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 |
|---|---|---|---|---|---|
| 2013/12/30 | 115 | 115 | 113 | 115 | 4,720,000 |
| 2013/12/27 | 112 | 115 | 110 | 114 | 5,097,000 |
| 2013/12/26 | 108 | 112 | 107 | 111 | 3,492,000 |
| 2013/12/25 | 106 | 108 | 106 | 108 | 3,552,000 |
| 2013/12/24 | 110 | 111 | 106 | 106 | 5,479,000 |
| 2013/12/20 | 111 | 112 | 108 | 110 | 6,151,000 |
| 2013/12/19 | 115 | 115 | 111 | 112 | 6,793,000 |
| 2013/12/18 | 111 | 114 | 110 | 114 | 7,092,000 |
| 2013/12/17 | 109 | 111 | 105 | 110 | 10,555,000 |
| 2013/12/16 | 115 | 115 | 108 | 108 | 13,704,000 |
| 2013/12/13 | 115 | 118 | 112 | 113 | 19,733,000 |
| 2013/12/12 | 109 | 118 | 109 | 115 | 22,625,000 |
| 2013/12/11 | 108 | 112 | 108 | 110 | 11,879,000 |
| 2013/12/10 | 108 | 109 | 105 | 108 | 5,517,000 |
| 2013/12/09 | 107 | 108 | 106 | 108 | 5,072,000 |
| 2013/12/06 | 104 | 107 | 103 | 106 | 6,141,000 |
| 2013/12/05 | 106 | 110 | 102 | 104 | 15,061,000 |
| 2013/12/04 | 103 | 108 | 102 | 107 | 12,828,000 |
| 2013/12/03 | 100 | 105 | 99 | 104 | 12,633,000 |
| 2013/12/02 | 101 | 101 | 99 | 100 | 4,510,000 |
| 2013/11/29 | 98 | 101 | 98 | 100 | 5,081,000 |
| 2013/11/28 | 98 | 99 | 97 | 99 | 3,771,000 |
| 2013/11/27 | 95 | 98 | 95 | 97 | 4,154,000 |
| 2013/11/26 | 97 | 97 | 92 | 96 | 6,655,000 |
| 2013/11/25 | 97 | 98 | 96 | 97 | 2,572,000 |
| 2013/11/22 | 99 | 100 | 97 | 97 | 3,060,000 |
| 2013/11/21 | 98 | 100 | 97 | 97 | 4,973,000 |
| 2013/11/20 | 96 | 101 | 96 | 98 | 8,317,000 |
| 2013/11/19 | 98 | 98 | 96 | 96 | 2,973,000 |
| 2013/11/18 | 99 | 99 | 97 | 97 | 2,788,000 |
| 2013/11/15 | 100 | 101 | 98 | 98 | 5,360,000 |
| 2013/11/14 | 99 | 100 | 98 | 99 | 3,321,000 |
| 2013/11/13 | 95 | 100 | 94 | 100 | 6,474,000 |
| 2013/11/12 | 98 | 99 | 95 | 95 | 5,788,000 |
| 2013/11/11 | 98 | 103 | 96 | 98 | 22,973,000 |
| 2013/11/08 | 90 | 96 | 88 | 94 | 9,044,000 |
| 2013/11/07 | 87 | 93 | 87 | 93 | 9,392,000 |
| 2013/11/06 | 88 | 89 | 87 | 88 | 5,202,000 |
| 2013/11/05 | 88 | 90 | 88 | 88 | 3,678,000 |
| 2013/11/01 | 91 | 91 | 88 | 88 | 4,089,000 |
| 2013/10/31 | 91 | 91 | 88 | 91 | 6,582,000 |
| 2013/10/30 | 93 | 93 | 89 | 90 | 5,490,000 |
| 2013/10/29 | 93 | 93 | 92 | 93 | 3,784,000 |
| 2013/10/28 | 94 | 94 | 92 | 93 | 4,381,000 |
| 2013/10/25 | 95 | 95 | 91 | 92 | 6,444,000 |
| 2013/10/24 | 90 | 95 | 90 | 95 | 8,632,000 |
| 2013/10/23 | 91 | 92 | 90 | 92 | 9,414,000 |
| 2013/10/22 | 89 | 91 | 88 | 91 | 8,684,000 |
| 2013/10/21 | 89 | 89 | 88 | 88 | 5,968,000 |
| 2013/10/18 | 89 | 90 | 88 | 90 | 5,509,000 |
| 2013/10/17 | 88 | 90 | 88 | 90 | 6,465,000 |
| 2013/10/16 | 89 | 90 | 87 | 87 | 6,714,000 |
| 2013/10/15 | 91 | 91 | 89 | 90 | 5,398,000 |
| 2013/10/11 | 91 | 92 | 90 | 90 | 5,110,000 |
| 2013/10/10 | 91 | 92 | 89 | 90 | 8,558,000 |
| 2013/10/09 | 90 | 93 | 89 | 93 | 7,629,000 |
| 2013/10/08 | 90 | 92 | 88 | 91 | 8,507,000 |
| 2013/10/07 | 91 | 95 | 90 | 92 | 13,311,000 |
| 2013/10/04 | 93 | 93 | 90 | 91 | 11,139,000 |
| 2013/10/03 | 98 | 98 | 94 | 95 | 11,350,000 |
| 2013/10/02 | 100 | 103 | 94 | 98 | 16,326,000 |
| 2013/10/01 | 106 | 109 | 98 | 101 | 34,721,000 |
| 2013/09/30 | 101 | 117 | 99 | 102 | 65,179,000 |
| 2013/09/27 | 99 | 106 | 97 | 103 | 32,689,000 |
| 2013/09/26 | 90 | 96 | 90 | 96 | 11,288,000 |
| 2013/09/25 | 92 | 93 | 89 | 92 | 7,041,000 |
| 2013/09/24 | 89 | 93 | 88 | 93 | 9,535,000 |
| 2013/09/20 | 86 | 89 | 86 | 89 | 5,572,000 |
| 2013/09/19 | 85 | 87 | 84 | 87 | 3,690,000 |
| 2013/09/18 | 85 | 86 | 84 | 84 | 3,221,000 |
| 2013/09/17 | 86 | 88 | 84 | 86 | 9,484,000 |
| 2013/09/13 | 84 | 85 | 82 | 83 | 5,935,000 |
| 2013/09/12 | 81 | 83 | 81 | 83 | 3,900,000 |
| 2013/09/11 | 79 | 82 | 79 | 81 | 4,358,000 |
| 2013/09/10 | 79 | 80 | 78 | 79 | 4,976,000 |
| 2013/09/09 | 78 | 79 | 77 | 79 | 3,900,000 |
| 2013/09/06 | 77 | 78 | 76 | 78 | 2,543,000 |
| 2013/09/05 | 79 | 79 | 77 | 78 | 2,961,000 |
| 2013/09/04 | 77 | 79 | 77 | 79 | 4,575,000 |
| 2013/09/03 | 77 | 78 | 76 | 78 | 4,179,000 |
| 2013/09/02 | 76 | 77 | 75 | 77 | 3,596,000 |
| 2013/08/30 | 74 | 77 | 74 | 75 | 3,799,000 |
| 2013/08/29 | 74 | 75 | 73 | 74 | 2,529,000 |
| 2013/08/28 | 75 | 75 | 74 | 74 | 2,844,000 |
| 2013/08/27 | 76 | 77 | 76 | 77 | 2,194,000 |
| 2013/08/26 | 77 | 78 | 76 | 77 | 2,539,000 |
| 2013/08/23 | 77 | 77 | 76 | 77 | 3,232,000 |
| 2013/08/22 | 75 | 76 | 74 | 76 | 3,030,000 |
| 2013/08/21 | 75 | 76 | 74 | 75 | 2,511,000 |
| 2013/08/20 | 76 | 76 | 75 | 75 | 2,036,000 |
| 2013/08/19 | 76 | 77 | 75 | 76 | 2,697,000 |
| 2013/08/16 | 75 | 77 | 75 | 75 | 2,810,000 |
| 2013/08/15 | 76 | 78 | 76 | 78 | 3,794,000 |
| 2013/08/14 | 77 | 77 | 75 | 77 | 3,495,000 |
| 2013/08/13 | 77 | 78 | 74 | 76 | 4,307,000 |
| 2013/08/12 | 74 | 79 | 73 | 78 | 6,049,000 |
| 2013/08/09 | 73 | 74 | 72 | 73 | 2,393,000 |
| 2013/08/08 | 74 | 75 | 73 | 73 | 2,444,000 |
| 2013/08/07 | 75 | 76 | 74 | 74 | 2,049,000 |
| 2013/08/06 | 76 | 76 | 75 | 76 | 1,988,000 |
| 2013/08/05 | 75 | 76 | 74 | 76 | 2,175,000 |
| 2013/08/02 | 75 | 76 | 74 | 75 | 2,602,000 |
| 2013/08/01 | 75 | 75 | 74 | 75 | 3,014,000 |
| 2013/07/31 | 74 | 75 | 72 | 73 | 2,968,000 |
| 2013/07/30 | 70 | 73 | 70 | 72 | 2,529,000 |
| 2013/07/29 | 72 | 73 | 70 | 70 | 3,039,000 |
| 2013/07/26 | 75 | 75 | 73 | 74 | 3,314,000 |
| 2013/07/25 | 76 | 76 | 75 | 75 | 2,217,000 |
| 2013/07/24 | 76 | 76 | 75 | 76 | 2,398,000 |
| 2013/07/23 | 76 | 76 | 75 | 76 | 2,015,000 |
| 2013/07/22 | 75 | 76 | 74 | 76 | 3,293,000 |
| 2013/07/19 | 76 | 77 | 75 | 75 | 3,123,000 |
| 2013/07/18 | 76 | 78 | 75 | 75 | 4,382,000 |
| 2013/07/17 | 75 | 77 | 75 | 76 | 2,458,000 |
| 2013/07/16 | 76 | 77 | 75 | 77 | 3,121,000 |
| 2013/07/12 | 75 | 76 | 75 | 76 | 2,693,000 |
| 2013/07/11 | 75 | 76 | 73 | 75 | 3,576,000 |
| 2013/07/10 | 76 | 77 | 75 | 75 | 3,247,000 |
| 2013/07/09 | 76 | 77 | 76 | 77 | 2,355,000 |
| 2013/07/08 | 78 | 79 | 75 | 75 | 3,778,000 |
| 2013/07/05 | 75 | 77 | 74 | 76 | 3,349,000 |
| 2013/07/04 | 75 | 75 | 73 | 75 | 2,558,000 |
| 2013/07/03 | 74 | 75 | 73 | 75 | 3,248,000 |
| 2013/07/02 | 74 | 74 | 73 | 74 | 2,941,000 |
| 2013/07/01 | 72 | 73 | 71 | 73 | 3,334,000 |
| 2013/06/28 | 68 | 71 | 68 | 71 | 3,550,000 |
| 2013/06/27 | 67 | 68 | 66 | 67 | 4,061,000 |
| 2013/06/26 | 69 | 70 | 67 | 67 | 3,225,000 |
| 2013/06/25 | 70 | 70 | 68 | 68 | 3,925,000 |
| 2013/06/24 | 71 | 71 | 70 | 70 | 2,733,000 |
| 2013/06/21 | 72 | 72 | 69 | 70 | 7,088,000 |
| 2013/06/20 | 74 | 76 | 71 | 72 | 4,694,000 |
| 2013/06/19 | 75 | 75 | 74 | 74 | 3,854,000 |
| 2013/06/18 | 74 | 75 | 73 | 73 | 1,961,000 |
| 2013/06/17 | 71 | 74 | 71 | 74 | 2,185,000 |
| 2013/06/14 | 72 | 74 | 72 | 72 | 3,533,000 |
| 2013/06/13 | 73 | 74 | 71 | 71 | 3,067,000 |
| 2013/06/12 | 70 | 75 | 70 | 75 | 2,678,000 |
| 2013/06/11 | 75 | 77 | 72 | 74 | 3,283,000 |
| 2013/06/10 | 72 | 75 | 72 | 73 | 2,956,000 |
| 2013/06/07 | 71 | 73 | 67 | 69 | 6,508,000 |
| 2013/06/06 | 76 | 78 | 71 | 72 | 5,603,000 |
| 2013/06/05 | 78 | 80 | 77 | 77 | 3,320,000 |
| 2013/06/04 | 76 | 79 | 76 | 79 | 4,925,000 |
| 2013/06/03 | 80 | 81 | 76 | 76 | 5,936,000 |
| 2013/05/31 | 82 | 82 | 81 | 82 | 2,117,000 |
| 2013/05/30 | 83 | 83 | 81 | 81 | 3,389,000 |
| 2013/05/29 | 83 | 84 | 82 | 84 | 3,254,000 |
| 2013/05/28 | 81 | 83 | 81 | 82 | 7,055,000 |
| 2013/05/27 | 83 | 84 | 82 | 83 | 4,261,000 |
| 2013/05/24 | 84 | 89 | 83 | 84 | 12,685,000 |
| 2013/05/23 | 90 | 90 | 83 | 83 | 9,630,000 |
| 2013/05/22 | 90 | 92 | 88 | 89 | 13,898,000 |
| 2013/05/21 | 87 | 89 | 85 | 88 | 9,200,000 |
| 2013/05/20 | 86 | 87 | 84 | 86 | 6,950,000 |
| 2013/05/17 | 81 | 85 | 81 | 85 | 6,979,000 |
| 2013/05/16 | 83 | 84 | 80 | 82 | 6,675,000 |
| 2013/05/15 | 87 | 88 | 82 | 82 | 15,042,000 |
| 2013/05/14 | 81 | 87 | 78 | 84 | 39,154,000 |
| 2013/05/13 | 97 | 102 | 97 | 101 | 11,035,000 |
| 2013/05/10 | 96 | 97 | 95 | 96 | 6,629,000 |
| 2013/05/09 | 97 | 99 | 94 | 94 | 9,504,000 |
| 2013/05/08 | 100 | 101 | 97 | 97 | 25,196,000 |
| 2013/05/07 | 92 | 94 | 91 | 93 | 10,593,000 |
| 2013/05/02 | 88 | 90 | 87 | 89 | 7,220,000 |
| 2013/05/01 | 86 | 90 | 86 | 89 | 12,219,000 |
| 2013/04/30 | 86 | 87 | 85 | 86 | 2,320,000 |
| 2013/04/26 | 87 | 87 | 85 | 86 | 3,524,000 |
| 2013/04/25 | 87 | 88 | 85 | 86 | 4,812,000 |
| 2013/04/24 | 86 | 88 | 85 | 88 | 8,454,000 |
| 2013/04/23 | 85 | 86 | 84 | 84 | 3,432,000 |
| 2013/04/22 | 84 | 86 | 83 | 85 | 8,935,000 |
| 2013/04/19 | 82 | 83 | 82 | 82 | 2,056,000 |
| 2013/04/18 | 83 | 85 | 82 | 82 | 5,118,000 |
| 2013/04/17 | 82 | 85 | 82 | 84 | 6,844,000 |
| 2013/04/16 | 81 | 82 | 80 | 81 | 1,885,000 |
| 2013/04/15 | 82 | 83 | 81 | 83 | 1,652,000 |
| 2013/04/12 | 83 | 83 | 81 | 82 | 3,724,000 |
| 2013/04/11 | 84 | 85 | 81 | 82 | 5,989,000 |
| 2013/04/10 | 81 | 84 | 81 | 84 | 6,069,000 |
| 2013/04/09 | 82 | 83 | 80 | 80 | 3,390,000 |
| 2013/04/08 | 82 | 82 | 79 | 81 | 3,917,000 |
| 2013/04/05 | 79 | 81 | 78 | 80 | 5,873,000 |
| 2013/04/04 | 76 | 77 | 74 | 76 | 4,530,000 |
| 2013/04/03 | 77 | 77 | 76 | 76 | 2,007,000 |
| 2013/04/02 | 75 | 77 | 73 | 76 | 4,233,000 |
| 2013/04/01 | 79 | 80 | 76 | 76 | 4,662,000 |
| 2013/03/29 | 82 | 82 | 80 | 80 | 1,357,000 |
| 2013/03/28 | 82 | 82 | 80 | 81 | 2,771,000 |
| 2013/03/27 | 81 | 82 | 80 | 82 | 1,505,000 |
| 2013/03/26 | 81 | 82 | 80 | 80 | 2,534,000 |
| 2013/03/25 | 84 | 84 | 82 | 82 | 3,290,000 |
| 2013/03/22 | 84 | 85 | 83 | 83 | 2,679,000 |
| 2013/03/21 | 85 | 86 | 84 | 86 | 4,314,000 |
| 2013/03/19 | 86 | 86 | 84 | 86 | 2,067,000 |
| 2013/03/18 | 86 | 86 | 85 | 85 | 3,111,000 |
| 2013/03/15 | 86 | 88 | 85 | 88 | 6,290,000 |
| 2013/03/14 | 86 | 87 | 85 | 85 | 3,292,000 |
| 2013/03/13 | 85 | 86 | 84 | 85 | 4,131,000 |
| 2013/03/12 | 86 | 87 | 85 | 85 | 3,593,000 |
| 2013/03/11 | 87 | 88 | 85 | 87 | 6,269,000 |
| 2013/03/08 | 87 | 88 | 86 | 86 | 5,277,000 |
| 2013/03/07 | 89 | 89 | 86 | 87 | 7,883,000 |
| 2013/03/06 | 90 | 90 | 87 | 89 | 10,579,000 |
| 2013/03/05 | 88 | 91 | 85 | 87 | 31,477,000 |
| 2013/03/04 | 84 | 85 | 83 | 84 | 5,235,000 |
| 2013/03/01 | 83 | 84 | 82 | 82 | 2,712,000 |
| 2013/02/28 | 82 | 85 | 82 | 84 | 5,034,000 |
| 2013/02/27 | 82 | 83 | 81 | 81 | 3,959,000 |
| 2013/02/26 | 80 | 82 | 80 | 81 | 3,735,000 |
| 2013/02/25 | 83 | 84 | 81 | 83 | 3,460,000 |
| 2013/02/22 | 81 | 82 | 80 | 81 | 3,783,000 |
| 2013/02/21 | 82 | 84 | 82 | 82 | 2,312,000 |
| 2013/02/20 | 85 | 86 | 83 | 83 | 2,564,000 |
| 2013/02/19 | 85 | 88 | 84 | 85 | 5,885,000 |
| 2013/02/18 | 81 | 83 | 81 | 82 | 2,380,000 |
| 2013/02/15 | 82 | 82 | 77 | 80 | 5,683,000 |
| 2013/02/14 | 85 | 85 | 83 | 83 | 3,136,000 |
| 2013/02/13 | 89 | 90 | 85 | 86 | 6,441,000 |
| 2013/02/12 | 87 | 95 | 86 | 89 | 22,486,000 |
| 2013/02/08 | 84 | 85 | 79 | 82 | 5,650,000 |
| 2013/02/07 | 85 | 86 | 84 | 84 | 2,634,000 |
| 2013/02/06 | 86 | 88 | 85 | 86 | 4,992,000 |
| 2013/02/05 | 82 | 88 | 82 | 86 | 11,737,000 |
| 2013/02/04 | 77 | 88 | 76 | 85 | 13,307,000 |
| 2013/02/01 | 77 | 77 | 75 | 76 | 3,676,000 |
| 2013/01/31 | 76 | 77 | 75 | 76 | 3,055,000 |
| 2013/01/30 | 77 | 77 | 75 | 76 | 3,710,000 |
| 2013/01/29 | 74 | 78 | 74 | 77 | 5,975,000 |
| 2013/01/28 | 77 | 78 | 74 | 74 | 3,835,000 |
| 2013/01/25 | 74 | 76 | 73 | 76 | 7,111,000 |
| 2013/01/24 | 72 | 73 | 71 | 72 | 3,259,000 |
| 2013/01/23 | 74 | 74 | 72 | 73 | 2,203,000 |
| 2013/01/22 | 75 | 76 | 73 | 74 | 4,841,000 |
| 2013/01/21 | 74 | 75 | 73 | 74 | 1,359,000 |
| 2013/01/18 | 74 | 74 | 72 | 73 | 2,518,000 |
| 2013/01/17 | 74 | 75 | 70 | 72 | 3,482,000 |
| 2013/01/16 | 76 | 76 | 73 | 73 | 2,815,000 |
| 2013/01/15 | 77 | 78 | 75 | 75 | 3,004,000 |
| 2013/01/11 | 77 | 79 | 75 | 76 | 5,220,000 |
| 2013/01/10 | 74 | 78 | 73 | 76 | 8,163,000 |
| 2013/01/09 | 71 | 73 | 70 | 73 | 1,735,000 |
| 2013/01/08 | 73 | 73 | 71 | 71 | 1,910,000 |
| 2013/01/07 | 74 | 75 | 71 | 73 | 3,835,000 |
| 2013/01/04 | 72 | 74 | 71 | 72 | 3,689,000 |