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 |
|---|---|---|---|---|---|
| 2008/12/30 | 70 | 75 | 70 | 75 | 927,000 |
| 2008/12/29 | 69 | 71 | 68 | 71 | 619,000 |
| 2008/12/26 | 71 | 71 | 68 | 69 | 980,000 |
| 2008/12/25 | 68 | 73 | 67 | 68 | 1,944,000 |
| 2008/12/24 | 67 | 68 | 65 | 67 | 866,000 |
| 2008/12/22 | 66 | 69 | 66 | 68 | 772,000 |
| 2008/12/19 | 67 | 69 | 66 | 66 | 850,000 |
| 2008/12/18 | 64 | 69 | 64 | 67 | 1,619,000 |
| 2008/12/17 | 66 | 67 | 63 | 63 | 1,252,000 |
| 2008/12/16 | 67 | 68 | 65 | 65 | 599,000 |
| 2008/12/15 | 67 | 68 | 65 | 68 | 1,352,000 |
| 2008/12/12 | 66 | 68 | 64 | 64 | 1,719,000 |
| 2008/12/11 | 66 | 67 | 65 | 66 | 1,500,000 |
| 2008/12/10 | 67 | 68 | 65 | 65 | 1,403,000 |
| 2008/12/09 | 71 | 72 | 67 | 67 | 1,903,000 |
| 2008/12/08 | 69 | 72 | 67 | 70 | 2,257,000 |
| 2008/12/05 | 62 | 67 | 62 | 65 | 1,682,000 |
| 2008/12/04 | 64 | 65 | 60 | 65 | 2,747,000 |
| 2008/12/03 | 63 | 64 | 63 | 64 | 760,000 |
| 2008/12/02 | 64 | 65 | 63 | 63 | 1,483,000 |
| 2008/12/01 | 70 | 70 | 68 | 68 | 548,000 |
| 2008/11/28 | 73 | 73 | 69 | 71 | 1,452,000 |
| 2008/11/27 | 73 | 74 | 71 | 73 | 457,000 |
| 2008/11/26 | 75 | 75 | 72 | 72 | 537,000 |
| 2008/11/25 | 76 | 76 | 72 | 74 | 1,063,000 |
| 2008/11/21 | 63 | 72 | 61 | 71 | 1,413,000 |
| 2008/11/20 | 72 | 73 | 67 | 67 | 1,751,000 |
| 2008/11/19 | 73 | 75 | 72 | 72 | 757,000 |
| 2008/11/18 | 72 | 74 | 71 | 73 | 1,206,000 |
| 2008/11/17 | 69 | 75 | 69 | 72 | 1,759,000 |
| 2008/11/14 | 79 | 79 | 72 | 74 | 1,966,000 |
| 2008/11/13 | 80 | 80 | 74 | 74 | 2,599,000 |
| 2008/11/12 | 81 | 84 | 79 | 82 | 1,583,000 |
| 2008/11/11 | 87 | 89 | 83 | 83 | 2,177,000 |
| 2008/11/10 | 91 | 94 | 89 | 91 | 2,461,000 |
| 2008/11/07 | 84 | 94 | 83 | 92 | 2,576,000 |
| 2008/11/06 | 87 | 90 | 86 | 88 | 2,266,000 |
| 2008/11/05 | 83 | 90 | 81 | 90 | 3,461,000 |
| 2008/11/04 | 80 | 80 | 77 | 79 | 1,281,000 |
| 2008/10/31 | 79 | 81 | 76 | 77 | 2,104,000 |
| 2008/10/30 | 70 | 76 | 70 | 76 | 1,687,000 |
| 2008/10/29 | 74 | 74 | 68 | 70 | 1,843,000 |
| 2008/10/28 | 58 | 65 | 54 | 65 | 2,996,000 |
| 2008/10/27 | 64 | 66 | 57 | 58 | 2,317,000 |
| 2008/10/24 | 67 | 69 | 62 | 64 | 2,442,000 |
| 2008/10/23 | 70 | 70 | 66 | 69 | 3,399,000 |
| 2008/10/22 | 77 | 78 | 75 | 75 | 1,165,000 |
| 2008/10/21 | 80 | 81 | 76 | 78 | 2,140,000 |
| 2008/10/20 | 79 | 80 | 74 | 76 | 2,878,000 |
| 2008/10/17 | 80 | 80 | 77 | 77 | 1,827,000 |
| 2008/10/16 | 78 | 79 | 76 | 76 | 2,857,000 |
| 2008/10/15 | 90 | 91 | 85 | 86 | 2,816,000 |
| 2008/10/14 | 99 | 99 | 91 | 92 | 4,411,000 |
| 2008/10/10 | 80 | 84 | 79 | 84 | 3,802,000 |
| 2008/10/09 | 83 | 95 | 82 | 90 | 3,343,000 |
| 2008/10/08 | 91 | 95 | 82 | 83 | 3,435,000 |
| 2008/10/07 | 97 | 99 | 89 | 99 | 3,140,000 |
| 2008/10/06 | 116 | 119 | 103 | 107 | 5,403,000 |
| 2008/10/03 | 121 | 122 | 114 | 121 | 3,795,000 |
| 2008/10/02 | 125 | 125 | 111 | 116 | 4,514,000 |
| 2008/10/01 | 142 | 146 | 129 | 130 | 2,531,000 |
| 2008/09/30 | 139 | 142 | 136 | 140 | 1,129,000 |
| 2008/09/29 | 148 | 151 | 147 | 149 | 747,000 |
| 2008/09/26 | 151 | 152 | 148 | 150 | 1,238,000 |
| 2008/09/25 | 154 | 154 | 150 | 151 | 935,000 |
| 2008/09/24 | 154 | 155 | 150 | 155 | 768,000 |
| 2008/09/22 | 158 | 159 | 150 | 152 | 1,295,000 |
| 2008/09/19 | 152 | 156 | 152 | 154 | 2,187,000 |
| 2008/09/18 | 147 | 151 | 146 | 151 | 3,073,000 |
| 2008/09/17 | 163 | 164 | 151 | 153 | 2,331,000 |
| 2008/09/16 | 150 | 154 | 145 | 153 | 1,710,000 |
| 2008/09/12 | 158 | 159 | 154 | 155 | 1,877,000 |
| 2008/09/11 | 160 | 160 | 155 | 156 | 1,253,000 |
| 2008/09/10 | 157 | 162 | 156 | 161 | 3,025,000 |
| 2008/09/09 | 168 | 172 | 162 | 162 | 2,604,000 |
| 2008/09/08 | 170 | 173 | 170 | 172 | 1,580,000 |
| 2008/09/05 | 168 | 170 | 167 | 168 | 1,852,000 |
| 2008/09/04 | 179 | 180 | 173 | 175 | 1,900,000 |
| 2008/09/03 | 179 | 181 | 176 | 180 | 4,189,000 |
| 2008/09/02 | 183 | 183 | 177 | 178 | 2,067,000 |
| 2008/09/01 | 185 | 190 | 184 | 185 | 3,245,000 |
| 2008/08/29 | 183 | 186 | 182 | 183 | 3,616,000 |
| 2008/08/28 | 182 | 184 | 180 | 182 | 5,161,000 |
| 2008/08/27 | 175 | 176 | 172 | 172 | 937,000 |
| 2008/08/26 | 172 | 176 | 172 | 175 | 1,319,000 |
| 2008/08/25 | 176 | 178 | 174 | 175 | 858,000 |
| 2008/08/22 | 180 | 180 | 171 | 173 | 2,445,000 |
| 2008/08/21 | 185 | 189 | 179 | 179 | 3,757,000 |
| 2008/08/20 | 181 | 188 | 179 | 186 | 2,709,000 |
| 2008/08/19 | 176 | 181 | 176 | 180 | 1,296,000 |
| 2008/08/18 | 175 | 183 | 175 | 180 | 4,161,000 |
| 2008/08/15 | 172 | 175 | 170 | 174 | 2,538,000 |
| 2008/08/14 | 172 | 173 | 169 | 169 | 995,000 |
| 2008/08/13 | 171 | 175 | 169 | 170 | 2,423,000 |
| 2008/08/12 | 174 | 178 | 172 | 173 | 3,552,000 |
| 2008/08/11 | 166 | 175 | 166 | 174 | 6,899,000 |
| 2008/08/08 | 163 | 164 | 161 | 164 | 791,000 |
| 2008/08/07 | 165 | 165 | 163 | 163 | 647,000 |
| 2008/08/06 | 157 | 165 | 157 | 165 | 1,365,000 |
| 2008/08/05 | 159 | 160 | 156 | 156 | 725,000 |
| 2008/08/04 | 163 | 163 | 158 | 158 | 1,098,000 |
| 2008/08/01 | 164 | 164 | 162 | 162 | 755,000 |
| 2008/07/31 | 162 | 165 | 161 | 165 | 1,346,000 |
| 2008/07/30 | 161 | 162 | 160 | 161 | 784,000 |
| 2008/07/29 | 160 | 161 | 159 | 159 | 1,032,000 |
| 2008/07/28 | 162 | 163 | 161 | 163 | 1,086,000 |
| 2008/07/25 | 164 | 165 | 162 | 162 | 742,000 |
| 2008/07/24 | 164 | 166 | 163 | 165 | 1,276,000 |
| 2008/07/23 | 164 | 165 | 162 | 163 | 2,161,000 |
| 2008/07/22 | 165 | 165 | 162 | 164 | 1,647,000 |
| 2008/07/18 | 164 | 167 | 161 | 162 | 2,691,000 |
| 2008/07/17 | 162 | 163 | 161 | 163 | 1,620,000 |
| 2008/07/16 | 161 | 162 | 159 | 160 | 961,000 |
| 2008/07/15 | 161 | 163 | 159 | 162 | 1,962,000 |
| 2008/07/14 | 159 | 164 | 159 | 159 | 2,123,000 |
| 2008/07/11 | 157 | 162 | 156 | 159 | 1,887,000 |
| 2008/07/10 | 157 | 159 | 157 | 157 | 2,449,000 |
| 2008/07/09 | 159 | 161 | 158 | 161 | 1,140,000 |
| 2008/07/08 | 158 | 159 | 155 | 157 | 1,907,000 |
| 2008/07/07 | 163 | 163 | 156 | 159 | 4,186,000 |
| 2008/07/04 | 167 | 167 | 160 | 163 | 3,032,000 |
| 2008/07/03 | 167 | 168 | 165 | 167 | 1,679,000 |
| 2008/07/02 | 167 | 169 | 166 | 169 | 2,136,000 |
| 2008/07/01 | 168 | 169 | 166 | 166 | 982,000 |
| 2008/06/30 | 169 | 169 | 167 | 169 | 1,683,000 |
| 2008/06/27 | 164 | 166 | 163 | 165 | 1,268,000 |
| 2008/06/26 | 169 | 169 | 163 | 167 | 3,301,000 |
| 2008/06/25 | 170 | 171 | 168 | 169 | 4,414,000 |
| 2008/06/24 | 166 | 169 | 166 | 168 | 2,721,000 |
| 2008/06/23 | 160 | 165 | 158 | 165 | 2,173,000 |
| 2008/06/20 | 167 | 168 | 158 | 159 | 3,435,000 |
| 2008/06/19 | 168 | 169 | 167 | 168 | 2,614,000 |
| 2008/06/18 | 171 | 172 | 169 | 169 | 4,002,000 |
| 2008/06/17 | 170 | 172 | 168 | 172 | 3,829,000 |
| 2008/06/16 | 168 | 170 | 165 | 169 | 6,000,000 |
| 2008/06/13 | 162 | 167 | 160 | 166 | 8,572,000 |
| 2008/06/12 | 157 | 159 | 155 | 159 | 3,127,000 |
| 2008/06/11 | 158 | 160 | 154 | 159 | 3,754,000 |
| 2008/06/10 | 159 | 160 | 156 | 157 | 1,731,000 |
| 2008/06/09 | 158 | 160 | 156 | 158 | 2,180,000 |
| 2008/06/06 | 164 | 164 | 161 | 162 | 3,601,000 |
| 2008/06/05 | 164 | 164 | 160 | 161 | 2,750,000 |
| 2008/06/04 | 162 | 163 | 157 | 161 | 5,361,000 |
| 2008/06/03 | 153 | 160 | 153 | 158 | 6,132,000 |
| 2008/06/02 | 160 | 163 | 152 | 153 | 13,325,000 |
| 2008/05/30 | 158 | 163 | 158 | 161 | 8,287,000 |
| 2008/05/29 | 153 | 158 | 152 | 157 | 12,476,000 |
| 2008/05/28 | 165 | 165 | 151 | 152 | 15,134,000 |
| 2008/05/27 | 166 | 166 | 163 | 164 | 2,859,000 |
| 2008/05/26 | 167 | 168 | 165 | 165 | 3,028,000 |
| 2008/05/23 | 174 | 174 | 168 | 169 | 4,848,000 |
| 2008/05/22 | 167 | 173 | 164 | 172 | 9,160,000 |
| 2008/05/21 | 166 | 168 | 165 | 168 | 5,666,000 |
| 2008/05/20 | 164 | 169 | 164 | 167 | 11,520,000 |
| 2008/05/19 | 169 | 169 | 162 | 162 | 18,430,000 |
| 2008/05/16 | 178 | 178 | 166 | 168 | 35,575,000 |
| 2008/05/15 | 188 | 201 | 163 | 193 | 30,706,000 |
| 2008/05/14 | 210 | 212 | 206 | 208 | 2,405,000 |
| 2008/05/13 | 211 | 212 | 209 | 211 | 1,181,000 |
| 2008/05/12 | 211 | 212 | 209 | 210 | 1,395,000 |
| 2008/05/09 | 220 | 221 | 213 | 216 | 1,841,000 |
| 2008/05/08 | 210 | 222 | 210 | 220 | 2,687,000 |
| 2008/05/07 | 212 | 214 | 209 | 210 | 1,411,000 |
| 2008/05/02 | 212 | 215 | 208 | 209 | 2,210,000 |
| 2008/05/01 | 215 | 216 | 209 | 213 | 962,000 |
| 2008/04/30 | 210 | 217 | 210 | 216 | 1,147,000 |
| 2008/04/28 | 214 | 215 | 209 | 213 | 1,157,000 |
| 2008/04/25 | 208 | 213 | 208 | 211 | 2,176,000 |
| 2008/04/24 | 203 | 208 | 202 | 206 | 2,711,000 |
| 2008/04/23 | 198 | 203 | 197 | 203 | 2,388,000 |
| 2008/04/22 | 195 | 199 | 195 | 198 | 1,605,000 |
| 2008/04/21 | 197 | 202 | 195 | 195 | 3,136,000 |
| 2008/04/18 | 199 | 202 | 194 | 194 | 5,542,000 |
| 2008/04/17 | 210 | 215 | 199 | 199 | 6,411,000 |
| 2008/04/16 | 204 | 220 | 200 | 208 | 7,272,000 |
| 2008/04/15 | 208 | 208 | 200 | 203 | 1,866,000 |
| 2008/04/14 | 207 | 209 | 205 | 206 | 1,244,000 |
| 2008/04/11 | 209 | 212 | 208 | 212 | 1,478,000 |
| 2008/04/10 | 209 | 211 | 207 | 208 | 947,000 |
| 2008/04/09 | 213 | 215 | 206 | 209 | 1,534,000 |
| 2008/04/08 | 215 | 218 | 212 | 212 | 2,140,000 |
| 2008/04/07 | 215 | 217 | 211 | 214 | 1,535,000 |
| 2008/04/04 | 217 | 218 | 210 | 212 | 1,980,000 |
| 2008/04/03 | 218 | 220 | 214 | 220 | 1,147,000 |
| 2008/04/02 | 220 | 222 | 216 | 220 | 1,435,000 |
| 2008/04/01 | 225 | 227 | 216 | 217 | 1,869,000 |
| 2008/03/31 | 225 | 229 | 219 | 228 | 1,503,000 |
| 2008/03/28 | 218 | 223 | 216 | 223 | 758,000 |
| 2008/03/27 | 216 | 220 | 210 | 218 | 1,574,000 |
| 2008/03/26 | 220 | 230 | 218 | 221 | 4,166,000 |
| 2008/03/25 | 215 | 218 | 213 | 215 | 1,267,000 |
| 2008/03/24 | 208 | 214 | 208 | 209 | 759,000 |
| 2008/03/21 | 216 | 219 | 206 | 208 | 1,572,000 |
| 2008/03/19 | 215 | 219 | 213 | 215 | 1,066,000 |
| 2008/03/18 | 216 | 222 | 205 | 210 | 2,294,000 |
| 2008/03/17 | 208 | 219 | 205 | 218 | 2,414,000 |
| 2008/03/14 | 224 | 226 | 211 | 212 | 5,356,000 |
| 2008/03/13 | 231 | 234 | 226 | 228 | 3,185,000 |
| 2008/03/12 | 237 | 240 | 235 | 237 | 2,476,000 |
| 2008/03/11 | 223 | 233 | 222 | 230 | 2,799,000 |
| 2008/03/10 | 228 | 234 | 225 | 226 | 1,471,000 |
| 2008/03/07 | 241 | 244 | 233 | 233 | 2,302,000 |
| 2008/03/06 | 244 | 252 | 242 | 247 | 7,643,000 |
| 2008/03/05 | 235 | 247 | 233 | 247 | 4,874,000 |
| 2008/03/04 | 237 | 237 | 230 | 233 | 1,877,000 |
| 2008/03/03 | 232 | 237 | 229 | 235 | 3,195,000 |
| 2008/02/29 | 236 | 238 | 232 | 237 | 1,868,000 |
| 2008/02/28 | 231 | 238 | 231 | 237 | 954,000 |
| 2008/02/27 | 235 | 239 | 233 | 234 | 1,215,000 |
| 2008/02/26 | 240 | 241 | 233 | 233 | 1,453,000 |
| 2008/02/25 | 238 | 241 | 235 | 239 | 1,877,000 |
| 2008/02/22 | 227 | 236 | 227 | 234 | 2,493,000 |
| 2008/02/21 | 230 | 233 | 226 | 230 | 2,187,000 |
| 2008/02/20 | 234 | 235 | 225 | 225 | 1,535,000 |
| 2008/02/19 | 238 | 239 | 230 | 234 | 1,645,000 |
| 2008/02/18 | 236 | 242 | 233 | 233 | 3,497,000 |
| 2008/02/15 | 233 | 239 | 232 | 238 | 3,266,000 |
| 2008/02/14 | 232 | 238 | 231 | 238 | 6,294,000 |
| 2008/02/13 | 229 | 235 | 226 | 228 | 5,769,000 |
| 2008/02/12 | 209 | 232 | 207 | 229 | 8,954,000 |
| 2008/02/08 | 200 | 204 | 193 | 204 | 3,333,000 |
| 2008/02/07 | 209 | 211 | 199 | 205 | 1,846,000 |
| 2008/02/06 | 215 | 215 | 209 | 210 | 1,787,000 |
| 2008/02/05 | 217 | 221 | 214 | 216 | 1,128,000 |
| 2008/02/04 | 222 | 227 | 221 | 222 | 1,283,000 |
| 2008/02/01 | 220 | 223 | 215 | 221 | 1,860,000 |
| 2008/01/31 | 215 | 224 | 213 | 223 | 2,569,000 |
| 2008/01/30 | 223 | 225 | 214 | 214 | 1,222,000 |
| 2008/01/29 | 225 | 226 | 218 | 222 | 1,510,000 |
| 2008/01/28 | 227 | 227 | 217 | 220 | 1,679,000 |
| 2008/01/25 | 225 | 233 | 222 | 228 | 4,417,000 |
| 2008/01/24 | 208 | 225 | 208 | 220 | 4,815,000 |
| 2008/01/23 | 195 | 206 | 191 | 205 | 2,976,000 |
| 2008/01/22 | 193 | 196 | 188 | 190 | 4,412,000 |
| 2008/01/21 | 200 | 205 | 197 | 198 | 1,367,000 |
| 2008/01/18 | 188 | 206 | 187 | 205 | 1,838,000 |
| 2008/01/17 | 191 | 194 | 187 | 191 | 2,124,000 |
| 2008/01/16 | 190 | 199 | 187 | 187 | 1,839,000 |
| 2008/01/15 | 213 | 217 | 195 | 197 | 2,416,000 |
| 2008/01/11 | 215 | 219 | 208 | 208 | 2,409,000 |
| 2008/01/10 | 222 | 222 | 214 | 214 | 1,243,000 |
| 2008/01/09 | 203 | 223 | 202 | 221 | 2,655,000 |
| 2008/01/08 | 205 | 209 | 204 | 207 | 1,877,000 |
| 2008/01/07 | 203 | 213 | 203 | 208 | 2,341,000 |
| 2008/01/04 | 212 | 214 | 208 | 211 | 1,705,000 |