4028 石原産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	590	594	580	590	762,000	5,900
1987-12-26	640	648	600	605	826,000	6,050
1987-12-25	651	670	636	640	531,000	6,400
1987-12-24	685	692	670	671	300,000	6,710
1987-12-23	690	691	682	684	280,000	6,840
1987-12-22	703	705	681	685	304,000	6,850
1987-12-21	713	714	699	699	944,000	6,990
1987-12-18	693	709	693	706	2,491,000	7,060
1987-12-17	684	704	680	703	1,478,000	7,030
1987-12-16	680	685	679	681	594,000	6,810
1987-12-15	675	680	671	675	367,000	6,750
1987-12-14	670	680	670	675	255,000	6,750
1987-12-11	680	685	672	680	854,000	6,800
1987-12-10	680	688	671	688	675,000	6,880
1987-12-09	669	670	660	660	490,000	6,600
1987-12-08	651	657	648	649	316,000	6,490
1987-12-07	660	663	641	647	180,000	6,470
1987-12-05	660	665	660	662	208,000	6,620
1987-12-04	667	667	650	656	353,000	6,560
1987-12-03	670	670	655	660	293,000	6,600
1987-12-02	679	679	670	670	282,000	6,700
1987-12-01	656	679	655	679	391,000	6,790
1987-11-30	670	675	665	670	329,000	6,700
1987-11-28	671	691	671	690	459,000	6,900
1987-11-27	689	692	674	691	1,960,000	6,910
1987-11-26	680	683	661	683	716,000	6,830
1987-11-25	669	673	655	672	712,000	6,720
1987-11-24	640	649	638	639	707,000	6,390
1987-11-20	652	660	635	650	282,000	6,500
1987-11-19	667	667	660	662	279,000	6,620
1987-11-18	640	667	632	667	413,000	6,670
1987-11-17	668	668	640	650	277,000	6,500
1987-11-16	645	660	645	660	373,000	6,600
1987-11-13	648	648	631	639	809,000	6,390
1987-11-12	615	615	596	608	1,044,000	6,080
1987-11-11	617	620	590	595	1,001,000	5,950
1987-11-10	641	650	610	627	455,000	6,270
1987-11-09	655	660	650	653	258,000	6,530
1987-11-07	663	663	653	654	294,000	6,540
1987-11-06	651	670	647	653	1,411,000	6,530
1987-11-05	661	674	637	645	846,000	6,450
1987-11-04	679	680	669	680	345,000	6,800
1987-11-02	683	685	679	682	544,000	6,820
1987-10-31	679	679	670	679	416,000	6,790
1987-10-30	651	660	648	659	682,000	6,590
1987-10-29	643	655	631	636	1,030,000	6,360
1987-10-28	670	685	642	645	2,229,000	6,450
1987-10-27	645	665	630	660	2,146,000	6,600
1987-10-26	690	695	650	651	1,017,000	6,510
1987-10-24	710	715	691	700	486,000	7,000
1987-10-23	710	718	680	680	2,418,000	6,800
1987-10-22	750	755	730	730	3,234,000	7,300
1987-10-21	705	760	705	730	2,643,000	7,300
1987-10-20	705	705	705	705	565,000	7,050
1987-10-19	805	819	805	805	1,279,000	8,050
1987-10-16	833	840	820	835	1,041,000	8,350
1987-10-15	840	849	835	836	1,352,000	8,360
1987-10-14	855	855	845	845	1,716,000	8,450
1987-10-13	841	855	840	845	1,567,000	8,450
1987-10-12	844	852	838	845	1,734,000	8,450
1987-10-09	880	880	835	837	3,823,000	8,370
1987-10-08	897	898	862	870	7,687,000	8,700
1987-10-07	859	903	851	887	25,426,000	8,870
1987-10-06	856	857	838	849	1,430,000	8,490
1987-10-05	859	870	846	850	3,625,000	8,500
1987-10-03	866	870	850	850	3,378,000	8,500
1987-10-02	851	880	840	876	12,360,000	8,760
1987-10-01	850	874	831	831	19,171,000	8,310
1987-09-30	817	850	811	850	10,365,000	8,500
1987-09-29	824	829	811	819	3,236,000	8,190
1987-09-28	820	830	810	824	6,835,000	8,240
1987-09-26	805	814	799	810	8,822,000	8,100
1987-09-25	800	804	769	785	2,121,000	7,850
1987-09-24	799	814	795	800	3,006,000	8,000
1987-09-22	775	804	775	795	1,617,000	7,950
1987-09-21	803	810	783	785	1,829,000	7,850
1987-09-18	829	829	801	801	4,283,000	8,010
1987-09-17	812	837	807	824	15,630,000	8,240
1987-09-16	809	813	792	805	3,916,000	8,050
1987-09-14	800	816	792	813	8,100,000	8,130
1987-09-11	760	794	760	790	4,664,000	7,900
1987-09-10	740	750	740	750	1,093,000	7,500
1987-09-09	759	760	746	750	883,000	7,500
1987-09-08	768	769	758	759	829,000	7,590
1987-09-07	763	770	755	758	991,000	7,580
1987-09-05	800	800	770	773	2,436,000	7,730
1987-09-04	758	795	758	791	3,400,000	7,910
1987-09-03	770	790	750	768	2,499,000	7,680
1987-09-02	799	804	780	780	4,689,000	7,800
1987-09-01	790	805	789	805	7,016,000	8,050
1987-08-31	768	790	765	790	8,697,000	7,900
1987-08-29	760	768	755	768	1,946,000	7,680
1987-08-28	765	765	755	759	6,427,000	7,590
1987-08-27	749	770	744	770	6,702,000	7,700
1987-08-26	740	744	728	744	2,099,000	7,440
1987-08-25	738	740	733	740	1,636,000	7,400
1987-08-24	733	735	731	733	1,050,000	7,330
1987-08-22	735	737	728	737	1,351,000	7,370
1987-08-21	728	731	725	729	1,399,000	7,290
1987-08-20	712	734	712	730	1,419,000	7,300
1987-08-19	709	711	705	710	407,000	7,100
1987-08-18	719	724	709	709	498,000	7,090
1987-08-17	729	734	720	725	432,000	7,250
1987-08-14	720	735	716	734	962,000	7,340
1987-08-13	740	740	715	720	2,233,000	7,200
1987-08-12	722	735	720	730	2,802,000	7,300
1987-08-11	718	729	716	718	1,558,000	7,180
1987-08-10	710	720	709	718	513,000	7,180
1987-08-07	715	720	705	714	699,000	7,140
1987-08-06	720	729	711	711	1,588,000	7,110
1987-08-05	709	720	709	716	894,000	7,160
1987-08-04	716	726	711	719	1,606,000	7,190
1987-08-03	739	744	720	726	2,817,000	7,260
1987-08-01	710	750	706	749	11,336,000	7,490
1987-07-31	700	705	690	705	1,499,000	7,050
1987-07-30	695	700	680	695	701,000	6,950
1987-07-29	709	709	690	704	3,834,000	7,040
1987-07-28	672	699	672	699	1,493,000	6,990
1987-07-27	690	694	681	682	723,000	6,820
1987-07-25	676	685	670	685	404,000	6,850
1987-07-24	660	690	651	666	910,000	6,660
1987-07-23	639	650	626	650	854,000	6,500
1987-07-22	646	665	645	645	616,000	6,450
1987-07-21	646	666	646	656	725,000	6,560
1987-07-20	694	694	675	676	769,000	6,760
1987-07-17	680	695	680	685	1,204,000	6,850
1987-07-16	681	684	678	678	591,000	6,780
1987-07-15	682	686	681	681	616,000	6,810
1987-07-14	682	693	680	690	610,000	6,900
1987-07-13	698	698	681	690	962,000	6,900
1987-07-10	685	695	676	694	1,460,000	6,940
1987-07-09	676	689	675	675	1,609,000	6,750
1987-07-08	701	701	674	700	1,861,000	7,000
1987-07-07	700	706	671	704	2,835,000	7,040
1987-07-06	711	720	705	710	1,912,000	7,100
1987-07-04	725	727	710	720	2,409,000	7,200
1987-07-03	725	735	720	728	12,254,000	7,280
1987-07-02	699	716	695	716	6,758,000	7,160
1987-07-01	690	709	680	709	4,197,000	7,090
1987-06-30	689	698	678	690	2,714,000	6,900
1987-06-29	714	717	680	694	5,054,000	6,940
1987-06-27	710	713	700	710	11,607,000	7,100
1987-06-26	691	702	682	700	8,382,000	7,000
1987-06-25	698	704	681	681	7,493,000	6,810
1987-06-24	660	693	655	692	12,232,000	6,920
1987-06-23	635	650	633	650	1,713,000	6,500
1987-06-22	645	650	629	630	1,800,000	6,300
1987-06-19	661	670	635	655	4,883,000	6,550
1987-06-18	664	671	650	660	9,483,000	6,600
1987-06-17	645	668	640	660	12,356,000	6,600
1987-06-16	620	635	616	635	856,000	6,350
1987-06-15	628	630	610	630	1,004,000	6,300
1987-06-12	621	640	621	638	1,198,000	6,380
1987-06-11	630	635	621	621	1,517,000	6,210
1987-06-10	630	635	625	626	925,000	6,260
1987-06-09	640	640	630	635	1,137,000	6,350
1987-06-08	635	643	630	635	860,000	6,350
1987-06-06	630	635	620	630	1,132,000	6,300
1987-06-05	637	648	626	626	2,078,000	6,260
1987-06-04	650	651	627	627	3,056,000	6,270
1987-06-03	620	655	620	630	7,826,000	6,300
1987-06-02	625	629	616	620	2,303,000	6,200
1987-06-01	643	647	620	629	2,544,000	6,290
1987-05-30	644	650	641	643	4,095,000	6,430
1987-05-29	655	660	642	654	18,045,000	6,540
1987-05-28	609	650	608	637	23,309,000	6,370
1987-05-27	590	604	585	599	3,084,000	5,990
1987-05-26	605	611	580	580	6,293,000	5,800
1987-05-25	577	606	573	606	8,072,000	6,060
1987-05-23	559	575	555	573	908,000	5,730
1987-05-22	552	554	547	549	566,000	5,490
1987-05-21	560	560	546	554	555,000	5,540
1987-05-20	565	565	550	550	662,000	5,500
1987-05-19	565	577	565	569	1,359,000	5,690
1987-05-18	559	580	555	575	2,657,000	5,750
1987-05-15	546	560	545	560	1,065,000	5,600
1987-05-14	542	549	540	546	403,000	5,460
1987-05-13	554	555	540	540	527,000	5,400
1987-05-12	556	560	555	555	690,000	5,550
1987-05-11	563	564	555	560	920,000	5,600
1987-05-08	557	557	551	553	941,000	5,530
1987-05-07	548	555	548	553	796,000	5,530
1987-05-06	555	555	540	549	439,000	5,490
1987-05-02	538	545	536	540	201,000	5,400
1987-05-01	536	536	526	529	1,265,000	5,290
1987-04-30	535	540	525	534	301,000	5,340
1987-04-28	535	535	517	525	566,000	5,250
1987-04-27	559	559	540	545	575,000	5,450
1987-04-25	558	558	545	555	448,000	5,550
1987-04-24	540	558	534	558	903,000	5,580
1987-04-23	538	540	530	530	622,000	5,300
1987-04-22	535	550	534	540	566,000	5,400
1987-04-21	525	535	525	534	424,000	5,340
1987-04-20	530	534	523	525	568,000	5,250
1987-04-17	533	534	526	529	400,000	5,290
1987-04-16	525	532	522	523	675,000	5,230
1987-04-15	548	550	535	535	565,000	5,350
1987-04-14	550	550	542	550	280,000	5,500
1987-04-13	538	553	538	542	242,000	5,420
1987-04-10	550	560	547	558	411,000	5,580
1987-04-09	570	570	555	555	1,216,000	5,550
1987-04-08	553	574	549	569	1,665,000	5,690
1987-04-07	546	550	543	543	749,000	5,430
1987-04-06	555	560	543	543	810,000	5,430
1987-04-04	550	555	545	547	179,000	5,470
1987-04-03	540	550	540	545	460,000	5,450
1987-04-02	545	551	540	545	512,000	5,450
1987-04-01	539	544	532	540	276,000	5,400
1987-03-31	528	534	525	531	251,000	5,310
1987-03-30	555	555	535	548	337,000	5,480
1987-03-28	556	556	556	556	343,000	5,560
1987-03-27	533	538	515	515	1,262,000	5,150
1987-03-26	569	583	569	575	1,314,000	5,275.23
1987-03-25	580	580	567	568	672,000	5,211.01
1987-03-24	589	589	570	570	609,000	5,229.36
1987-03-23	600	607	588	589	522,000	5,403.67
1987-03-20	590	600	585	595	723,000	5,458.72
1987-03-19	600	609	591	591	1,268,000	5,422.02
1987-03-18	592	600	587	598	1,180,000	5,486.24
1987-03-17	605	610	599	600	972,000	5,504.59
1987-03-16	604	615	601	613	1,105,000	5,623.85
1987-03-13	609	615	603	604	847,000	5,541.28
1987-03-12	615	620	602	602	1,571,000	5,522.94
1987-03-11	640	644	620	625	5,137,001	5,733.94
1987-03-10	624	651	619	637	13,668,003	5,844.04
1987-03-09	620	631	610	627	11,810,002	5,752.29
1987-03-07	595	600	586	600	3,803,001	5,504.59
1987-03-06	579	590	572	585	3,313,001	5,366.97
1987-03-05	565	580	561	570	1,335,000	5,229.36
1987-03-04	566	568	560	561	525,000	5,146.79
1987-03-03	578	579	555	573	685,000	5,256.88
1987-03-02	583	584	571	580	960,000	5,321.10
1987-02-28	574	585	571	580	890,000	5,321.10
1987-02-27	560	567	558	564	542,000	5,174.31
1987-02-26	563	580	563	563	1,152,000	5,165.14
1987-02-25	566	571	557	562	598,000	5,155.96
1987-02-24	570	580	566	566	400,000	5,192.66
1987-02-23	581	581	565	570	631,000	5,229.36
1987-02-20	591	591	568	571	2,263,000	5,238.53
1987-02-19	570	601	566	591	6,420,001	5,422.02
1987-02-18	559	563	551	562	992,000	5,155.96
1987-02-17	560	565	548	548	1,306,000	5,027.52
1987-02-16	541	559	541	559	304,000	5,128.44
1987-02-13	540	564	537	551	947,000	5,055.05
1987-02-12	544	545	540	540	356,000	4,954.13
1987-02-10	537	548	537	545	143,000	5,000
1987-02-09	539	540	532	537	91,000	4,926.61
1987-02-07	535	542	532	532	100,000	4,880.73
1987-02-06	533	545	532	535	271,000	4,908.26
1987-02-05	534	534	530	533	438,000	4,889.91
1987-02-04	540	550	534	534	366,000	4,899.08
1987-02-03	535	540	533	536	282,000	4,917.43
1987-02-02	545	548	532	535	399,000	4,908.26
1987-01-31	547	550	540	540	258,000	4,954.13
1987-01-30	558	558	545	545	250,000	5,000
1987-01-29	561	561	550	550	207,000	5,045.87
1987-01-28	555	564	555	563	750,000	5,165.14
1987-01-27	557	558	555	558	159,000	5,119.27
1987-01-26	570	570	555	560	500,000	5,137.61
1987-01-24	562	568	558	568	714,000	5,211.01
1987-01-23	555	560	553	555	415,000	5,091.74
1987-01-22	548	554	548	553	437,000	5,073.39
1987-01-21	560	562	545	550	645,000	5,045.87
1987-01-20	553	563	551	557	283,000	5,110.09
1987-01-19	573	573	552	555	762,000	5,091.74
1987-01-16	569	575	565	565	2,470,001	5,183.49
1987-01-14	569	577	561	561	4,243,001	5,146.79
1987-01-13	557	570	555	569	5,864,001	5,220.18
1987-01-12	551	556	547	551	738,000	5,055.05
1987-01-09	552	553	545	552	1,426,000	5,064.22
1987-01-08	542	555	539	550	1,713,000	5,045.87
1987-01-07	530	545	530	532	821,000	4,880.73
1987-01-06	528	529	525	525	189,000	4,816.51
1987-01-05	525	535	522	525	211,000	4,816.51

分割・併合履歴： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株