4028 石原産業(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	940	940	935	938	284,000	9,380
1989-12-28	933	942	930	942	811,000	9,420
1989-12-27	930	935	925	925	689,000	9,250
1989-12-26	927	935	921	921	945,000	9,210
1989-12-25	938	938	920	925	666,000	9,250
1989-12-22	938	940	926	928	733,000	9,280
1989-12-21	940	945	931	938	1,312,000	9,380
1989-12-20	945	949	935	936	1,186,000	9,360
1989-12-19	940	944	931	932	981,000	9,320
1989-12-18	948	952	942	948	659,000	9,480
1989-12-15	950	960	941	950	912,000	9,500
1989-12-14	967	967	951	955	1,081,000	9,550
1989-12-13	962	968	951	958	1,794,000	9,580
1989-12-12	975	983	958	960	5,878,000	9,600
1989-12-11	962	978	957	965	10,028,000	9,650
1989-12-08	956	959	951	952	1,960,000	9,520
1989-12-07	959	962	949	950	3,526,000	9,500
1989-12-06	939	954	932	949	5,066,000	9,490
1989-12-05	929	930	925	927	1,341,000	9,270
1989-12-04	923	929	917	921	1,314,000	9,210
1989-12-01	930	938	921	921	1,206,000	9,210
1989-11-30	937	937	928	930	1,024,000	9,300
1989-11-29	917	942	917	938	2,731,000	9,380
1989-11-28	926	928	917	924	1,238,000	9,240
1989-11-27	927	929	921	924	580,000	9,240
1989-11-24	928	928	915	917	880,000	9,170
1989-11-22	923	929	915	920	1,234,000	9,200
1989-11-21	909	924	909	918	1,521,000	9,180
1989-11-20	908	918	907	908	644,000	9,080
1989-11-17	901	918	901	918	677,000	9,180
1989-11-16	914	917	900	900	1,542,000	9,000
1989-11-15	911	915	911	911	833,000	9,110
1989-11-14	921	928	911	911	1,317,000	9,110
1989-11-13	935	935	921	921	847,000	9,210
1989-11-10	920	940	917	935	2,008,000	9,350
1989-11-09	935	935	920	924	1,415,000	9,240
1989-11-08	920	949	917	939	7,887,000	9,390
1989-11-07	893	915	890	914	2,151,000	9,140
1989-11-06	909	910	890	891	1,241,000	8,910
1989-11-02	899	900	891	899	777,000	8,990
1989-11-01	885	908	885	905	924,000	9,050
1989-10-31	893	896	885	885	748,000	8,850
1989-10-30	886	900	886	896	290,000	8,960
1989-10-27	905	907	889	889	1,263,000	8,890
1989-10-26	903	910	895	897	675,000	8,970
1989-10-25	916	925	900	900	1,679,000	9,000
1989-10-24	920	925	915	918	1,135,000	9,180
1989-10-23	924	928	917	925	1,015,000	9,250
1989-10-20	924	930	915	915	2,865,000	9,150
1989-10-19	930	943	906	915	7,907,000	9,150
1989-10-18	894	936	891	920	6,669,000	9,200
1989-10-17	889	890	874	884	1,276,000	8,840
1989-10-16	867	875	855	859	906,000	8,590
1989-10-13	885	888	875	877	554,000	8,770
1989-10-12	891	896	870	870	1,677,000	8,700
1989-10-11	900	905	890	890	1,329,000	8,900
1989-10-09	905	908	893	896	1,547,000	8,960
1989-10-06	913	913	891	905	1,794,000	9,050
1989-10-05	925	934	905	913	7,393,000	9,130
1989-10-04	891	922	880	912	4,981,000	9,120
1989-10-03	884	910	880	899	4,373,000	8,990
1989-10-02	857	888	850	885	1,825,000	8,850
1989-09-29	853	858	835	840	1,559,000	8,400
1989-09-28	851	859	851	852	567,000	8,520
1989-09-27	857	864	848	855	777,000	8,550
1989-09-26	868	868	854	856	595,000	8,560
1989-09-25	868	874	849	850	578,000	8,500
1989-09-22	880	880	868	868	1,018,000	8,680
1989-09-21	865	880	863	880	1,387,000	8,800
1989-09-20	868	883	860	861	1,606,000	8,610
1989-09-19	869	869	859	868	656,000	8,680
1989-09-18	856	863	850	856	1,469,000	8,560
1989-09-14	857	863	855	863	294,000	8,630
1989-09-13	855	863	855	857	294,000	8,570
1989-09-12	865	865	851	853	377,000	8,530
1989-09-11	859	865	858	860	401,000	8,600
1989-09-08	860	868	858	862	644,000	8,620
1989-09-07	855	864	855	858	492,000	8,580
1989-09-06	861	865	853	855	368,000	8,550
1989-09-05	871	871	860	860	300,000	8,600
1989-09-04	871	871	861	870	397,000	8,700
1989-09-01	870	870	851	851	932,000	8,510
1989-08-31	877	880	870	870	1,006,000	8,700
1989-08-30	884	885	874	874	839,000	8,740
1989-08-29	879	888	876	885	1,645,000	8,850
1989-08-28	872	880	867	879	1,062,000	8,790
1989-08-25	864	873	864	867	753,000	8,670
1989-08-24	860	865	860	863	452,000	8,630
1989-08-23	860	860	851	856	497,000	8,560
1989-08-22	850	860	848	853	521,000	8,530
1989-08-21	856	856	850	853	430,000	8,530
1989-08-18	851	853	846	847	348,000	8,470
1989-08-17	856	858	850	855	490,000	8,550
1989-08-16	849	855	843	855	596,000	8,550
1989-08-15	840	840	830	831	584,000	8,310
1989-08-14	825	838	824	835	237,000	8,350
1989-08-11	838	838	824	825	535,000	8,250
1989-08-10	850	850	831	831	522,000	8,310
1989-08-09	859	859	850	854	426,000	8,540
1989-08-08	869	869	855	855	438,000	8,550
1989-08-07	869	869	860	864	386,000	8,640
1989-08-04	865	869	863	866	476,000	8,660
1989-08-03	873	873	861	861	861,000	8,610
1989-08-02	864	870	860	870	729,000	8,700
1989-08-01	870	871	857	857	750,000	8,570
1989-07-31	865	865	860	860	437,000	8,600
1989-07-28	868	868	860	861	1,055,000	8,610
1989-07-27	845	852	841	850	1,213,000	8,500
1989-07-26	847	850	840	840	1,087,000	8,400
1989-07-25	821	834	819	827	1,441,000	8,270
1989-07-24	816	823	815	820	479,000	8,200
1989-07-21	820	820	814	815	517,000	8,150
1989-07-20	814	818	814	815	369,000	8,150
1989-07-19	816	817	811	813	348,000	8,130
1989-07-18	820	820	816	817	295,000	8,170
1989-07-17	825	825	820	820	367,000	8,200
1989-07-14	825	830	823	825	438,000	8,250
1989-07-13	838	838	831	831	338,000	8,310
1989-07-12	840	840	830	839	375,000	8,390
1989-07-11	837	840	830	840	566,000	8,400
1989-07-10	820	840	818	840	592,000	8,400
1989-07-07	824	824	815	818	439,000	8,180
1989-07-06	818	820	815	819	214,000	8,190
1989-07-05	808	817	808	813	668,000	8,130
1989-07-04	818	818	808	808	426,000	8,080
1989-07-03	809	820	802	820	414,000	8,200
1989-06-30	815	820	802	809	543,000	8,090
1989-06-29	830	830	820	820	455,000	8,200
1989-06-28	832	835	826	830	423,000	8,300
1989-06-27	845	845	835	838	267,000	8,380
1989-06-26	835	850	835	838	421,000	8,380
1989-06-23	830	839	830	835	468,000	8,350
1989-06-22	827	835	827	835	371,000	8,350
1989-06-21	830	835	825	825	534,000	8,250
1989-06-20	822	830	822	830	321,000	8,300
1989-06-19	830	835	826	830	213,000	8,300
1989-06-16	835	840	825	835	710,000	8,350
1989-06-15	850	850	835	835	392,000	8,350
1989-06-14	835	847	835	840	499,000	8,400
1989-06-13	860	860	835	835	543,000	8,350
1989-06-12	868	868	860	861	306,000	8,610
1989-06-09	872	874	865	869	639,000	8,690
1989-06-08	865	875	865	872	923,000	8,720
1989-06-07	860	865	852	855	1,176,000	8,550
1989-06-06	850	860	820	851	925,000	8,510
1989-06-05	853	860	850	850	578,000	8,500
1989-06-02	865	870	852	852	788,000	8,520
1989-06-01	889	890	870	873	1,151,000	8,730
1989-05-31	887	888	872	879	870,000	8,790
1989-05-30	890	895	877	877	714,000	8,770
1989-05-29	890	890	883	888	544,000	8,880
1989-05-26	880	890	877	880	591,000	8,800
1989-05-25	875	880	870	877	431,000	8,770
1989-05-24	857	866	857	857	876,000	8,570
1989-05-23	852	864	850	855	1,568,000	8,550
1989-05-22	899	899	872	872	592,000	8,720
1989-05-19	897	900	893	893	664,000	8,930
1989-05-18	903	906	896	896	670,000	8,960
1989-05-17	903	914	903	913	654,000	9,130
1989-05-16	910	914	890	900	934,000	9,000
1989-05-15	928	929	907	907	561,000	9,070
1989-05-12	928	938	915	920	3,135,000	9,200
1989-05-11	919	925	915	923	970,000	9,230
1989-05-10	916	924	915	918	1,121,000	9,180
1989-05-09	936	940	915	916	1,051,000	9,160
1989-05-08	945	949	935	936	1,614,000	9,360
1989-05-02	940	943	934	940	2,919,000	9,400
1989-05-01	933	941	928	933	2,360,000	9,330
1989-04-28	929	934	920	923	2,008,000	9,230
1989-04-27	930	946	921	921	3,307,000	9,210
1989-04-26	915	934	912	930	3,036,000	9,300
1989-04-25	901	919	901	912	1,761,000	9,120
1989-04-24	930	930	905	910	913,000	9,100
1989-04-21	925	935	921	921	2,566,000	9,210
1989-04-20	968	968	925	935	9,344,000	9,350
1989-04-19	910	970	910	960	12,214,000	9,600
1989-04-18	918	924	903	906	1,654,000	9,060
1989-04-17	905	937	901	917	2,039,000	9,170
1989-04-14	885	900	881	895	1,415,000	8,950
1989-04-13	910	920	895	895	2,035,000	8,950
1989-04-12	937	940	915	916	4,483,000	9,160
1989-04-11	932	949	926	927	9,999,000	9,270
1989-04-10	933	939	916	933	7,960,000	9,330
1989-04-07	899	929	898	925	12,355,000	9,250
1989-04-06	900	921	886	895	11,934,000	8,950
1989-04-05	890	910	880	890	5,141,000	8,900
1989-04-04	905	910	871	890	2,467,000	8,900
1989-04-03	915	918	908	911	6,806,000	9,110
1989-03-31	896	920	895	905	15,386,000	9,050
1989-03-30	850	900	845	886	11,431,000	8,860
1989-03-29	800	826	800	826	1,540,000	8,260
1989-03-28	773	798	773	798	634,000	7,980
1989-03-27	775	780	765	766	905,000	7,660
1989-03-24	791	795	765	770	785,000	7,700
1989-03-23	786	798	786	790	472,000	7,900
1989-03-22	806	810	783	788	948,000	7,880
1989-03-20	821	825	808	808	827,000	8,080
1989-03-17	830	835	820	831	2,397,000	8,310
1989-03-16	816	820	815	820	863,000	8,200
1989-03-15	820	820	811	811	691,000	8,110
1989-03-14	826	829	814	820	753,000	8,200
1989-03-13	839	839	825	829	828,000	8,290
1989-03-10	840	844	827	830	2,518,000	8,300
1989-03-09	846	852	825	830	4,261,000	8,300
1989-03-08	824	855	823	840	14,413,000	8,400
1989-03-07	800	824	799	820	4,082,000	8,200
1989-03-06	817	819	803	805	3,243,000	8,050
1989-03-03	820	821	807	807	5,133,000	8,070
1989-03-02	799	803	790	801	1,297,000	8,010
1989-03-01	811	811	787	795	1,697,000	7,950
1989-02-28	815	823	802	802	5,026,000	8,020
1989-02-27	790	825	786	811	7,848,000	8,110
1989-02-23	786	797	785	794	2,103,000	7,940
1989-02-22	800	800	786	786	1,888,000	7,860
1989-02-21	787	806	781	794	4,902,000	7,940
1989-02-20	770	779	769	778	1,057,000	7,780
1989-02-17	769	770	761	768	950,000	7,680
1989-02-16	768	778	765	765	1,292,000	7,650
1989-02-15	752	770	752	765	1,283,000	7,650
1989-02-14	750	751	743	751	1,417,000	7,510
1989-02-13	760	765	745	751	828,000	7,510
1989-02-10	775	779	767	770	1,287,000	7,700
1989-02-09	775	785	775	779	923,000	7,790
1989-02-08	790	793	780	780	1,931,000	7,800
1989-02-07	783	798	781	787	2,346,000	7,870
1989-02-06	785	790	781	781	1,198,000	7,810
1989-02-03	800	803	778	781	3,996,000	7,810
1989-02-02	773	799	771	795	3,802,000	7,950
1989-02-01	788	789	772	775	2,328,000	7,750
1989-01-31	790	798	781	784	1,487,000	7,840
1989-01-30	804	812	792	798	6,548,000	7,980
1989-01-28	772	808	772	808	8,255,000	8,080
1989-01-27	771	780	770	771	2,982,000	7,710
1989-01-26	775	777	768	772	2,375,000	7,720
1989-01-25	766	774	760	772	4,323,000	7,720
1989-01-24	747	757	740	757	2,869,000	7,570
1989-01-23	750	752	737	737	1,666,000	7,370
1989-01-20	742	747	735	747	975,000	7,470
1989-01-19	747	750	735	744	1,301,000	7,440
1989-01-18	740	751	740	746	2,100,000	7,460
1989-01-17	738	743	734	737	1,723,000	7,370
1989-01-13	730	738	729	733	3,055,000	7,330
1989-01-12	726	727	721	723	1,267,000	7,230
1989-01-11	717	725	708	725	1,988,000	7,250
1989-01-10	701	718	701	707	1,633,000	7,070
1989-01-09	687	698	687	698	470,000	6,980
1989-01-06	688	690	681	687	383,000	6,870
1989-01-05	695	700	685	687	492,000	6,870
1989-01-04	690	695	685	695	236,000	6,950

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