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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,535 | 1,550 | 1,531 | 1,540 | 97,200 |
| 2024/12/27 | 1,519 | 1,544 | 1,516 | 1,544 | 168,000 |
| 2024/12/26 | 1,500 | 1,514 | 1,495 | 1,513 | 106,000 |
| 2024/12/25 | 1,499 | 1,499 | 1,480 | 1,497 | 49,600 |
| 2024/12/24 | 1,500 | 1,500 | 1,481 | 1,485 | 65,100 |
| 2024/12/23 | 1,494 | 1,509 | 1,486 | 1,500 | 77,000 |
| 2024/12/20 | 1,470 | 1,501 | 1,470 | 1,485 | 170,600 |
| 2024/12/19 | 1,453 | 1,470 | 1,450 | 1,467 | 73,800 |
| 2024/12/18 | 1,471 | 1,483 | 1,463 | 1,463 | 43,700 |
| 2024/12/17 | 1,484 | 1,489 | 1,467 | 1,472 | 78,000 |
| 2024/12/16 | 1,492 | 1,497 | 1,479 | 1,484 | 48,900 |
| 2024/12/13 | 1,470 | 1,491 | 1,464 | 1,483 | 136,800 |
| 2024/12/12 | 1,493 | 1,504 | 1,482 | 1,485 | 103,900 |
| 2024/12/11 | 1,512 | 1,513 | 1,475 | 1,483 | 111,500 |
| 2024/12/10 | 1,530 | 1,530 | 1,507 | 1,513 | 127,600 |
| 2024/12/09 | 1,485 | 1,514 | 1,484 | 1,511 | 186,200 |
| 2024/12/06 | 1,488 | 1,493 | 1,472 | 1,479 | 105,600 |
| 2024/12/05 | 1,479 | 1,495 | 1,478 | 1,485 | 116,500 |
| 2024/12/04 | 1,470 | 1,479 | 1,460 | 1,465 | 138,900 |
| 2024/12/03 | 1,468 | 1,480 | 1,454 | 1,468 | 138,000 |
| 2024/12/02 | 1,451 | 1,462 | 1,446 | 1,458 | 115,300 |
| 2024/11/29 | 1,452 | 1,460 | 1,440 | 1,447 | 137,600 |
| 2024/11/28 | 1,431 | 1,456 | 1,431 | 1,442 | 136,400 |
| 2024/11/27 | 1,456 | 1,460 | 1,432 | 1,453 | 119,800 |
| 2024/11/26 | 1,465 | 1,472 | 1,447 | 1,468 | 93,100 |
| 2024/11/25 | 1,470 | 1,479 | 1,455 | 1,467 | 118,000 |
| 2024/11/22 | 1,442 | 1,460 | 1,435 | 1,457 | 74,500 |
| 2024/11/21 | 1,426 | 1,442 | 1,426 | 1,432 | 64,700 |
| 2024/11/20 | 1,430 | 1,444 | 1,428 | 1,431 | 91,200 |
| 2024/11/19 | 1,429 | 1,436 | 1,417 | 1,431 | 114,800 |
| 2024/11/18 | 1,417 | 1,435 | 1,410 | 1,425 | 113,500 |
| 2024/11/15 | 1,422 | 1,438 | 1,417 | 1,420 | 106,700 |
| 2024/11/14 | 1,450 | 1,452 | 1,415 | 1,415 | 151,900 |
| 2024/11/13 | 1,416 | 1,444 | 1,416 | 1,438 | 161,900 |
| 2024/11/12 | 1,410 | 1,443 | 1,398 | 1,436 | 300,800 |
| 2024/11/11 | 1,400 | 1,412 | 1,361 | 1,399 | 451,200 |
| 2024/11/08 | 1,539 | 1,539 | 1,390 | 1,420 | 476,300 |
| 2024/11/07 | 1,505 | 1,541 | 1,505 | 1,539 | 167,600 |
| 2024/11/06 | 1,452 | 1,498 | 1,452 | 1,498 | 164,400 |
| 2024/11/05 | 1,466 | 1,466 | 1,450 | 1,450 | 103,400 |
| 2024/11/01 | 1,435 | 1,454 | 1,435 | 1,446 | 128,900 |
| 2024/10/31 | 1,464 | 1,485 | 1,459 | 1,479 | 171,300 |
| 2024/10/30 | 1,455 | 1,473 | 1,454 | 1,464 | 278,200 |
| 2024/10/29 | 1,450 | 1,454 | 1,442 | 1,451 | 61,900 |
| 2024/10/28 | 1,424 | 1,455 | 1,410 | 1,447 | 117,300 |
| 2024/10/25 | 1,436 | 1,436 | 1,410 | 1,420 | 68,800 |
| 2024/10/24 | 1,430 | 1,438 | 1,412 | 1,432 | 89,800 |
| 2024/10/23 | 1,450 | 1,460 | 1,440 | 1,443 | 103,900 |
| 2024/10/22 | 1,464 | 1,474 | 1,441 | 1,450 | 90,700 |
| 2024/10/21 | 1,477 | 1,482 | 1,464 | 1,470 | 80,100 |
| 2024/10/18 | 1,496 | 1,496 | 1,467 | 1,472 | 129,900 |
| 2024/10/17 | 1,475 | 1,490 | 1,471 | 1,481 | 91,200 |
| 2024/10/16 | 1,480 | 1,496 | 1,465 | 1,472 | 174,500 |
| 2024/10/15 | 1,496 | 1,500 | 1,485 | 1,496 | 230,200 |
| 2024/10/11 | 1,491 | 1,508 | 1,481 | 1,492 | 129,200 |
| 2024/10/10 | 1,510 | 1,510 | 1,496 | 1,498 | 68,500 |
| 2024/10/09 | 1,521 | 1,529 | 1,499 | 1,507 | 88,400 |
| 2024/10/08 | 1,508 | 1,519 | 1,496 | 1,511 | 131,700 |
| 2024/10/07 | 1,555 | 1,559 | 1,530 | 1,534 | 121,700 |
| 2024/10/04 | 1,510 | 1,522 | 1,502 | 1,515 | 91,100 |
| 2024/10/03 | 1,531 | 1,533 | 1,505 | 1,508 | 128,100 |
| 2024/10/02 | 1,510 | 1,526 | 1,495 | 1,500 | 109,500 |
| 2024/10/01 | 1,512 | 1,538 | 1,512 | 1,528 | 156,800 |
| 2024/09/30 | 1,500 | 1,526 | 1,498 | 1,507 | 211,200 |
| 2024/09/27 | 1,558 | 1,578 | 1,555 | 1,576 | 145,700 |
| 2024/09/26 | 1,545 | 1,560 | 1,533 | 1,556 | 193,500 |
| 2024/09/25 | 1,529 | 1,537 | 1,517 | 1,530 | 84,900 |
| 2024/09/24 | 1,530 | 1,536 | 1,512 | 1,526 | 116,200 |
| 2024/09/20 | 1,505 | 1,523 | 1,494 | 1,510 | 167,200 |
| 2024/09/19 | 1,477 | 1,503 | 1,476 | 1,484 | 163,000 |
| 2024/09/18 | 1,449 | 1,464 | 1,442 | 1,456 | 75,600 |
| 2024/09/17 | 1,442 | 1,450 | 1,415 | 1,440 | 129,700 |
| 2024/09/13 | 1,450 | 1,455 | 1,439 | 1,442 | 99,100 |
| 2024/09/12 | 1,465 | 1,475 | 1,443 | 1,460 | 162,600 |
| 2024/09/11 | 1,449 | 1,458 | 1,407 | 1,422 | 166,500 |
| 2024/09/10 | 1,470 | 1,483 | 1,455 | 1,463 | 84,600 |
| 2024/09/09 | 1,420 | 1,471 | 1,414 | 1,468 | 165,400 |
| 2024/09/06 | 1,509 | 1,509 | 1,460 | 1,466 | 126,100 |
| 2024/09/05 | 1,480 | 1,522 | 1,460 | 1,498 | 172,300 |
| 2024/09/04 | 1,501 | 1,517 | 1,491 | 1,498 | 226,200 |
| 2024/09/03 | 1,526 | 1,568 | 1,526 | 1,568 | 197,700 |
| 2024/09/02 | 1,531 | 1,533 | 1,483 | 1,502 | 164,600 |
| 2024/08/30 | 1,515 | 1,535 | 1,496 | 1,511 | 231,800 |
| 2024/08/29 | 1,482 | 1,547 | 1,474 | 1,525 | 261,300 |
| 2024/08/28 | 1,481 | 1,481 | 1,460 | 1,473 | 84,000 |
| 2024/08/27 | 1,477 | 1,497 | 1,469 | 1,497 | 148,200 |
| 2024/08/26 | 1,465 | 1,466 | 1,446 | 1,448 | 97,000 |
| 2024/08/23 | 1,481 | 1,481 | 1,453 | 1,461 | 54,300 |
| 2024/08/22 | 1,478 | 1,494 | 1,470 | 1,476 | 115,400 |
| 2024/08/21 | 1,455 | 1,469 | 1,450 | 1,454 | 80,800 |
| 2024/08/20 | 1,488 | 1,488 | 1,459 | 1,473 | 88,700 |
| 2024/08/19 | 1,480 | 1,492 | 1,449 | 1,458 | 148,700 |
| 2024/08/16 | 1,495 | 1,497 | 1,474 | 1,487 | 126,900 |
| 2024/08/15 | 1,492 | 1,492 | 1,460 | 1,465 | 151,200 |
| 2024/08/14 | 1,453 | 1,481 | 1,441 | 1,475 | 195,900 |
| 2024/08/13 | 1,410 | 1,472 | 1,410 | 1,444 | 307,300 |
| 2024/08/09 | 1,343 | 1,357 | 1,312 | 1,346 | 217,600 |
| 2024/08/08 | 1,304 | 1,353 | 1,304 | 1,313 | 249,400 |
| 2024/08/07 | 1,288 | 1,386 | 1,276 | 1,360 | 281,300 |
| 2024/08/06 | 1,292 | 1,353 | 1,282 | 1,334 | 371,500 |
| 2024/08/05 | 1,308 | 1,309 | 1,137 | 1,142 | 606,100 |
| 2024/08/02 | 1,460 | 1,464 | 1,413 | 1,414 | 282,100 |
| 2024/08/01 | 1,573 | 1,573 | 1,506 | 1,506 | 162,200 |
| 2024/07/31 | 1,540 | 1,571 | 1,526 | 1,566 | 104,600 |
| 2024/07/30 | 1,552 | 1,557 | 1,532 | 1,546 | 119,300 |
| 2024/07/29 | 1,561 | 1,584 | 1,558 | 1,569 | 140,400 |
| 2024/07/26 | 1,545 | 1,554 | 1,525 | 1,542 | 150,200 |
| 2024/07/25 | 1,532 | 1,540 | 1,516 | 1,526 | 189,500 |
| 2024/07/24 | 1,572 | 1,580 | 1,554 | 1,554 | 99,300 |
| 2024/07/23 | 1,587 | 1,595 | 1,576 | 1,584 | 137,300 |
| 2024/07/22 | 1,625 | 1,625 | 1,576 | 1,576 | 173,300 |
| 2024/07/19 | 1,629 | 1,643 | 1,600 | 1,621 | 160,500 |
| 2024/07/18 | 1,636 | 1,655 | 1,622 | 1,629 | 112,900 |
| 2024/07/17 | 1,649 | 1,665 | 1,641 | 1,651 | 177,100 |
| 2024/07/16 | 1,652 | 1,658 | 1,618 | 1,638 | 212,200 |
| 2024/07/12 | 1,620 | 1,640 | 1,610 | 1,632 | 163,200 |
| 2024/07/11 | 1,658 | 1,660 | 1,632 | 1,633 | 163,600 |
| 2024/07/10 | 1,663 | 1,663 | 1,628 | 1,635 | 137,900 |
| 2024/07/09 | 1,669 | 1,682 | 1,659 | 1,662 | 163,900 |
| 2024/07/08 | 1,664 | 1,684 | 1,655 | 1,667 | 119,100 |
| 2024/07/05 | 1,700 | 1,701 | 1,659 | 1,662 | 114,600 |
| 2024/07/04 | 1,694 | 1,699 | 1,674 | 1,695 | 154,500 |
| 2024/07/03 | 1,632 | 1,697 | 1,632 | 1,683 | 265,400 |
| 2024/07/02 | 1,638 | 1,664 | 1,636 | 1,637 | 119,600 |
| 2024/07/01 | 1,630 | 1,650 | 1,621 | 1,640 | 168,100 |
| 2024/06/28 | 1,615 | 1,635 | 1,611 | 1,624 | 148,300 |
| 2024/06/27 | 1,586 | 1,604 | 1,586 | 1,599 | 109,900 |
| 2024/06/26 | 1,589 | 1,591 | 1,577 | 1,583 | 94,200 |
| 2024/06/25 | 1,578 | 1,587 | 1,565 | 1,585 | 118,600 |
| 2024/06/24 | 1,551 | 1,559 | 1,532 | 1,558 | 162,300 |
| 2024/06/21 | 1,562 | 1,573 | 1,539 | 1,543 | 264,900 |
| 2024/06/20 | 1,550 | 1,566 | 1,545 | 1,562 | 166,800 |
| 2024/06/19 | 1,562 | 1,583 | 1,555 | 1,570 | 110,200 |
| 2024/06/18 | 1,544 | 1,566 | 1,540 | 1,557 | 175,300 |
| 2024/06/17 | 1,544 | 1,547 | 1,512 | 1,530 | 269,600 |
| 2024/06/14 | 1,504 | 1,570 | 1,504 | 1,569 | 262,000 |
| 2024/06/13 | 1,573 | 1,576 | 1,535 | 1,544 | 218,900 |
| 2024/06/12 | 1,600 | 1,605 | 1,560 | 1,573 | 323,000 |
| 2024/06/11 | 1,642 | 1,648 | 1,604 | 1,605 | 112,800 |
| 2024/06/10 | 1,600 | 1,638 | 1,598 | 1,636 | 102,400 |
| 2024/06/07 | 1,598 | 1,603 | 1,585 | 1,595 | 108,800 |
| 2024/06/06 | 1,605 | 1,615 | 1,594 | 1,601 | 95,500 |
| 2024/06/05 | 1,617 | 1,620 | 1,592 | 1,599 | 163,000 |
| 2024/06/04 | 1,625 | 1,648 | 1,617 | 1,639 | 162,600 |
| 2024/06/03 | 1,642 | 1,654 | 1,624 | 1,631 | 118,800 |
| 2024/05/31 | 1,615 | 1,641 | 1,615 | 1,639 | 109,500 |
| 2024/05/30 | 1,605 | 1,610 | 1,578 | 1,610 | 138,700 |
| 2024/05/29 | 1,650 | 1,657 | 1,604 | 1,605 | 85,400 |
| 2024/05/28 | 1,655 | 1,668 | 1,646 | 1,649 | 105,600 |
| 2024/05/27 | 1,656 | 1,662 | 1,629 | 1,645 | 94,400 |
| 2024/05/24 | 1,631 | 1,667 | 1,630 | 1,645 | 96,800 |
| 2024/05/23 | 1,623 | 1,671 | 1,615 | 1,663 | 150,400 |
| 2024/05/22 | 1,641 | 1,644 | 1,620 | 1,621 | 111,600 |
| 2024/05/21 | 1,649 | 1,653 | 1,628 | 1,633 | 137,200 |
| 2024/05/20 | 1,603 | 1,655 | 1,600 | 1,644 | 183,900 |
| 2024/05/17 | 1,579 | 1,616 | 1,568 | 1,607 | 138,900 |
| 2024/05/16 | 1,619 | 1,629 | 1,573 | 1,589 | 230,900 |
| 2024/05/15 | 1,655 | 1,655 | 1,616 | 1,619 | 286,000 |
| 2024/05/14 | 1,673 | 1,674 | 1,640 | 1,654 | 397,000 |
| 2024/05/13 | 1,723 | 1,726 | 1,644 | 1,692 | 679,100 |
| 2024/05/10 | 1,860 | 1,870 | 1,831 | 1,843 | 288,900 |
| 2024/05/09 | 1,835 | 1,868 | 1,825 | 1,862 | 232,500 |
| 2024/05/08 | 1,836 | 1,838 | 1,813 | 1,826 | 190,400 |
| 2024/05/07 | 1,820 | 1,842 | 1,809 | 1,830 | 110,600 |
| 2024/05/02 | 1,811 | 1,818 | 1,801 | 1,814 | 79,200 |
| 2024/05/01 | 1,821 | 1,831 | 1,804 | 1,812 | 170,700 |
| 2024/04/30 | 1,800 | 1,838 | 1,794 | 1,828 | 156,600 |
| 2024/04/26 | 1,775 | 1,794 | 1,760 | 1,794 | 100,300 |
| 2024/04/25 | 1,781 | 1,792 | 1,771 | 1,771 | 90,600 |
| 2024/04/24 | 1,770 | 1,796 | 1,763 | 1,785 | 111,700 |
| 2024/04/23 | 1,790 | 1,805 | 1,766 | 1,770 | 161,800 |
| 2024/04/22 | 1,779 | 1,802 | 1,764 | 1,790 | 158,600 |
| 2024/04/19 | 1,790 | 1,790 | 1,742 | 1,773 | 196,300 |
| 2024/04/18 | 1,760 | 1,800 | 1,756 | 1,794 | 107,700 |
| 2024/04/17 | 1,787 | 1,787 | 1,745 | 1,757 | 209,800 |
| 2024/04/16 | 1,825 | 1,829 | 1,769 | 1,774 | 177,400 |
| 2024/04/15 | 1,817 | 1,850 | 1,814 | 1,834 | 188,700 |
| 2024/04/12 | 1,812 | 1,843 | 1,806 | 1,836 | 190,300 |
| 2024/04/11 | 1,773 | 1,817 | 1,768 | 1,814 | 201,800 |
| 2024/04/10 | 1,760 | 1,792 | 1,757 | 1,784 | 150,800 |
| 2024/04/09 | 1,738 | 1,778 | 1,732 | 1,775 | 184,800 |
| 2024/04/08 | 1,734 | 1,741 | 1,714 | 1,738 | 178,600 |
| 2024/04/05 | 1,698 | 1,734 | 1,696 | 1,722 | 149,300 |
| 2024/04/04 | 1,715 | 1,735 | 1,705 | 1,721 | 257,400 |
| 2024/04/03 | 1,685 | 1,700 | 1,655 | 1,682 | 285,600 |
| 2024/04/02 | 1,715 | 1,716 | 1,672 | 1,687 | 281,100 |
| 2024/04/01 | 1,760 | 1,760 | 1,693 | 1,704 | 303,500 |
| 2024/03/29 | 1,739 | 1,774 | 1,738 | 1,769 | 246,200 |
| 2024/03/28 | 1,720 | 1,738 | 1,710 | 1,726 | 425,600 |
| 2024/03/27 | 1,794 | 1,809 | 1,756 | 1,785 | 846,100 |
| 2024/03/26 | 1,714 | 1,737 | 1,697 | 1,699 | 360,400 |
| 2024/03/25 | 1,726 | 1,730 | 1,706 | 1,710 | 361,800 |
| 2024/03/22 | 1,747 | 1,749 | 1,718 | 1,726 | 337,500 |
| 2024/03/21 | 1,700 | 1,768 | 1,695 | 1,740 | 730,400 |
| 2024/03/19 | 1,655 | 1,683 | 1,647 | 1,678 | 711,600 |
| 2024/03/18 | 1,627 | 1,637 | 1,615 | 1,634 | 243,400 |
| 2024/03/15 | 1,581 | 1,610 | 1,574 | 1,600 | 284,300 |
| 2024/03/14 | 1,550 | 1,579 | 1,546 | 1,579 | 252,700 |
| 2024/03/13 | 1,552 | 1,553 | 1,523 | 1,536 | 185,500 |
| 2024/03/12 | 1,523 | 1,547 | 1,515 | 1,530 | 307,200 |
| 2024/03/11 | 1,560 | 1,565 | 1,520 | 1,536 | 346,400 |
| 2024/03/08 | 1,530 | 1,590 | 1,530 | 1,576 | 426,800 |
| 2024/03/07 | 1,579 | 1,582 | 1,515 | 1,554 | 418,000 |
| 2024/03/06 | 1,511 | 1,556 | 1,505 | 1,543 | 302,500 |
| 2024/03/05 | 1,509 | 1,531 | 1,496 | 1,518 | 363,800 |
| 2024/03/04 | 1,499 | 1,510 | 1,490 | 1,504 | 269,100 |
| 2024/03/01 | 1,490 | 1,496 | 1,475 | 1,490 | 273,200 |
| 2024/02/29 | 1,492 | 1,493 | 1,461 | 1,487 | 349,000 |
| 2024/02/28 | 1,503 | 1,514 | 1,497 | 1,503 | 133,700 |
| 2024/02/27 | 1,515 | 1,527 | 1,503 | 1,503 | 121,000 |
| 2024/02/26 | 1,530 | 1,538 | 1,516 | 1,516 | 168,800 |
| 2024/02/22 | 1,542 | 1,542 | 1,511 | 1,514 | 112,000 |
| 2024/02/21 | 1,508 | 1,519 | 1,503 | 1,517 | 111,600 |
| 2024/02/20 | 1,522 | 1,522 | 1,506 | 1,513 | 110,300 |
| 2024/02/19 | 1,502 | 1,516 | 1,497 | 1,513 | 139,300 |
| 2024/02/16 | 1,510 | 1,529 | 1,502 | 1,505 | 256,700 |
| 2024/02/15 | 1,524 | 1,524 | 1,479 | 1,484 | 206,500 |
| 2024/02/14 | 1,545 | 1,545 | 1,497 | 1,502 | 222,600 |
| 2024/02/13 | 1,515 | 1,546 | 1,493 | 1,545 | 477,500 |
| 2024/02/09 | 1,546 | 1,564 | 1,540 | 1,553 | 272,100 |
| 2024/02/08 | 1,568 | 1,568 | 1,533 | 1,554 | 260,300 |
| 2024/02/07 | 1,560 | 1,578 | 1,555 | 1,567 | 213,400 |
| 2024/02/06 | 1,580 | 1,586 | 1,565 | 1,565 | 188,300 |
| 2024/02/05 | 1,588 | 1,596 | 1,581 | 1,586 | 193,900 |
| 2024/02/02 | 1,590 | 1,592 | 1,563 | 1,577 | 151,100 |
| 2024/02/01 | 1,581 | 1,594 | 1,575 | 1,586 | 199,700 |
| 2024/01/31 | 1,557 | 1,587 | 1,557 | 1,587 | 171,400 |
| 2024/01/30 | 1,581 | 1,581 | 1,562 | 1,563 | 122,600 |
| 2024/01/29 | 1,551 | 1,574 | 1,551 | 1,573 | 179,200 |
| 2024/01/26 | 1,556 | 1,562 | 1,543 | 1,545 | 146,500 |
| 2024/01/25 | 1,533 | 1,558 | 1,532 | 1,556 | 166,400 |
| 2024/01/24 | 1,563 | 1,563 | 1,526 | 1,534 | 203,400 |
| 2024/01/23 | 1,552 | 1,572 | 1,548 | 1,556 | 331,700 |
| 2024/01/22 | 1,530 | 1,551 | 1,530 | 1,550 | 164,800 |
| 2024/01/19 | 1,508 | 1,530 | 1,506 | 1,526 | 189,200 |
| 2024/01/18 | 1,489 | 1,522 | 1,489 | 1,505 | 225,100 |
| 2024/01/17 | 1,505 | 1,530 | 1,487 | 1,487 | 336,100 |
| 2024/01/16 | 1,503 | 1,508 | 1,492 | 1,499 | 214,900 |
| 2024/01/15 | 1,490 | 1,502 | 1,481 | 1,498 | 187,100 |
| 2024/01/12 | 1,489 | 1,502 | 1,473 | 1,484 | 284,000 |
| 2024/01/11 | 1,460 | 1,484 | 1,455 | 1,476 | 357,100 |
| 2024/01/10 | 1,449 | 1,454 | 1,436 | 1,439 | 350,000 |
| 2024/01/09 | 1,415 | 1,447 | 1,413 | 1,445 | 374,100 |
| 2024/01/05 | 1,394 | 1,414 | 1,394 | 1,412 | 254,600 |
| 2024/01/04 | 1,350 | 1,391 | 1,340 | 1,390 | 259,700 |