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 |
|---|---|---|---|---|---|
| 2010/12/30 | 84 | 84 | 82 | 84 | 575,000 |
| 2010/12/29 | 84 | 84 | 82 | 84 | 1,016,000 |
| 2010/12/28 | 85 | 86 | 83 | 84 | 1,619,000 |
| 2010/12/27 | 81 | 86 | 81 | 85 | 6,806,000 |
| 2010/12/24 | 79 | 81 | 78 | 80 | 2,853,000 |
| 2010/12/22 | 82 | 83 | 80 | 80 | 2,162,000 |
| 2010/12/21 | 85 | 85 | 81 | 83 | 3,577,000 |
| 2010/12/20 | 84 | 88 | 84 | 85 | 6,074,000 |
| 2010/12/17 | 78 | 84 | 78 | 84 | 6,124,000 |
| 2010/12/16 | 78 | 79 | 78 | 78 | 849,000 |
| 2010/12/15 | 78 | 79 | 77 | 79 | 1,356,000 |
| 2010/12/14 | 76 | 78 | 76 | 78 | 1,263,000 |
| 2010/12/13 | 77 | 78 | 76 | 77 | 1,959,000 |
| 2010/12/10 | 80 | 80 | 78 | 78 | 2,177,000 |
| 2010/12/09 | 80 | 81 | 77 | 78 | 4,122,000 |
| 2010/12/08 | 78 | 81 | 78 | 81 | 3,497,000 |
| 2010/12/07 | 77 | 78 | 75 | 78 | 5,131,000 |
| 2010/12/06 | 72 | 76 | 71 | 76 | 3,397,000 |
| 2010/12/03 | 71 | 72 | 70 | 71 | 2,180,000 |
| 2010/12/02 | 69 | 71 | 69 | 70 | 2,754,000 |
| 2010/12/01 | 68 | 70 | 67 | 68 | 4,309,000 |
| 2010/11/30 | 68 | 68 | 66 | 67 | 2,859,000 |
| 2010/11/29 | 65 | 68 | 65 | 67 | 2,256,000 |
| 2010/11/26 | 66 | 66 | 65 | 65 | 1,819,000 |
| 2010/11/25 | 64 | 65 | 63 | 65 | 1,517,000 |
| 2010/11/24 | 64 | 64 | 63 | 63 | 5,255,000 |
| 2010/11/22 | 63 | 66 | 62 | 65 | 3,258,000 |
| 2010/11/19 | 63 | 63 | 62 | 63 | 1,778,000 |
| 2010/11/18 | 62 | 64 | 61 | 64 | 2,821,000 |
| 2010/11/17 | 61 | 63 | 61 | 63 | 1,644,000 |
| 2010/11/16 | 63 | 63 | 61 | 61 | 803,000 |
| 2010/11/15 | 61 | 62 | 61 | 62 | 897,000 |
| 2010/11/12 | 62 | 63 | 61 | 61 | 1,006,000 |
| 2010/11/11 | 62 | 64 | 61 | 63 | 1,968,000 |
| 2010/11/10 | 61 | 63 | 61 | 62 | 1,786,000 |
| 2010/11/09 | 61 | 61 | 60 | 61 | 1,318,000 |
| 2010/11/08 | 60 | 61 | 60 | 61 | 1,793,000 |
| 2010/11/05 | 58 | 59 | 58 | 59 | 1,232,000 |
| 2010/11/04 | 58 | 58 | 57 | 58 | 666,000 |
| 2010/11/02 | 57 | 58 | 56 | 57 | 980,000 |
| 2010/11/01 | 58 | 59 | 57 | 57 | 1,161,000 |
| 2010/10/29 | 58 | 58 | 56 | 58 | 1,833,000 |
| 2010/10/28 | 58 | 59 | 57 | 58 | 2,216,000 |
| 2010/10/27 | 59 | 61 | 57 | 58 | 5,580,000 |
| 2010/10/26 | 52 | 60 | 52 | 58 | 10,727,000 |
| 2010/10/25 | 53 | 53 | 52 | 52 | 1,177,000 |
| 2010/10/22 | 54 | 55 | 53 | 53 | 1,833,000 |
| 2010/10/21 | 55 | 56 | 54 | 54 | 587,000 |
| 2010/10/20 | 55 | 56 | 55 | 55 | 714,000 |
| 2010/10/19 | 56 | 57 | 55 | 56 | 527,000 |
| 2010/10/18 | 56 | 57 | 55 | 56 | 507,000 |
| 2010/10/15 | 57 | 57 | 55 | 55 | 785,000 |
| 2010/10/14 | 55 | 57 | 55 | 57 | 1,966,000 |
| 2010/10/13 | 55 | 56 | 54 | 55 | 1,659,000 |
| 2010/10/12 | 56 | 57 | 55 | 55 | 1,794,000 |
| 2010/10/08 | 58 | 58 | 56 | 56 | 1,057,000 |
| 2010/10/07 | 58 | 59 | 57 | 57 | 762,000 |
| 2010/10/06 | 57 | 59 | 56 | 59 | 1,683,000 |
| 2010/10/05 | 55 | 57 | 54 | 57 | 2,478,000 |
| 2010/10/04 | 58 | 59 | 57 | 57 | 858,000 |
| 2010/10/01 | 58 | 59 | 57 | 58 | 2,153,000 |
| 2010/09/30 | 60 | 61 | 57 | 58 | 2,910,000 |
| 2010/09/29 | 61 | 61 | 60 | 60 | 1,095,000 |
| 2010/09/28 | 61 | 62 | 60 | 61 | 1,072,000 |
| 2010/09/27 | 62 | 62 | 61 | 62 | 747,000 |
| 2010/09/24 | 62 | 62 | 61 | 61 | 571,000 |
| 2010/09/22 | 62 | 63 | 62 | 62 | 519,000 |
| 2010/09/21 | 61 | 63 | 61 | 62 | 1,518,000 |
| 2010/09/17 | 62 | 62 | 61 | 62 | 1,300,000 |
| 2010/09/16 | 63 | 63 | 61 | 62 | 570,000 |
| 2010/09/15 | 61 | 63 | 60 | 63 | 1,042,000 |
| 2010/09/14 | 62 | 62 | 61 | 61 | 314,000 |
| 2010/09/13 | 62 | 62 | 61 | 62 | 202,000 |
| 2010/09/10 | 61 | 62 | 60 | 61 | 1,493,000 |
| 2010/09/09 | 61 | 62 | 60 | 60 | 1,264,000 |
| 2010/09/08 | 61 | 61 | 60 | 60 | 310,000 |
| 2010/09/07 | 62 | 63 | 61 | 61 | 1,395,000 |
| 2010/09/06 | 61 | 63 | 61 | 63 | 695,000 |
| 2010/09/03 | 61 | 62 | 60 | 60 | 891,000 |
| 2010/09/02 | 62 | 62 | 60 | 60 | 622,000 |
| 2010/09/01 | 61 | 62 | 60 | 61 | 875,000 |
| 2010/08/31 | 63 | 63 | 61 | 61 | 445,000 |
| 2010/08/30 | 63 | 64 | 63 | 64 | 407,000 |
| 2010/08/27 | 60 | 63 | 60 | 63 | 948,000 |
| 2010/08/26 | 61 | 62 | 61 | 62 | 534,000 |
| 2010/08/25 | 61 | 62 | 60 | 60 | 1,204,000 |
| 2010/08/24 | 63 | 63 | 61 | 62 | 1,311,000 |
| 2010/08/23 | 64 | 64 | 63 | 63 | 403,000 |
| 2010/08/20 | 65 | 65 | 64 | 64 | 451,000 |
| 2010/08/19 | 66 | 66 | 64 | 66 | 730,000 |
| 2010/08/18 | 65 | 66 | 64 | 66 | 529,000 |
| 2010/08/17 | 64 | 65 | 63 | 64 | 908,000 |
| 2010/08/16 | 66 | 66 | 64 | 65 | 328,000 |
| 2010/08/13 | 65 | 66 | 64 | 65 | 621,000 |
| 2010/08/12 | 64 | 65 | 63 | 65 | 1,440,000 |
| 2010/08/11 | 66 | 66 | 64 | 65 | 1,254,000 |
| 2010/08/10 | 66 | 67 | 64 | 66 | 2,963,000 |
| 2010/08/09 | 69 | 71 | 68 | 70 | 1,353,000 |
| 2010/08/06 | 67 | 70 | 66 | 70 | 2,709,000 |
| 2010/08/05 | 67 | 67 | 66 | 67 | 385,000 |
| 2010/08/04 | 67 | 68 | 66 | 66 | 775,000 |
| 2010/08/03 | 67 | 68 | 67 | 68 | 759,000 |
| 2010/08/02 | 65 | 67 | 65 | 67 | 382,000 |
| 2010/07/30 | 66 | 67 | 65 | 65 | 567,000 |
| 2010/07/29 | 66 | 67 | 65 | 66 | 338,000 |
| 2010/07/28 | 65 | 67 | 65 | 67 | 660,000 |
| 2010/07/27 | 64 | 65 | 64 | 65 | 221,000 |
| 2010/07/26 | 66 | 66 | 64 | 64 | 623,000 |
| 2010/07/23 | 64 | 65 | 63 | 64 | 705,000 |
| 2010/07/22 | 64 | 64 | 62 | 63 | 1,596,000 |
| 2010/07/21 | 67 | 67 | 65 | 65 | 527,000 |
| 2010/07/20 | 65 | 67 | 65 | 67 | 436,000 |
| 2010/07/16 | 66 | 67 | 66 | 66 | 531,000 |
| 2010/07/15 | 67 | 68 | 66 | 66 | 360,000 |
| 2010/07/14 | 67 | 68 | 67 | 67 | 448,000 |
| 2010/07/13 | 67 | 68 | 66 | 66 | 373,000 |
| 2010/07/12 | 67 | 68 | 66 | 67 | 343,000 |
| 2010/07/09 | 67 | 68 | 67 | 67 | 277,000 |
| 2010/07/08 | 68 | 68 | 67 | 68 | 650,000 |
| 2010/07/07 | 67 | 68 | 66 | 67 | 537,000 |
| 2010/07/06 | 66 | 68 | 65 | 68 | 846,000 |
| 2010/07/05 | 65 | 67 | 65 | 66 | 603,000 |
| 2010/07/02 | 65 | 66 | 65 | 65 | 932,000 |
| 2010/07/01 | 66 | 66 | 64 | 65 | 1,993,000 |
| 2010/06/30 | 66 | 67 | 66 | 67 | 969,000 |
| 2010/06/29 | 67 | 68 | 67 | 67 | 662,000 |
| 2010/06/28 | 69 | 69 | 67 | 67 | 956,000 |
| 2010/06/25 | 70 | 70 | 68 | 68 | 1,380,000 |
| 2010/06/24 | 71 | 72 | 70 | 70 | 956,000 |
| 2010/06/23 | 71 | 72 | 70 | 70 | 1,824,000 |
| 2010/06/22 | 71 | 72 | 71 | 72 | 1,798,000 |
| 2010/06/21 | 69 | 72 | 69 | 71 | 1,498,000 |
| 2010/06/18 | 70 | 71 | 68 | 69 | 1,613,000 |
| 2010/06/17 | 71 | 72 | 70 | 70 | 817,000 |
| 2010/06/16 | 71 | 72 | 70 | 71 | 1,575,000 |
| 2010/06/15 | 70 | 70 | 69 | 70 | 706,000 |
| 2010/06/14 | 68 | 70 | 68 | 70 | 1,101,000 |
| 2010/06/11 | 68 | 70 | 68 | 68 | 1,595,000 |
| 2010/06/10 | 66 | 68 | 66 | 67 | 1,392,000 |
| 2010/06/09 | 67 | 68 | 66 | 66 | 1,235,000 |
| 2010/06/08 | 68 | 69 | 67 | 67 | 1,687,000 |
| 2010/06/07 | 68 | 69 | 67 | 68 | 1,874,000 |
| 2010/06/04 | 71 | 72 | 69 | 70 | 2,497,000 |
| 2010/06/03 | 71 | 72 | 70 | 71 | 1,803,000 |
| 2010/06/02 | 70 | 72 | 69 | 70 | 3,034,000 |
| 2010/06/01 | 70 | 71 | 70 | 71 | 1,181,000 |
| 2010/05/31 | 69 | 71 | 69 | 70 | 1,185,000 |
| 2010/05/28 | 72 | 73 | 69 | 69 | 2,606,000 |
| 2010/05/27 | 68 | 71 | 68 | 71 | 1,863,000 |
| 2010/05/26 | 68 | 69 | 67 | 69 | 1,663,000 |
| 2010/05/25 | 70 | 70 | 67 | 67 | 2,437,000 |
| 2010/05/24 | 71 | 71 | 68 | 70 | 2,303,000 |
| 2010/05/21 | 68 | 71 | 68 | 70 | 2,971,000 |
| 2010/05/20 | 73 | 74 | 71 | 72 | 1,885,000 |
| 2010/05/19 | 74 | 75 | 72 | 74 | 3,324,000 |
| 2010/05/18 | 81 | 82 | 75 | 77 | 3,159,000 |
| 2010/05/17 | 84 | 85 | 80 | 81 | 2,652,000 |
| 2010/05/14 | 83 | 84 | 82 | 84 | 1,373,000 |
| 2010/05/13 | 81 | 84 | 81 | 84 | 1,674,000 |
| 2010/05/12 | 81 | 82 | 80 | 80 | 727,000 |
| 2010/05/11 | 83 | 84 | 80 | 80 | 1,994,000 |
| 2010/05/10 | 79 | 82 | 79 | 81 | 1,102,000 |
| 2010/05/07 | 79 | 81 | 77 | 79 | 3,128,000 |
| 2010/05/06 | 85 | 86 | 84 | 84 | 2,242,000 |
| 2010/04/30 | 87 | 87 | 85 | 86 | 1,615,000 |
| 2010/04/28 | 85 | 86 | 84 | 85 | 2,449,000 |
| 2010/04/27 | 86 | 88 | 85 | 87 | 2,646,000 |
| 2010/04/26 | 86 | 87 | 84 | 86 | 2,317,000 |
| 2010/04/23 | 84 | 85 | 83 | 84 | 1,033,000 |
| 2010/04/22 | 85 | 85 | 83 | 84 | 1,257,000 |
| 2010/04/21 | 82 | 85 | 82 | 84 | 1,895,000 |
| 2010/04/20 | 82 | 83 | 81 | 81 | 1,958,000 |
| 2010/04/19 | 81 | 83 | 80 | 81 | 2,338,000 |
| 2010/04/16 | 88 | 88 | 82 | 84 | 3,658,000 |
| 2010/04/15 | 88 | 89 | 86 | 88 | 2,351,000 |
| 2010/04/14 | 88 | 88 | 86 | 87 | 1,607,000 |
| 2010/04/13 | 89 | 90 | 86 | 88 | 3,591,000 |
| 2010/04/12 | 88 | 91 | 87 | 88 | 7,650,000 |
| 2010/04/09 | 84 | 87 | 84 | 86 | 3,433,000 |
| 2010/04/08 | 84 | 88 | 83 | 85 | 9,137,000 |
| 2010/04/07 | 78 | 85 | 77 | 83 | 11,797,000 |
| 2010/04/06 | 78 | 79 | 77 | 77 | 1,950,000 |
| 2010/04/05 | 77 | 79 | 77 | 77 | 1,893,000 |
| 2010/04/02 | 78 | 78 | 75 | 77 | 2,435,000 |
| 2010/04/01 | 77 | 78 | 76 | 78 | 1,448,000 |
| 2010/03/31 | 78 | 78 | 76 | 77 | 2,302,000 |
| 2010/03/30 | 75 | 78 | 75 | 78 | 4,603,000 |
| 2010/03/29 | 71 | 74 | 71 | 73 | 2,930,000 |
| 2010/03/26 | 70 | 71 | 70 | 71 | 1,059,000 |
| 2010/03/25 | 71 | 71 | 69 | 69 | 1,548,000 |
| 2010/03/24 | 70 | 72 | 70 | 71 | 4,737,000 |
| 2010/03/23 | 70 | 70 | 69 | 70 | 1,369,000 |
| 2010/03/19 | 70 | 70 | 69 | 70 | 1,386,000 |
| 2010/03/18 | 70 | 70 | 69 | 69 | 1,160,000 |
| 2010/03/17 | 70 | 71 | 69 | 70 | 2,931,000 |
| 2010/03/16 | 70 | 72 | 70 | 70 | 5,525,000 |
| 2010/03/15 | 70 | 71 | 69 | 70 | 2,334,000 |
| 2010/03/12 | 70 | 71 | 69 | 70 | 2,024,000 |
| 2010/03/11 | 70 | 71 | 70 | 71 | 1,791,000 |
| 2010/03/10 | 69 | 71 | 69 | 69 | 1,463,000 |
| 2010/03/09 | 71 | 71 | 69 | 69 | 1,653,000 |
| 2010/03/08 | 72 | 72 | 70 | 71 | 861,000 |
| 2010/03/05 | 70 | 71 | 70 | 71 | 801,000 |
| 2010/03/04 | 73 | 73 | 69 | 70 | 1,928,000 |
| 2010/03/03 | 72 | 73 | 72 | 73 | 686,000 |
| 2010/03/02 | 73 | 74 | 72 | 72 | 1,082,000 |
| 2010/03/01 | 71 | 73 | 70 | 72 | 1,185,000 |
| 2010/02/26 | 71 | 71 | 69 | 71 | 1,500,000 |
| 2010/02/25 | 72 | 72 | 70 | 71 | 1,425,000 |
| 2010/02/24 | 71 | 72 | 68 | 70 | 3,029,000 |
| 2010/02/23 | 71 | 73 | 71 | 72 | 1,150,000 |
| 2010/02/22 | 70 | 71 | 70 | 71 | 626,000 |
| 2010/02/19 | 69 | 73 | 68 | 69 | 2,936,000 |
| 2010/02/18 | 68 | 69 | 67 | 68 | 869,000 |
| 2010/02/17 | 68 | 68 | 67 | 68 | 409,000 |
| 2010/02/16 | 66 | 67 | 66 | 67 | 182,000 |
| 2010/02/15 | 67 | 68 | 67 | 67 | 539,000 |
| 2010/02/12 | 67 | 68 | 66 | 67 | 883,000 |
| 2010/02/10 | 67 | 68 | 67 | 67 | 568,000 |
| 2010/02/09 | 66 | 67 | 66 | 66 | 627,000 |
| 2010/02/08 | 67 | 68 | 66 | 66 | 440,000 |
| 2010/02/05 | 67 | 68 | 66 | 67 | 772,000 |
| 2010/02/04 | 69 | 70 | 68 | 68 | 499,000 |
| 2010/02/03 | 70 | 70 | 69 | 69 | 375,000 |
| 2010/02/02 | 67 | 69 | 67 | 69 | 820,000 |
| 2010/02/01 | 69 | 70 | 66 | 66 | 2,003,000 |
| 2010/01/29 | 72 | 72 | 69 | 69 | 1,188,000 |
| 2010/01/28 | 71 | 73 | 71 | 73 | 721,000 |
| 2010/01/27 | 72 | 73 | 71 | 71 | 1,681,000 |
| 2010/01/26 | 75 | 76 | 72 | 72 | 1,954,000 |
| 2010/01/25 | 74 | 75 | 73 | 74 | 723,000 |
| 2010/01/22 | 74 | 75 | 74 | 74 | 690,000 |
| 2010/01/21 | 74 | 76 | 73 | 76 | 929,000 |
| 2010/01/20 | 75 | 77 | 74 | 74 | 1,333,000 |
| 2010/01/19 | 78 | 78 | 73 | 74 | 3,866,000 |
| 2010/01/18 | 78 | 80 | 78 | 78 | 2,645,000 |
| 2010/01/15 | 79 | 79 | 77 | 78 | 1,028,000 |
| 2010/01/14 | 78 | 79 | 77 | 79 | 1,070,000 |
| 2010/01/13 | 78 | 79 | 76 | 78 | 2,119,000 |
| 2010/01/12 | 78 | 80 | 77 | 80 | 1,706,000 |
| 2010/01/08 | 76 | 78 | 75 | 78 | 2,021,000 |
| 2010/01/07 | 74 | 76 | 73 | 76 | 1,379,000 |
| 2010/01/06 | 75 | 76 | 74 | 74 | 1,116,000 |
| 2010/01/05 | 78 | 79 | 75 | 76 | 1,822,000 |
| 2010/01/04 | 76 | 80 | 75 | 77 | 4,226,000 |