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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,035 | 1,092 | 1,034 | 1,075 | 215,600 |
| 2018/12/27 | 1,109 | 1,111 | 1,057 | 1,068 | 353,500 |
| 2018/12/26 | 1,017 | 1,041 | 985 | 1,004 | 387,600 |
| 2018/12/25 | 994 | 1,033 | 979 | 1,012 | 494,700 |
| 2018/12/21 | 998 | 1,014 | 971 | 1,000 | 412,500 |
| 2018/12/20 | 1,033 | 1,048 | 991 | 1,001 | 320,400 |
| 2018/12/19 | 1,048 | 1,077 | 1,025 | 1,054 | 305,700 |
| 2018/12/18 | 1,050 | 1,080 | 1,040 | 1,046 | 360,300 |
| 2018/12/17 | 1,085 | 1,114 | 1,061 | 1,065 | 282,000 |
| 2018/12/14 | 1,100 | 1,119 | 1,064 | 1,073 | 262,100 |
| 2018/12/13 | 1,119 | 1,130 | 1,093 | 1,125 | 225,000 |
| 2018/12/12 | 1,086 | 1,119 | 1,069 | 1,110 | 509,000 |
| 2018/12/11 | 1,106 | 1,145 | 1,079 | 1,090 | 310,300 |
| 2018/12/10 | 1,110 | 1,127 | 1,096 | 1,100 | 208,900 |
| 2018/12/07 | 1,155 | 1,170 | 1,115 | 1,119 | 277,900 |
| 2018/12/06 | 1,188 | 1,189 | 1,146 | 1,151 | 234,100 |
| 2018/12/05 | 1,204 | 1,232 | 1,192 | 1,202 | 254,000 |
| 2018/12/04 | 1,293 | 1,293 | 1,221 | 1,221 | 390,100 |
| 2018/12/03 | 1,261 | 1,306 | 1,261 | 1,304 | 188,900 |
| 2018/11/30 | 1,300 | 1,303 | 1,244 | 1,247 | 456,600 |
| 2018/11/29 | 1,326 | 1,366 | 1,311 | 1,320 | 294,100 |
| 2018/11/28 | 1,280 | 1,327 | 1,279 | 1,320 | 235,200 |
| 2018/11/27 | 1,243 | 1,275 | 1,239 | 1,268 | 158,100 |
| 2018/11/26 | 1,231 | 1,260 | 1,221 | 1,231 | 124,100 |
| 2018/11/22 | 1,257 | 1,257 | 1,222 | 1,232 | 109,700 |
| 2018/11/21 | 1,226 | 1,267 | 1,207 | 1,253 | 219,100 |
| 2018/11/20 | 1,285 | 1,289 | 1,249 | 1,253 | 147,000 |
| 2018/11/19 | 1,298 | 1,333 | 1,285 | 1,306 | 169,600 |
| 2018/11/16 | 1,334 | 1,360 | 1,293 | 1,306 | 257,400 |
| 2018/11/15 | 1,317 | 1,385 | 1,309 | 1,335 | 350,200 |
| 2018/11/14 | 1,362 | 1,378 | 1,305 | 1,316 | 425,300 |
| 2018/11/13 | 1,436 | 1,460 | 1,363 | 1,380 | 722,800 |
| 2018/11/12 | 1,511 | 1,631 | 1,435 | 1,506 | 1,663,700 |
| 2018/11/09 | 1,353 | 1,366 | 1,277 | 1,331 | 369,000 |
| 2018/11/08 | 1,370 | 1,392 | 1,341 | 1,354 | 249,500 |
| 2018/11/07 | 1,378 | 1,404 | 1,333 | 1,340 | 244,700 |
| 2018/11/06 | 1,379 | 1,422 | 1,379 | 1,388 | 223,000 |
| 2018/11/05 | 1,420 | 1,441 | 1,367 | 1,370 | 248,700 |
| 2018/11/02 | 1,376 | 1,433 | 1,376 | 1,431 | 265,700 |
| 2018/11/01 | 1,348 | 1,385 | 1,339 | 1,365 | 234,400 |
| 2018/10/31 | 1,307 | 1,352 | 1,302 | 1,350 | 202,800 |
| 2018/10/30 | 1,236 | 1,299 | 1,231 | 1,296 | 254,200 |
| 2018/10/29 | 1,295 | 1,314 | 1,261 | 1,266 | 186,000 |
| 2018/10/26 | 1,315 | 1,338 | 1,256 | 1,272 | 245,800 |
| 2018/10/25 | 1,314 | 1,336 | 1,301 | 1,303 | 221,900 |
| 2018/10/24 | 1,413 | 1,418 | 1,385 | 1,401 | 144,000 |
| 2018/10/23 | 1,453 | 1,465 | 1,399 | 1,400 | 190,500 |
| 2018/10/22 | 1,450 | 1,495 | 1,433 | 1,479 | 196,000 |
| 2018/10/19 | 1,445 | 1,466 | 1,429 | 1,463 | 158,000 |
| 2018/10/18 | 1,519 | 1,524 | 1,473 | 1,473 | 169,200 |
| 2018/10/17 | 1,494 | 1,526 | 1,480 | 1,514 | 204,700 |
| 2018/10/16 | 1,480 | 1,480 | 1,448 | 1,472 | 213,500 |
| 2018/10/15 | 1,521 | 1,521 | 1,477 | 1,491 | 207,900 |
| 2018/10/12 | 1,517 | 1,529 | 1,501 | 1,518 | 270,200 |
| 2018/10/11 | 1,540 | 1,564 | 1,510 | 1,517 | 356,000 |
| 2018/10/10 | 1,641 | 1,645 | 1,585 | 1,602 | 269,900 |
| 2018/10/09 | 1,680 | 1,688 | 1,620 | 1,628 | 315,500 |
| 2018/10/05 | 1,711 | 1,725 | 1,688 | 1,700 | 220,200 |
| 2018/10/04 | 1,757 | 1,759 | 1,703 | 1,743 | 249,000 |
| 2018/10/03 | 1,748 | 1,782 | 1,737 | 1,753 | 191,900 |
| 2018/10/02 | 1,773 | 1,799 | 1,745 | 1,747 | 183,900 |
| 2018/10/01 | 1,736 | 1,749 | 1,710 | 1,740 | 189,600 |
| 2018/09/28 | 1,765 | 1,778 | 1,738 | 1,744 | 190,900 |
| 2018/09/27 | 1,745 | 1,770 | 1,731 | 1,734 | 213,200 |
| 2018/09/26 | 1,709 | 1,795 | 1,700 | 1,767 | 360,800 |
| 2018/09/25 | 1,706 | 1,716 | 1,673 | 1,703 | 327,700 |
| 2018/09/21 | 1,730 | 1,750 | 1,687 | 1,691 | 536,400 |
| 2018/09/20 | 1,624 | 1,638 | 1,595 | 1,625 | 255,500 |
| 2018/09/19 | 1,619 | 1,624 | 1,578 | 1,605 | 202,800 |
| 2018/09/18 | 1,538 | 1,603 | 1,511 | 1,579 | 422,700 |
| 2018/09/14 | 1,508 | 1,544 | 1,508 | 1,532 | 298,900 |
| 2018/09/13 | 1,510 | 1,545 | 1,496 | 1,505 | 304,100 |
| 2018/09/12 | 1,502 | 1,521 | 1,480 | 1,489 | 215,700 |
| 2018/09/11 | 1,488 | 1,514 | 1,473 | 1,499 | 190,900 |
| 2018/09/10 | 1,491 | 1,518 | 1,484 | 1,500 | 124,200 |
| 2018/09/07 | 1,493 | 1,508 | 1,470 | 1,503 | 258,900 |
| 2018/09/06 | 1,533 | 1,539 | 1,490 | 1,511 | 220,200 |
| 2018/09/05 | 1,578 | 1,584 | 1,537 | 1,557 | 171,300 |
| 2018/09/04 | 1,592 | 1,593 | 1,545 | 1,569 | 355,100 |
| 2018/09/03 | 1,658 | 1,658 | 1,581 | 1,592 | 309,600 |
| 2018/08/31 | 1,669 | 1,680 | 1,636 | 1,658 | 305,700 |
| 2018/08/30 | 1,667 | 1,724 | 1,639 | 1,678 | 466,700 |
| 2018/08/29 | 1,630 | 1,668 | 1,613 | 1,663 | 238,000 |
| 2018/08/28 | 1,670 | 1,685 | 1,636 | 1,637 | 212,600 |
| 2018/08/27 | 1,660 | 1,686 | 1,638 | 1,669 | 183,300 |
| 2018/08/24 | 1,674 | 1,693 | 1,642 | 1,644 | 252,100 |
| 2018/08/23 | 1,663 | 1,670 | 1,649 | 1,660 | 189,900 |
| 2018/08/22 | 1,666 | 1,677 | 1,644 | 1,664 | 246,900 |
| 2018/08/21 | 1,651 | 1,681 | 1,637 | 1,658 | 270,100 |
| 2018/08/20 | 1,724 | 1,739 | 1,670 | 1,671 | 328,400 |
| 2018/08/17 | 1,700 | 1,740 | 1,694 | 1,707 | 459,900 |
| 2018/08/16 | 1,704 | 1,739 | 1,662 | 1,673 | 581,800 |
| 2018/08/15 | 1,744 | 1,774 | 1,675 | 1,722 | 1,066,300 |
| 2018/08/14 | 1,645 | 1,750 | 1,614 | 1,748 | 1,886,800 |
| 2018/08/13 | 1,582 | 1,582 | 1,568 | 1,582 | 532,000 |
| 2018/08/10 | 1,291 | 1,296 | 1,260 | 1,282 | 226,000 |
| 2018/08/09 | 1,310 | 1,313 | 1,281 | 1,295 | 256,300 |
| 2018/08/08 | 1,342 | 1,359 | 1,328 | 1,330 | 263,700 |
| 2018/08/07 | 1,330 | 1,361 | 1,321 | 1,353 | 208,300 |
| 2018/08/06 | 1,354 | 1,373 | 1,339 | 1,348 | 175,700 |
| 2018/08/03 | 1,358 | 1,374 | 1,351 | 1,353 | 147,500 |
| 2018/08/02 | 1,394 | 1,399 | 1,356 | 1,360 | 209,300 |
| 2018/08/01 | 1,363 | 1,392 | 1,350 | 1,383 | 223,600 |
| 2018/07/31 | 1,396 | 1,416 | 1,361 | 1,374 | 267,800 |
| 2018/07/30 | 1,402 | 1,430 | 1,390 | 1,396 | 255,900 |
| 2018/07/27 | 1,395 | 1,424 | 1,378 | 1,409 | 265,200 |
| 2018/07/26 | 1,372 | 1,407 | 1,372 | 1,377 | 259,800 |
| 2018/07/25 | 1,355 | 1,371 | 1,345 | 1,367 | 263,100 |
| 2018/07/24 | 1,337 | 1,361 | 1,310 | 1,321 | 283,900 |
| 2018/07/23 | 1,310 | 1,347 | 1,290 | 1,334 | 311,200 |
| 2018/07/20 | 1,317 | 1,338 | 1,292 | 1,310 | 457,700 |
| 2018/07/19 | 1,337 | 1,380 | 1,307 | 1,310 | 540,700 |
| 2018/07/18 | 1,422 | 1,431 | 1,293 | 1,331 | 887,900 |
| 2018/07/17 | 1,306 | 1,418 | 1,304 | 1,401 | 1,104,800 |
| 2018/07/13 | 1,285 | 1,312 | 1,270 | 1,286 | 509,500 |
| 2018/07/12 | 1,233 | 1,300 | 1,232 | 1,275 | 1,216,400 |
| 2018/07/11 | 1,124 | 1,258 | 1,124 | 1,238 | 1,573,600 |
| 2018/07/10 | 1,091 | 1,108 | 1,073 | 1,095 | 329,300 |
| 2018/07/09 | 1,055 | 1,090 | 1,044 | 1,085 | 270,500 |
| 2018/07/06 | 997 | 1,055 | 997 | 1,050 | 330,700 |
| 2018/07/05 | 1,018 | 1,034 | 989 | 990 | 252,600 |
| 2018/07/04 | 1,029 | 1,044 | 1,023 | 1,023 | 185,800 |
| 2018/07/03 | 1,043 | 1,064 | 1,022 | 1,029 | 343,600 |
| 2018/07/02 | 1,067 | 1,081 | 1,032 | 1,033 | 367,200 |
| 2018/06/29 | 1,013 | 1,061 | 1,004 | 1,044 | 422,300 |
| 2018/06/28 | 992 | 1,010 | 980 | 1,007 | 262,600 |
| 2018/06/27 | 1,001 | 1,020 | 991 | 996 | 275,900 |
| 2018/06/26 | 990 | 1,005 | 965 | 1,001 | 422,900 |
| 2018/06/25 | 1,013 | 1,032 | 1,001 | 1,002 | 415,900 |
| 2018/06/22 | 1,044 | 1,046 | 1,026 | 1,034 | 222,100 |
| 2018/06/21 | 1,047 | 1,072 | 1,034 | 1,058 | 233,900 |
| 2018/06/20 | 1,044 | 1,052 | 1,006 | 1,047 | 256,800 |
| 2018/06/19 | 1,067 | 1,078 | 1,046 | 1,055 | 234,900 |
| 2018/06/18 | 1,120 | 1,121 | 1,075 | 1,087 | 216,100 |
| 2018/06/15 | 1,151 | 1,152 | 1,118 | 1,120 | 235,700 |
| 2018/06/14 | 1,165 | 1,172 | 1,143 | 1,150 | 130,100 |
| 2018/06/13 | 1,172 | 1,174 | 1,158 | 1,168 | 108,600 |
| 2018/06/12 | 1,218 | 1,218 | 1,171 | 1,177 | 212,500 |
| 2018/06/11 | 1,204 | 1,229 | 1,191 | 1,211 | 250,800 |
| 2018/06/08 | 1,184 | 1,210 | 1,184 | 1,199 | 163,300 |
| 2018/06/07 | 1,205 | 1,221 | 1,189 | 1,197 | 253,200 |
| 2018/06/06 | 1,153 | 1,204 | 1,144 | 1,199 | 336,500 |
| 2018/06/05 | 1,174 | 1,183 | 1,123 | 1,141 | 525,900 |
| 2018/06/04 | 1,143 | 1,184 | 1,069 | 1,181 | 630,800 |
| 2018/06/01 | 1,200 | 1,217 | 1,180 | 1,197 | 207,400 |
| 2018/05/31 | 1,229 | 1,256 | 1,198 | 1,201 | 267,400 |
| 2018/05/30 | 1,203 | 1,209 | 1,178 | 1,200 | 149,900 |
| 2018/05/29 | 1,243 | 1,248 | 1,208 | 1,222 | 166,100 |
| 2018/05/28 | 1,233 | 1,242 | 1,216 | 1,227 | 94,000 |
| 2018/05/25 | 1,238 | 1,254 | 1,223 | 1,233 | 157,300 |
| 2018/05/24 | 1,295 | 1,298 | 1,243 | 1,248 | 171,500 |
| 2018/05/23 | 1,308 | 1,315 | 1,290 | 1,299 | 156,600 |
| 2018/05/22 | 1,310 | 1,326 | 1,302 | 1,307 | 190,800 |
| 2018/05/21 | 1,325 | 1,325 | 1,295 | 1,311 | 122,300 |
| 2018/05/18 | 1,294 | 1,328 | 1,293 | 1,310 | 215,800 |
| 2018/05/17 | 1,253 | 1,289 | 1,247 | 1,287 | 282,500 |
| 2018/05/16 | 1,241 | 1,241 | 1,205 | 1,240 | 222,800 |
| 2018/05/15 | 1,261 | 1,264 | 1,240 | 1,260 | 138,600 |
| 2018/05/14 | 1,240 | 1,249 | 1,223 | 1,246 | 169,800 |
| 2018/05/11 | 1,246 | 1,256 | 1,225 | 1,252 | 205,000 |
| 2018/05/10 | 1,233 | 1,264 | 1,228 | 1,252 | 161,200 |
| 2018/05/09 | 1,210 | 1,250 | 1,204 | 1,244 | 316,100 |
| 2018/05/08 | 1,202 | 1,215 | 1,197 | 1,198 | 214,100 |
| 2018/05/07 | 1,222 | 1,227 | 1,202 | 1,206 | 155,800 |
| 2018/05/02 | 1,200 | 1,229 | 1,197 | 1,213 | 264,000 |
| 2018/05/01 | 1,228 | 1,236 | 1,191 | 1,222 | 337,500 |
| 2018/04/27 | 1,279 | 1,287 | 1,251 | 1,258 | 126,300 |
| 2018/04/26 | 1,308 | 1,308 | 1,272 | 1,279 | 157,500 |
| 2018/04/25 | 1,329 | 1,332 | 1,290 | 1,303 | 228,100 |
| 2018/04/24 | 1,290 | 1,319 | 1,282 | 1,318 | 233,300 |
| 2018/04/23 | 1,269 | 1,283 | 1,266 | 1,271 | 114,100 |
| 2018/04/20 | 1,292 | 1,294 | 1,261 | 1,271 | 173,100 |
| 2018/04/19 | 1,269 | 1,319 | 1,262 | 1,299 | 283,800 |
| 2018/04/18 | 1,237 | 1,260 | 1,228 | 1,258 | 210,300 |
| 2018/04/17 | 1,248 | 1,259 | 1,226 | 1,232 | 155,300 |
| 2018/04/16 | 1,250 | 1,268 | 1,239 | 1,251 | 158,300 |
| 2018/04/13 | 1,209 | 1,258 | 1,209 | 1,247 | 287,100 |
| 2018/04/12 | 1,244 | 1,247 | 1,205 | 1,205 | 213,600 |
| 2018/04/11 | 1,220 | 1,260 | 1,220 | 1,246 | 216,300 |
| 2018/04/10 | 1,199 | 1,223 | 1,191 | 1,221 | 274,900 |
| 2018/04/09 | 1,195 | 1,209 | 1,187 | 1,199 | 425,000 |
| 2018/04/06 | 1,227 | 1,234 | 1,203 | 1,204 | 296,300 |
| 2018/04/05 | 1,235 | 1,246 | 1,218 | 1,236 | 249,500 |
| 2018/04/04 | 1,245 | 1,250 | 1,223 | 1,236 | 268,900 |
| 2018/04/03 | 1,247 | 1,265 | 1,236 | 1,254 | 232,700 |
| 2018/04/02 | 1,317 | 1,330 | 1,274 | 1,274 | 160,700 |
| 2018/03/30 | 1,290 | 1,321 | 1,285 | 1,302 | 189,400 |
| 2018/03/29 | 1,305 | 1,305 | 1,250 | 1,270 | 201,800 |
| 2018/03/28 | 1,282 | 1,295 | 1,268 | 1,293 | 265,500 |
| 2018/03/27 | 1,294 | 1,314 | 1,286 | 1,308 | 400,700 |
| 2018/03/26 | 1,265 | 1,280 | 1,243 | 1,280 | 354,000 |
| 2018/03/23 | 1,301 | 1,310 | 1,280 | 1,286 | 327,000 |
| 2018/03/22 | 1,348 | 1,354 | 1,321 | 1,350 | 334,100 |
| 2018/03/20 | 1,368 | 1,378 | 1,351 | 1,367 | 334,800 |
| 2018/03/19 | 1,403 | 1,416 | 1,372 | 1,387 | 358,000 |
| 2018/03/16 | 1,422 | 1,437 | 1,405 | 1,412 | 205,200 |
| 2018/03/15 | 1,437 | 1,448 | 1,397 | 1,417 | 245,100 |
| 2018/03/14 | 1,430 | 1,462 | 1,426 | 1,446 | 208,600 |
| 2018/03/13 | 1,501 | 1,507 | 1,444 | 1,458 | 270,500 |
| 2018/03/12 | 1,466 | 1,509 | 1,458 | 1,499 | 221,400 |
| 2018/03/09 | 1,459 | 1,463 | 1,432 | 1,450 | 402,700 |
| 2018/03/08 | 1,449 | 1,455 | 1,434 | 1,446 | 216,500 |
| 2018/03/07 | 1,433 | 1,457 | 1,409 | 1,440 | 316,300 |
| 2018/03/06 | 1,423 | 1,474 | 1,420 | 1,449 | 286,800 |
| 2018/03/05 | 1,459 | 1,460 | 1,387 | 1,393 | 271,200 |
| 2018/03/02 | 1,442 | 1,482 | 1,440 | 1,464 | 357,300 |
| 2018/03/01 | 1,519 | 1,525 | 1,490 | 1,503 | 271,100 |
| 2018/02/28 | 1,568 | 1,574 | 1,528 | 1,537 | 434,500 |
| 2018/02/27 | 1,564 | 1,582 | 1,551 | 1,582 | 294,100 |
| 2018/02/26 | 1,567 | 1,594 | 1,537 | 1,553 | 593,500 |
| 2018/02/23 | 1,471 | 1,535 | 1,468 | 1,527 | 361,300 |
| 2018/02/22 | 1,475 | 1,476 | 1,439 | 1,465 | 271,600 |
| 2018/02/21 | 1,451 | 1,492 | 1,436 | 1,490 | 328,000 |
| 2018/02/20 | 1,447 | 1,458 | 1,426 | 1,456 | 372,000 |
| 2018/02/19 | 1,409 | 1,465 | 1,400 | 1,464 | 323,800 |
| 2018/02/16 | 1,401 | 1,429 | 1,375 | 1,409 | 336,300 |
| 2018/02/15 | 1,397 | 1,405 | 1,371 | 1,382 | 430,600 |
| 2018/02/14 | 1,471 | 1,478 | 1,373 | 1,383 | 600,900 |
| 2018/02/13 | 1,571 | 1,571 | 1,415 | 1,418 | 1,015,700 |
| 2018/02/09 | 1,780 | 1,787 | 1,735 | 1,771 | 321,100 |
| 2018/02/08 | 1,868 | 1,891 | 1,831 | 1,850 | 245,700 |
| 2018/02/07 | 2,008 | 2,009 | 1,861 | 1,865 | 169,000 |
| 2018/02/06 | 1,926 | 1,936 | 1,818 | 1,889 | 316,800 |
| 2018/02/05 | 2,059 | 2,067 | 2,015 | 2,034 | 203,200 |
| 2018/02/02 | 2,113 | 2,125 | 2,088 | 2,109 | 136,500 |
| 2018/02/01 | 2,077 | 2,131 | 2,068 | 2,131 | 184,100 |
| 2018/01/31 | 2,056 | 2,094 | 2,056 | 2,060 | 145,900 |
| 2018/01/30 | 2,124 | 2,129 | 2,068 | 2,076 | 154,400 |
| 2018/01/29 | 2,094 | 2,126 | 2,094 | 2,124 | 117,700 |
| 2018/01/26 | 2,081 | 2,100 | 2,074 | 2,096 | 148,300 |
| 2018/01/25 | 2,080 | 2,109 | 2,061 | 2,082 | 164,800 |
| 2018/01/24 | 2,095 | 2,117 | 2,072 | 2,082 | 121,500 |
| 2018/01/23 | 2,110 | 2,112 | 2,080 | 2,096 | 133,700 |
| 2018/01/22 | 2,134 | 2,142 | 2,065 | 2,076 | 240,300 |
| 2018/01/19 | 2,148 | 2,150 | 2,115 | 2,135 | 153,200 |
| 2018/01/18 | 2,172 | 2,220 | 2,135 | 2,135 | 186,500 |
| 2018/01/17 | 2,165 | 2,182 | 2,152 | 2,157 | 161,200 |
| 2018/01/16 | 2,212 | 2,224 | 2,183 | 2,203 | 135,100 |
| 2018/01/15 | 2,248 | 2,271 | 2,213 | 2,215 | 152,200 |
| 2018/01/12 | 2,247 | 2,293 | 2,225 | 2,233 | 187,300 |
| 2018/01/11 | 2,173 | 2,272 | 2,170 | 2,246 | 434,800 |
| 2018/01/10 | 2,172 | 2,190 | 2,160 | 2,183 | 186,100 |
| 2018/01/09 | 2,182 | 2,192 | 2,157 | 2,170 | 232,000 |
| 2018/01/05 | 2,154 | 2,179 | 2,150 | 2,165 | 151,600 |
| 2018/01/04 | 2,181 | 2,220 | 2,135 | 2,154 | 232,900 |