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
