169 | 170 | 874,000 |
| 2006/10/06 | 172 | 173 | 170 | 172 | 896,000 |
| 2006/10/05 | 175 | 176 | 172 | 175 | 1,091,000 |
| 2006/10/04 | 176 | 178 | 172 | 172 | 863,000 |
| 2006/10/03 | 175 | 176 | 173 | 173 | 1,234,000 |
| 2006/10/02 | 176 | 181 | 175 | 177 | 1,414,000 |
| 2006/09/29 | 178 | 180 | 178 | 179 | 703,000 |
| 2006/09/28 | 178 | 180 | 176 | 178 | 856,000 |
| 2006/09/27 | 177 | 177 | 174 | 176 | 1,017,000 |
| 2006/09/26 | 174 | 177 | 172 | 175 | 571,000 |
| 2006/09/25 | 177 | 177 | 168 | 174 | 1,780,000 |
| 2006/09/22 | 172 | 175 | 171 | 174 | 945,000 |
| 2006/09/21 | 174 | 174 | 172 | 172 | 513,000 |
| 2006/09/20 | 173 | 173 | 169 | 171 | 700,000 |
| 2006/09/19 | 172 | 177 | 170 | 174 | 1,361,000 |
| 2006/09/15 | 172 | 173 | 169 | 170 | 1,020,000 |
| 2006/09/14 | 170 | 171 | 168 | 169 | 747,000 |
| 2006/09/13 | 176 | 176 | 170 | 171 | 738,000 |
| 2006/09/12 | 177 | 178 | 173 | 174 | 854,000 |
| 2006/09/11 | 181 | 181 | 175 | 176 | 805,000 |
| 2006/09/08 | 181 | 184 | 179 | 182 | 2,026,000 |
| 2006/09/07 | 182 | 183 | 180 | 180 | 919,000 |
| 2006/09/06 | 183 | 183 | 181 | 182 | 768,000 |
| 2006/09/05 | 179 | 186 | 176 | 184 | 3,327,000 |
| 2006/09/04 | 176 | 180 | 176 | 176 | 1,925,000 |
| 2006/09/01 | 175 | 176 | 172 | 176 | 2,103,000 |
| 2006/08/31 | 171 | 175 | 171 | 174 | 3,574,000 |
| 2006/08/30 | 179 | 181 | 179 | 181 | 626,000 |
| 2006/08/29 | 181 | 182 | 178 | 180 | 757,000 |
| 2006/08/28 | 184 | 184 | 181 | 182 | 1,294,000 |
| 2006/08/25 | 181 | 184 | 180 | 183 | 1,579,000 |
| 2006/08/24 | 181 | 183 | 180 | 181 | 900,000 |
| 2006/08/23 | 182 | 185 | 182 | 184 | 1,095,000 |
| 2006/08/22 | 180 | 185 | 180 | 183 | 1,948,000 |
| 2006/08/21 | 181 | 183 | 179 | 181 | 2,430,000 |
| 2006/08/18 | 177 | 181 | 176 | 178 | 2,545,000 |
| 2006/08/17 | 177 | 178 | 174 | 175 | 2,089,000 |
| 2006/08/16 | 172 | 175 | 171 | 175 | 1,823,000 |
| 2006/08/15 | 165 | 173 | 164 | 170 | 1,980,000 |
| 2006/08/14 | 164 | 169 | 162 | 168 | 1,378,000 |
| 2006/08/11 | 162 | 166 | 162 | 164 | 1,758,000 |
| 2006/08/10 | 158 | 162 | 157 | 161 | 901,000 |
| 2006/08/09 | 157 | 158 | 155 | 158 | 769,000 |
| 2006/08/08 | 155 | 159 | 155 | 159 | 1,034,000 |
| 2006/08/07 | 163 | 164 | 158 | 159 | 844,000 |
| 2006/08/04 | 160 | 166 | 159 | 165 | 960,000 |
| 2006/08/03 | 160 | 162 | 159 | 160 | 616,000 |
| 2006/08/02 | 158 | 160 | 156 | 160 | 1,041,000 |
| 2006/08/01 | 156 | 162 | 155 | 159 | 1,216,000 |
| 2006/07/31 | 154 | 156 | 154 | 154 | 1,289,000 |
| 2006/07/28 | 153 | 154 | 152 | 152 | 726,000 |
| 2006/07/27 | 155 | 155 | 152 | 154 | 700,000 |
| 2006/07/26 | 156 | 156 | 153 | 154 | 749,000 |
| 2006/07/25 | 155 | 155 | 153 | 155 | 1,151,000 |
| 2006/07/24 | 155 | 156 | 152 | 153 | 1,013,000 |
| 2006/07/21 | 156 | 163 | 155 | 159 | 2,210,000 |
| 2006/07/20 | 154 | 156 | 153 | 155 | 1,582,000 |
| 2006/07/19 | 152 | 155 | 151 | 151 | 957,000 |
| 2006/07/18 | 162 | 162 | 149 | 152 | 2,067,000 |
| 2006/07/14 | 162 | 163 | 161 | 161 | 1,253,000 |
| 2006/07/13 | 165 | 168 | 163 | 166 | 1,017,000 |
| 2006/07/12 | 168 | 169 | 166 | 166 | 958,000 |
| 2006/07/11 | 167 | 169 | 167 | 168 | 1,354,000 |
| 2006/07/10 | 174 | 174 | 165 | 168 | 3,790,000 |
| 2006/07/07 | 177 | 178 | 174 | 175 | 1,319,000 |
| 2006/07/06 | 175 | 176 | 172 | 175 | 2,039,000 |
| 2006/07/05 | 179 | 180 | 175 | 176 | 2,292,000 |
| 2006/07/04 | 181 | 182 | 180 | 181 | 2,284,000 |
| 2006/07/03 | 180 | 181 | 178 | 180 | 1,356,000 |
| 2006/06/30 | 182 | 183 | 179 | 181 | 1,474,000 |
| 2006/06/29 | 182 | 185 | 178 | 179 | 2,556,000 |
| 2006/06/28 | 184 | 185 | 182 | 184 | 908,000 |
| 2006/06/27 | 187 | 187 | 185 | 187 | 756,000 |
| 2006/06/26 | 183 | 184 | 182 | 183 | 821,000 |
| 2006/06/23 | 183 | 184 | 182 | 184 | 643,000 |
| 2006/06/22 | 180 | 184 | 179 | 184 | 1,431,000 |
| 2006/06/21 | 182 | 183 | 177 | 178 | 1,417,000 |
| 2006/06/20 | 185 | 186 | 180 | 181 | 1,789,000 |
| 2006/06/19 | 187 | 188 | 185 | 187 | 829,000 |
| 2006/06/16 | 188 | 193 | 184 | 189 | 1,783,000 |
| 2006/06/15 | 185 | 186 | 180 | 183 | 1,846,000 |
| 2006/06/14 | 174 | 182 | 173 | 180 | 2,135,000 |
| 2006/06/13 | 182 | 184 | 176 | 176 | 2,990,000 |
| 2006/06/12 | 173 | 184 | 171 | 183 | 2,971,000 |
| 2006/06/09 | 176 | 181 | 173 | 178 | 3,014,000 |
| 2006/06/08 | 180 | 180 | 174 | 174 | 2,280,000 |
| 2006/06/07 | 184 | 187 | 178 | 179 | 6,093,000 |
| 2006/06/06 | 195 | 197 | 191 | 194 | 2,852,000 |
| 2006/06/05 | 198 | 207 | 197 | 197 | 3,143,000 |
| 2006/06/02 | 207 | 209 | 200 | 205 | 2,776,000 |
| 2006/06/01 | 209 | 213 | 206 | 212 | 3,108,000 |
| 2006/05/31 | 204 | 214 | 201 | 214 | 6,608,000 |
| 2006/05/30 | 208 | 213 | 208 | 211 | 1,619,000 |
| 2006/05/29 | 208 | 212 | 208 | 209 | 1,140,000 |
| 2006/05/26 | 212 | 212 | 207 | 208 | 1,242,000 |
| 2006/05/25 | 210 | 212 | 206 | 211 | 1,785,000 |
| 2006/05/24 | 209 | 210 | 200 | 207 | 2,200,000 |
| 2006/05/23 | 212 | 214 | 211 | 212 | 1,539,000 |
| 2006/05/22 | 213 | 216 | 212 | 213 | 3,039,000 |
| 2006/05/19 | 213 | 219 | 211 | 215 | 3,395,000 |
| 2006/05/18 | 209 | 214 | 209 | 211 | 810,000 |
| 2006/05/17 | 214 | 215 | 209 | 212 | 1,407,000 |
| 2006/05/16 | 217 | 221 | 214 | 214 | 1,682,000 |
| 2006/05/15 | 214 | 219 | 214 | 217 | 2,136,000 |
| 2006/05/12 | 220 | 220 | 217 | 218 | 1,848,000 |
| 2006/05/11 | 225 | 226 | 217 | 222 | 5,107,000 |
| 2006/05/10 | 229 | 233 | 228 | 232 | 1,567,000 |
| 2006/05/09 | 232 | 233 | 230 | 231 | 1,027,000 |
| 2006/05/08 | 229 | 234 | 226 | 234 | 4,334,000 |
| 2006/05/02 | 224 | 229 | 223 | 228 | 1,969,000 |
| 2006/05/01 | 223 | 225 | 223 | 224 | 863,000 |
| 2006/04/28 | 225 | 226 | 222 | 224 | 1,279,000 |
| 2006/04/27 | 226 | 226 | 224 | 225 | 607,000 |
| 2006/04/26 | 223 | 226 | 222 | 226 | 1,272,000 |
| 2006/04/25 | 223 | 225 | 223 | 225 | 1,759,000 |
| 2006/04/24 | 226 | 226 | 222 | 222 | 2,075,000 |
| 2006/04/21 | 229 | 232 | 226 | 230 | 2,974,000 |
| 2006/04/20 | 226 | 229 | 222 | 229 | 2,377,000 |
| 2006/04/19 | 226 | 227 | 224 | 224 | 832,000 |
| 2006/04/18 | 221 | 227 | 220 | 226 | 2,942,000 |
| 2006/04/17 | 225 | 225 | 220 | 220 | 1,364,000 |
| 2006/04/14 | 225 | 225 | 221 | 225 | 2,018,000 |
| 2006/04/13 | 223 | 226 | 222 | 226 | 4,103,000 |
| 2006/04/12 | 220 | 223 | 220 | 220 | 1,143,000 |
| 2006/04/11 | 224 | 225 | 220 | 220 | 2,227,000 |
| 2006/04/10 | 221 | 225 | 220 | 225 | 2,484,000 |
| 2006/04/07 | 220 | 221 | 219 | 221 | 1,877,000 |
| 2006/04/06 | 218 | 220 | 218 | 220 | 1,664,000 |
| 2006/04/05 | 220 | 221 | 219 | 219 | 1,555,000 |
| 2006/04/04 | 221 | 221 | 219 | 219 | 3,638,000 |
| 2006/04/03 | 218 | 221 | 218 | 221 | 3,733,000 |
| 2006/03/31 | 222 | 223 | 218 | 220 | 2,639,000 |
| 2006/03/30 | 222 | 225 | 221 | 224 | 2,609,000 |
| 2006/03/29 | 223 | 223 | 220 | 220 | 2,189,000 |
| 2006/03/28 | 217 | 224 | 214 | 223 | 4,392,000 |
| 2006/03/27 | 211 | 216 | 211 | 216 | 4,600,000 |
| 2006/03/24 | 212 | 213 | 210 | 211 | 1,888,000 |
| 2006/03/23 | 212 | 214 | 210 | 210 | 1,360,000 |
| 2006/03/22 | 210 | 212 | 209 | 211 | 1,204,000 |
| 2006/03/20 | 211 | 212 | 208 | 210 | 2,855,000 |
| 2006/03/17 | 210 | 211 | 208 | 210 | 2,348,000 |
| 2006/03/16 | 217 | 217 | 208 | 210 | 2,309,000 |
| 2006/03/15 | 214 | 216 | 212 | 216 | 1,815,000 |
| 2006/03/14 | 213 | 214 | 210 | 211 | 2,128,000 |
| 2006/03/13 | 217 | 218 | 211 | 213 | 2,923,000 |
| 2006/03/10 | 213 | 217 | 212 | 215 | 2,993,000 |
| 2006/03/09 | 216 | 219 | 212 | 214 | 2,495,000 |
| 2006/03/08 | 221 | 221 | 217 | 217 | 522,000 |
| 2006/03/07 | 224 | 224 | 219 | 220 | 669,000 |
| 2006/03/06 | 226 | 235 | 224 | 226 | 3,418,000 |
| 2006/03/03 | 225 | 227 | 221 | 221 | 1,080,000 |
| 2006/03/02 | 227 | 231 | 227 | 228 | 733,000 |
| 2006/03/01 | 228 | 230 | 226 | 226 | 803,000 |
| 2006/02/28 | 232 | 233 | 227 | 231 | 1,207,000 |
| 2006/02/27 | 232 | 235 | 231 | 235 | 888,000 |
| 2006/02/24 | 231 | 233 | 227 | 231 | 895,000 |
| 2006/02/23 | 227 | 232 | 225 | 230 | 984,000 |
| 2006/02/22 | 224 | 226 | 218 | 226 | 760,000 |
| 2006/02/21 | 214 | 224 | 210 | 224 | 1,912,000 |
| 2006/02/20 | 220 | 220 | 215 | 216 | 1,570,000 |
| 2006/02/17 | 225 | 229 | 222 | 222 | 1,246,000 |
| 2006/02/16 | 232 | 232 | 226 | 228 | 1,364,000 |
| 2006/02/15 | 235 | 235 | 229 | 231 | 1,622,000 |
| 2006/02/14 | 224 | 230 | 221 | 227 | 1,405,000 |
| 2006/02/13 | 228 | 228 | 223 | 224 | 1,969,000 |
| 2006/02/10 | 228 | 232 | 222 | 231 | 2,461,000 |
| 2006/02/09 | 232 | 234 | 227 | 227 | 759,000 |
| 2006/02/08 | 232 | 234 | 230 | 231 | 1,295,000 |
| 2006/02/07 | 239 | 239 | 234 | 236 | 1,120,000 |
| 2006/02/06 | 240 | 241 | 237 | 237 | 2,012,000 |
| 2006/02/03 | 236 | 243 | 236 | 240 | 2,891,000 |
| 2006/02/02 | 235 | 240 | 235 | 238 | 2,116,000 |
| 2006/02/01 | 232 | 235 | 231 | 233 | 1,172,000 |
| 2006/01/31 | 232 | 237 | 231 | 234 | 2,784,000 |
| 2006/01/30 | 227 | 233 | 227 | 231 | 2,092,000 |
| 2006/01/27 | 226 | 229 | 225 | 225 | 1,696,000 |
| 2006/01/26 | 223 | 224 | 221 | 224 | 1,210,000 |
| 2006/01/25 | 225 | 226 | 222 | 224 | 1,124,000 |
| 2006/01/24 | 218 | 224 | 218 | 223 | 1,074,000 |
| 2006/01/23 | 219 | 222 | 214 | 219 | 2,393,000 |
| 2006/01/20 | 230 | 232 | 223 | 229 | 2,684,000 |
| 2006/01/19 | 220 | 234 | 220 | 230 | 2,077,000 |
| 2006/01/18 | 229 | 229 | 222 | 224 | 2,729,000 |
| 2006/01/17 | 235 | 240 | 231 | 231 | 1,713,000 |
| 2006/01/16 | 238 | 241 | 235 | 240 | 1,742,000 |
| 2006/01/13 | 240 | 244 | 234 | 239 | 6,205,000 |
| 2006/01/12 | 237 | 242 | 236 | 241 | 2,676,000 |
| 2006/01/11 | 239 | 243 | 233 | 239 | 4,911,000 |
| 2006/01/10 | 230 | 243 | 229 | 238 | 9,437,000 |
| 2006/01/06 | 216 | 229 | 216 | 228 | 4,863,000 |
| 2006/01/05 | 219 | 220 | 217 | 217 | 1,675,000 |
| 2006/01/04 | 212 | 218 | 212 | 218 | 1,152,000 |