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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,063 | 1,073 | 1,055 | 1,063 | 135,000 |
| 2022/12/29 | 1,055 | 1,060 | 1,044 | 1,058 | 88,000 |
| 2022/12/28 | 1,060 | 1,060 | 1,047 | 1,059 | 128,900 |
| 2022/12/27 | 1,060 | 1,064 | 1,052 | 1,061 | 89,500 |
| 2022/12/26 | 1,050 | 1,059 | 1,039 | 1,059 | 104,700 |
| 2022/12/23 | 1,031 | 1,038 | 1,018 | 1,035 | 220,200 |
| 2022/12/22 | 1,043 | 1,048 | 1,039 | 1,043 | 184,500 |
| 2022/12/21 | 1,054 | 1,055 | 1,037 | 1,043 | 266,700 |
| 2022/12/20 | 1,077 | 1,081 | 1,047 | 1,061 | 293,700 |
| 2022/12/19 | 1,096 | 1,099 | 1,068 | 1,075 | 304,800 |
| 2022/12/16 | 1,114 | 1,121 | 1,110 | 1,110 | 193,800 |
| 2022/12/15 | 1,111 | 1,133 | 1,110 | 1,128 | 175,700 |
| 2022/12/14 | 1,121 | 1,121 | 1,111 | 1,116 | 122,500 |
| 2022/12/13 | 1,126 | 1,131 | 1,105 | 1,110 | 165,800 |
| 2022/12/12 | 1,108 | 1,122 | 1,105 | 1,122 | 108,300 |
| 2022/12/09 | 1,100 | 1,113 | 1,100 | 1,108 | 176,300 |
| 2022/12/08 | 1,128 | 1,132 | 1,095 | 1,113 | 291,100 |
| 2022/12/07 | 1,101 | 1,138 | 1,099 | 1,128 | 285,400 |
| 2022/12/06 | 1,087 | 1,107 | 1,080 | 1,103 | 149,600 |
| 2022/12/05 | 1,100 | 1,115 | 1,085 | 1,087 | 254,600 |
| 2022/12/02 | 1,102 | 1,106 | 1,081 | 1,093 | 300,300 |
| 2022/12/01 | 1,125 | 1,143 | 1,107 | 1,107 | 329,900 |
| 2022/11/30 | 1,126 | 1,162 | 1,112 | 1,121 | 520,600 |
| 2022/11/29 | 1,080 | 1,136 | 1,077 | 1,132 | 610,900 |
| 2022/11/28 | 1,080 | 1,082 | 1,075 | 1,080 | 189,500 |
| 2022/11/25 | 1,084 | 1,093 | 1,076 | 1,077 | 241,000 |
| 2022/11/24 | 1,072 | 1,084 | 1,063 | 1,084 | 320,500 |
| 2022/11/22 | 1,065 | 1,070 | 1,058 | 1,058 | 172,400 |
| 2022/11/21 | 1,060 | 1,066 | 1,049 | 1,062 | 166,100 |
| 2022/11/18 | 1,041 | 1,054 | 1,036 | 1,054 | 208,900 |
| 2022/11/17 | 1,035 | 1,045 | 1,033 | 1,045 | 140,200 |
| 2022/11/16 | 1,041 | 1,049 | 1,028 | 1,035 | 247,300 |
| 2022/11/15 | 1,038 | 1,050 | 1,033 | 1,043 | 224,700 |
| 2022/11/14 | 1,060 | 1,063 | 1,038 | 1,042 | 382,800 |
| 2022/11/11 | 1,098 | 1,127 | 1,065 | 1,076 | 1,083,000 |
| 2022/11/10 | 1,041 | 1,042 | 1,013 | 1,013 | 485,800 |
| 2022/11/09 | 1,049 | 1,061 | 1,046 | 1,051 | 197,700 |
| 2022/11/08 | 1,047 | 1,052 | 1,040 | 1,044 | 179,900 |
| 2022/11/07 | 1,049 | 1,049 | 1,033 | 1,040 | 159,600 |
| 2022/11/04 | 1,025 | 1,040 | 1,025 | 1,035 | 162,900 |
| 2022/11/02 | 1,044 | 1,050 | 1,030 | 1,035 | 173,600 |
| 2022/11/01 | 1,040 | 1,047 | 1,030 | 1,042 | 137,100 |
| 2022/10/31 | 1,028 | 1,036 | 1,024 | 1,026 | 162,600 |
| 2022/10/28 | 1,024 | 1,029 | 1,012 | 1,016 | 444,500 |
| 2022/10/27 | 1,036 | 1,042 | 1,034 | 1,035 | 105,500 |
| 2022/10/26 | 1,044 | 1,044 | 1,033 | 1,035 | 103,300 |
| 2022/10/25 | 1,033 | 1,043 | 1,025 | 1,033 | 166,900 |
| 2022/10/24 | 1,034 | 1,034 | 1,020 | 1,022 | 139,700 |
| 2022/10/21 | 1,024 | 1,027 | 1,015 | 1,015 | 114,200 |
| 2022/10/20 | 1,030 | 1,035 | 1,021 | 1,028 | 117,800 |
| 2022/10/19 | 1,034 | 1,048 | 1,030 | 1,042 | 180,900 |
| 2022/10/18 | 1,027 | 1,034 | 1,022 | 1,034 | 124,500 |
| 2022/10/17 | 1,014 | 1,021 | 1,003 | 1,017 | 163,500 |
| 2022/10/14 | 1,026 | 1,038 | 1,012 | 1,030 | 256,800 |
| 2022/10/13 | 998 | 1,009 | 993 | 1,006 | 246,000 |
| 2022/10/12 | 1,012 | 1,012 | 996 | 1,002 | 201,700 |
| 2022/10/11 | 1,025 | 1,032 | 1,010 | 1,010 | 174,700 |
| 2022/10/07 | 1,020 | 1,039 | 1,018 | 1,035 | 113,700 |
| 2022/10/06 | 1,031 | 1,044 | 1,026 | 1,033 | 159,900 |
| 2022/10/05 | 1,050 | 1,050 | 1,033 | 1,033 | 139,400 |
| 2022/10/04 | 1,034 | 1,045 | 1,029 | 1,037 | 161,500 |
| 2022/10/03 | 1,008 | 1,018 | 997 | 1,013 | 132,000 |
| 2022/09/30 | 1,021 | 1,032 | 1,014 | 1,019 | 146,000 |
| 2022/09/29 | 1,027 | 1,037 | 1,016 | 1,033 | 162,800 |
| 2022/09/28 | 1,009 | 1,015 | 994 | 1,012 | 185,300 |
| 2022/09/27 | 1,021 | 1,032 | 1,009 | 1,009 | 158,800 |
| 2022/09/26 | 1,038 | 1,038 | 1,007 | 1,012 | 296,100 |
| 2022/09/22 | 1,034 | 1,049 | 1,032 | 1,049 | 132,400 |
| 2022/09/21 | 1,050 | 1,053 | 1,041 | 1,052 | 131,800 |
| 2022/09/20 | 1,067 | 1,086 | 1,060 | 1,064 | 217,000 |
| 2022/09/16 | 1,050 | 1,050 | 1,035 | 1,041 | 200,000 |
| 2022/09/15 | 1,064 | 1,068 | 1,058 | 1,061 | 110,900 |
| 2022/09/14 | 1,054 | 1,065 | 1,049 | 1,059 | 145,700 |
| 2022/09/13 | 1,075 | 1,084 | 1,064 | 1,084 | 139,500 |
| 2022/09/12 | 1,080 | 1,087 | 1,073 | 1,073 | 139,200 |
| 2022/09/09 | 1,066 | 1,075 | 1,060 | 1,071 | 154,900 |
| 2022/09/08 | 1,043 | 1,065 | 1,043 | 1,065 | 204,000 |
| 2022/09/07 | 1,032 | 1,041 | 1,023 | 1,037 | 165,300 |
| 2022/09/06 | 1,046 | 1,046 | 1,030 | 1,034 | 332,700 |
| 2022/09/05 | 1,045 | 1,052 | 1,037 | 1,044 | 252,600 |
| 2022/09/02 | 1,078 | 1,080 | 1,045 | 1,051 | 251,200 |
| 2022/09/01 | 1,113 | 1,135 | 1,072 | 1,075 | 480,900 |
| 2022/08/31 | 1,103 | 1,138 | 1,103 | 1,128 | 245,400 |
| 2022/08/30 | 1,093 | 1,133 | 1,091 | 1,133 | 407,200 |
| 2022/08/29 | 1,057 | 1,081 | 1,057 | 1,078 | 146,600 |
| 2022/08/26 | 1,082 | 1,094 | 1,082 | 1,087 | 194,700 |
| 2022/08/25 | 1,083 | 1,089 | 1,067 | 1,078 | 183,900 |
| 2022/08/24 | 1,042 | 1,085 | 1,039 | 1,085 | 473,900 |
| 2022/08/23 | 1,030 | 1,040 | 1,028 | 1,031 | 145,200 |
| 2022/08/22 | 1,014 | 1,036 | 1,009 | 1,034 | 243,800 |
| 2022/08/19 | 1,032 | 1,034 | 1,024 | 1,028 | 148,600 |
| 2022/08/18 | 1,026 | 1,029 | 1,018 | 1,026 | 280,300 |
| 2022/08/17 | 1,035 | 1,049 | 1,029 | 1,039 | 456,500 |
| 2022/08/16 | 1,021 | 1,029 | 1,016 | 1,027 | 329,700 |
| 2022/08/15 | 1,028 | 1,040 | 1,020 | 1,024 | 481,800 |
| 2022/08/12 | 1,003 | 1,036 | 1,002 | 1,016 | 1,016,500 |
| 2022/08/10 | 1,087 | 1,095 | 1,071 | 1,093 | 374,500 |
| 2022/08/09 | 1,078 | 1,091 | 1,072 | 1,087 | 275,800 |
| 2022/08/08 | 1,044 | 1,071 | 1,036 | 1,071 | 238,000 |
| 2022/08/05 | 1,038 | 1,047 | 1,031 | 1,042 | 298,800 |
| 2022/08/04 | 1,055 | 1,055 | 1,037 | 1,037 | 330,200 |
| 2022/08/03 | 1,056 | 1,062 | 1,048 | 1,049 | 185,400 |
| 2022/08/02 | 1,063 | 1,068 | 1,057 | 1,061 | 120,800 |
| 2022/08/01 | 1,053 | 1,072 | 1,049 | 1,072 | 145,600 |
| 2022/07/29 | 1,045 | 1,055 | 1,038 | 1,044 | 146,500 |
| 2022/07/28 | 1,054 | 1,054 | 1,035 | 1,047 | 127,400 |
| 2022/07/27 | 1,059 | 1,059 | 1,039 | 1,043 | 129,900 |
| 2022/07/26 | 1,050 | 1,069 | 1,048 | 1,061 | 179,700 |
| 2022/07/25 | 1,060 | 1,061 | 1,036 | 1,037 | 122,000 |
| 2022/07/22 | 1,065 | 1,069 | 1,054 | 1,065 | 130,400 |
| 2022/07/21 | 1,050 | 1,062 | 1,048 | 1,058 | 220,100 |
| 2022/07/20 | 1,059 | 1,065 | 1,055 | 1,055 | 132,000 |
| 2022/07/19 | 1,034 | 1,041 | 1,028 | 1,039 | 176,600 |
| 2022/07/15 | 1,036 | 1,036 | 1,016 | 1,020 | 187,700 |
| 2022/07/14 | 1,012 | 1,031 | 1,006 | 1,022 | 203,300 |
| 2022/07/13 | 1,021 | 1,022 | 1,009 | 1,015 | 123,500 |
| 2022/07/12 | 1,032 | 1,033 | 1,008 | 1,012 | 153,000 |
| 2022/07/11 | 1,039 | 1,057 | 1,030 | 1,044 | 348,800 |
| 2022/07/08 | 1,036 | 1,046 | 1,005 | 1,014 | 800,100 |
| 2022/07/07 | 983 | 991 | 970 | 991 | 136,400 |
| 2022/07/06 | 987 | 988 | 964 | 975 | 388,400 |
| 2022/07/05 | 1,008 | 1,008 | 986 | 998 | 243,400 |
| 2022/07/04 | 1,005 | 1,005 | 984 | 997 | 211,100 |
| 2022/07/01 | 1,002 | 1,007 | 982 | 992 | 330,200 |
| 2022/06/30 | 1,013 | 1,013 | 997 | 1,000 | 183,400 |
| 2022/06/29 | 1,016 | 1,024 | 1,009 | 1,019 | 318,700 |
| 2022/06/28 | 1,027 | 1,043 | 1,022 | 1,035 | 191,300 |
| 2022/06/27 | 1,046 | 1,046 | 1,022 | 1,031 | 155,100 |
| 2022/06/24 | 1,006 | 1,019 | 997 | 1,019 | 174,400 |
| 2022/06/23 | 1,015 | 1,033 | 1,004 | 1,019 | 138,900 |
| 2022/06/22 | 1,041 | 1,044 | 1,018 | 1,018 | 107,900 |
| 2022/06/21 | 1,000 | 1,034 | 1,000 | 1,026 | 189,300 |
| 2022/06/20 | 1,023 | 1,039 | 982 | 985 | 341,600 |
| 2022/06/17 | 1,066 | 1,071 | 1,032 | 1,033 | 445,400 |
| 2022/06/16 | 1,132 | 1,143 | 1,105 | 1,109 | 186,900 |
| 2022/06/15 | 1,138 | 1,154 | 1,109 | 1,109 | 152,200 |
| 2022/06/14 | 1,125 | 1,139 | 1,111 | 1,138 | 357,300 |
| 2022/06/13 | 1,160 | 1,196 | 1,155 | 1,160 | 209,600 |
| 2022/06/10 | 1,195 | 1,210 | 1,173 | 1,199 | 314,200 |
| 2022/06/09 | 1,235 | 1,262 | 1,216 | 1,218 | 320,300 |
| 2022/06/08 | 1,224 | 1,249 | 1,223 | 1,244 | 434,000 |
| 2022/06/07 | 1,211 | 1,254 | 1,207 | 1,218 | 752,500 |
| 2022/06/06 | 1,100 | 1,187 | 1,100 | 1,177 | 526,700 |
| 2022/06/03 | 1,074 | 1,116 | 1,066 | 1,116 | 317,000 |
| 2022/06/02 | 1,065 | 1,065 | 1,051 | 1,055 | 121,600 |
| 2022/06/01 | 1,039 | 1,065 | 1,039 | 1,065 | 206,700 |
| 2022/05/31 | 1,033 | 1,050 | 1,033 | 1,037 | 140,400 |
| 2022/05/30 | 1,030 | 1,050 | 1,028 | 1,041 | 347,300 |
| 2022/05/27 | 1,028 | 1,032 | 1,015 | 1,017 | 165,500 |
| 2022/05/26 | 1,012 | 1,022 | 1,009 | 1,010 | 131,900 |
| 2022/05/25 | 1,021 | 1,027 | 1,006 | 1,006 | 140,500 |
| 2022/05/24 | 1,049 | 1,051 | 1,020 | 1,020 | 117,000 |
| 2022/05/23 | 1,049 | 1,054 | 1,037 | 1,044 | 226,300 |
| 2022/05/20 | 1,017 | 1,034 | 1,017 | 1,031 | 140,400 |
| 2022/05/19 | 1,020 | 1,033 | 1,007 | 1,031 | 138,500 |
| 2022/05/18 | 1,047 | 1,058 | 1,041 | 1,048 | 106,400 |
| 2022/05/17 | 1,022 | 1,047 | 1,022 | 1,041 | 119,200 |
| 2022/05/16 | 1,046 | 1,049 | 1,022 | 1,035 | 203,300 |
| 2022/05/13 | 1,009 | 1,038 | 1,004 | 1,036 | 142,100 |
| 2022/05/12 | 1,032 | 1,063 | 996 | 997 | 434,600 |
| 2022/05/11 | 1,017 | 1,017 | 998 | 1,013 | 208,800 |
| 2022/05/10 | 1,038 | 1,040 | 1,014 | 1,028 | 116,000 |
| 2022/05/09 | 1,053 | 1,067 | 1,044 | 1,054 | 164,400 |
| 2022/05/06 | 1,021 | 1,054 | 1,015 | 1,053 | 125,200 |
| 2022/05/02 | 1,018 | 1,025 | 1,009 | 1,022 | 125,900 |
| 2022/04/28 | 980 | 1,022 | 980 | 1,022 | 186,100 |
| 2022/04/27 | 969 | 988 | 965 | 980 | 310,400 |
| 2022/04/26 | 981 | 991 | 968 | 984 | 159,000 |
| 2022/04/25 | 993 | 993 | 978 | 980 | 170,100 |
| 2022/04/22 | 1,030 | 1,030 | 1,003 | 1,017 | 175,600 |
| 2022/04/21 | 1,030 | 1,046 | 1,027 | 1,046 | 130,100 |
| 2022/04/20 | 1,029 | 1,038 | 1,013 | 1,029 | 140,200 |
| 2022/04/19 | 1,007 | 1,019 | 1,000 | 1,017 | 228,600 |
| 2022/04/18 | 999 | 1,007 | 993 | 993 | 117,600 |
| 2022/04/15 | 1,002 | 1,020 | 1,000 | 1,011 | 88,600 |
| 2022/04/14 | 1,024 | 1,024 | 1,008 | 1,013 | 142,100 |
| 2022/04/13 | 998 | 1,010 | 992 | 1,010 | 158,800 |
| 2022/04/12 | 1,021 | 1,025 | 999 | 999 | 147,700 |
| 2022/04/11 | 1,036 | 1,050 | 1,022 | 1,033 | 110,000 |
| 2022/04/08 | 1,011 | 1,034 | 1,009 | 1,031 | 204,600 |
| 2022/04/07 | 991 | 993 | 980 | 991 | 142,500 |
| 2022/04/06 | 1,034 | 1,036 | 1,013 | 1,014 | 195,500 |
| 2022/04/05 | 1,059 | 1,067 | 1,047 | 1,050 | 125,800 |
| 2022/04/04 | 1,052 | 1,052 | 1,035 | 1,039 | 158,600 |
| 2022/04/01 | 1,067 | 1,070 | 1,050 | 1,060 | 116,000 |
| 2022/03/31 | 1,065 | 1,089 | 1,064 | 1,077 | 156,100 |
| 2022/03/30 | 1,086 | 1,086 | 1,062 | 1,082 | 158,500 |
| 2022/03/29 | 1,067 | 1,089 | 1,060 | 1,088 | 177,800 |
| 2022/03/28 | 1,079 | 1,086 | 1,064 | 1,074 | 176,800 |
| 2022/03/25 | 1,086 | 1,093 | 1,065 | 1,077 | 178,700 |
| 2022/03/24 | 1,049 | 1,063 | 1,039 | 1,058 | 102,700 |
| 2022/03/23 | 1,049 | 1,067 | 1,038 | 1,057 | 117,700 |
| 2022/03/22 | 1,049 | 1,049 | 1,027 | 1,035 | 181,700 |
| 2022/03/18 | 1,020 | 1,048 | 998 | 1,037 | 382,300 |
| 2022/03/17 | 991 | 1,019 | 989 | 1,019 | 252,700 |
| 2022/03/16 | 1,009 | 1,009 | 981 | 983 | 159,800 |
| 2022/03/15 | 993 | 1,001 | 977 | 994 | 138,700 |
| 2022/03/14 | 983 | 991 | 977 | 982 | 194,400 |
| 2022/03/11 | 983 | 999 | 955 | 968 | 365,700 |
| 2022/03/10 | 993 | 1,002 | 969 | 998 | 217,600 |
| 2022/03/09 | 950 | 960 | 929 | 937 | 234,900 |
| 2022/03/08 | 972 | 979 | 936 | 943 | 374,100 |
| 2022/03/07 | 1,015 | 1,019 | 976 | 987 | 341,500 |
| 2022/03/04 | 1,050 | 1,058 | 1,029 | 1,039 | 150,500 |
| 2022/03/03 | 1,082 | 1,090 | 1,057 | 1,065 | 227,700 |
| 2022/03/02 | 1,060 | 1,073 | 1,048 | 1,053 | 224,300 |
| 2022/03/01 | 1,072 | 1,104 | 1,072 | 1,086 | 245,500 |
| 2022/02/28 | 1,045 | 1,069 | 1,041 | 1,060 | 198,200 |
| 2022/02/25 | 1,034 | 1,053 | 1,015 | 1,046 | 171,900 |
| 2022/02/24 | 1,010 | 1,026 | 1,000 | 1,017 | 235,200 |
| 2022/02/22 | 1,005 | 1,017 | 994 | 1,014 | 211,600 |
| 2022/02/21 | 1,057 | 1,062 | 1,026 | 1,034 | 200,700 |
| 2022/02/18 | 1,082 | 1,085 | 1,068 | 1,078 | 184,000 |
| 2022/02/17 | 1,113 | 1,128 | 1,104 | 1,104 | 141,600 |
| 2022/02/16 | 1,102 | 1,115 | 1,099 | 1,113 | 151,100 |
| 2022/02/15 | 1,093 | 1,122 | 1,074 | 1,085 | 203,700 |
| 2022/02/14 | 1,120 | 1,126 | 1,087 | 1,096 | 361,300 |
| 2022/02/10 | 1,207 | 1,207 | 1,157 | 1,173 | 268,000 |
| 2022/02/09 | 1,172 | 1,189 | 1,164 | 1,189 | 154,800 |
| 2022/02/08 | 1,160 | 1,173 | 1,152 | 1,163 | 135,500 |
| 2022/02/07 | 1,164 | 1,177 | 1,155 | 1,161 | 104,900 |
| 2022/02/04 | 1,151 | 1,178 | 1,148 | 1,178 | 123,800 |
| 2022/02/03 | 1,149 | 1,169 | 1,143 | 1,156 | 138,300 |
| 2022/02/02 | 1,144 | 1,165 | 1,135 | 1,165 | 140,400 |
| 2022/02/01 | 1,134 | 1,153 | 1,116 | 1,120 | 164,200 |
| 2022/01/31 | 1,109 | 1,137 | 1,107 | 1,133 | 147,600 |
| 2022/01/28 | 1,086 | 1,121 | 1,074 | 1,118 | 183,300 |
| 2022/01/27 | 1,128 | 1,144 | 1,059 | 1,068 | 350,600 |
| 2022/01/26 | 1,126 | 1,141 | 1,110 | 1,122 | 164,800 |
| 2022/01/25 | 1,160 | 1,160 | 1,102 | 1,114 | 205,500 |
| 2022/01/24 | 1,137 | 1,172 | 1,131 | 1,172 | 130,200 |
| 2022/01/21 | 1,123 | 1,158 | 1,115 | 1,157 | 168,300 |
| 2022/01/20 | 1,133 | 1,157 | 1,112 | 1,151 | 233,800 |
| 2022/01/19 | 1,170 | 1,185 | 1,133 | 1,139 | 205,600 |
| 2022/01/18 | 1,214 | 1,214 | 1,181 | 1,184 | 108,900 |
| 2022/01/17 | 1,224 | 1,232 | 1,194 | 1,198 | 136,600 |
| 2022/01/14 | 1,245 | 1,247 | 1,196 | 1,213 | 260,300 |
| 2022/01/13 | 1,246 | 1,269 | 1,241 | 1,260 | 255,800 |
| 2022/01/12 | 1,196 | 1,236 | 1,190 | 1,236 | 177,100 |
| 2022/01/11 | 1,171 | 1,187 | 1,160 | 1,171 | 121,800 |
| 2022/01/07 | 1,210 | 1,238 | 1,179 | 1,183 | 175,600 |
| 2022/01/06 | 1,228 | 1,233 | 1,200 | 1,201 | 164,900 |
| 2022/01/05 | 1,230 | 1,244 | 1,223 | 1,235 | 218,900 |
| 2022/01/04 | 1,217 | 1,219 | 1,190 | 1,212 | 162,600 |