4028 石原産業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 490 | 495 | 485 | 485 | 371,000 | 4,850 |
| 1990-12-27 | 500 | 505 | 498 | 500 | 224,000 | 5,000 |
| 1990-12-26 | 510 | 510 | 495 | 495 | 187,000 | 4,950 |
| 1990-12-25 | 500 | 500 | 490 | 496 | 197,000 | 4,960 |
| 1990-12-21 | 518 | 520 | 499 | 500 | 389,000 | 5,000 |
| 1990-12-20 | 527 | 545 | 522 | 526 | 266,000 | 5,260 |
| 1990-12-19 | 550 | 555 | 546 | 547 | 436,000 | 5,470 |
| 1990-12-18 | 533 | 543 | 530 | 541 | 235,000 | 5,410 |
| 1990-12-17 | 545 | 545 | 535 | 543 | 434,000 | 5,430 |
| 1990-12-14 | 544 | 549 | 541 | 543 | 508,000 | 5,430 |
| 1990-12-13 | 545 | 556 | 541 | 555 | 569,000 | 5,550 |
| 1990-12-12 | 530 | 555 | 526 | 550 | 464,000 | 5,500 |
| 1990-12-11 | 525 | 545 | 521 | 535 | 489,000 | 5,350 |
| 1990-12-10 | 545 | 545 | 530 | 535 | 727,000 | 5,350 |
| 1990-12-07 | 491 | 515 | 491 | 515 | 944,000 | 5,150 |
| 1990-12-06 | 471 | 485 | 471 | 479 | 395,000 | 4,790 |
| 1990-12-05 | 485 | 485 | 461 | 468 | 536,000 | 4,680 |
| 1990-12-04 | 475 | 480 | 465 | 480 | 314,000 | 4,800 |
| 1990-12-03 | 492 | 500 | 492 | 492 | 156,000 | 4,920 |
| 1990-11-30 | 475 | 481 | 470 | 480 | 311,000 | 4,800 |
| 1990-11-29 | 481 | 485 | 471 | 480 | 283,000 | 4,800 |
| 1990-11-28 | 505 | 510 | 496 | 496 | 426,000 | 4,960 |
| 1990-11-27 | 510 | 514 | 500 | 503 | 209,000 | 5,030 |
| 1990-11-26 | 519 | 519 | 510 | 517 | 175,000 | 5,170 |
| 1990-11-22 | 499 | 510 | 499 | 510 | 204,000 | 5,100 |
| 1990-11-21 | 510 | 512 | 497 | 499 | 263,000 | 4,990 |
| 1990-11-20 | 510 | 518 | 510 | 515 | 210,000 | 5,150 |
| 1990-11-19 | 516 | 520 | 510 | 516 | 340,000 | 5,160 |
| 1990-11-16 | 520 | 520 | 505 | 506 | 208,000 | 5,060 |
| 1990-11-15 | 531 | 536 | 520 | 520 | 182,000 | 5,200 |
| 1990-11-14 | 536 | 544 | 535 | 540 | 316,000 | 5,400 |
| 1990-11-13 | 545 | 555 | 545 | 555 | 353,000 | 5,550 |
| 1990-11-09 | 530 | 530 | 490 | 525 | 625,000 | 5,250 |
| 1990-11-08 | 550 | 550 | 540 | 546 | 228,000 | 5,460 |
| 1990-11-07 | 575 | 580 | 550 | 565 | 291,000 | 5,650 |
| 1990-11-06 | 598 | 598 | 590 | 590 | 208,000 | 5,900 |
| 1990-11-05 | 600 | 600 | 590 | 590 | 282,000 | 5,900 |
| 1990-11-02 | 586 | 599 | 580 | 590 | 344,000 | 5,900 |
| 1990-11-01 | 635 | 635 | 596 | 596 | 842,000 | 5,960 |
| 1990-10-31 | 649 | 650 | 628 | 635 | 1,153,000 | 6,350 |
| 1990-10-30 | 625 | 655 | 620 | 640 | 3,473,000 | 6,400 |
| 1990-10-29 | 585 | 618 | 585 | 615 | 1,510,000 | 6,150 |
| 1990-10-26 | 593 | 593 | 576 | 583 | 402,000 | 5,830 |
| 1990-10-25 | 575 | 595 | 575 | 593 | 692,000 | 5,930 |
| 1990-10-24 | 570 | 575 | 560 | 575 | 291,000 | 5,750 |
| 1990-10-23 | 587 | 597 | 571 | 571 | 518,000 | 5,710 |
| 1990-10-22 | 561 | 584 | 560 | 578 | 690,000 | 5,780 |
| 1990-10-19 | 574 | 579 | 561 | 571 | 771,000 | 5,710 |
| 1990-10-18 | 540 | 558 | 540 | 555 | 256,000 | 5,550 |
| 1990-10-17 | 540 | 544 | 525 | 544 | 238,000 | 5,440 |
| 1990-10-16 | 548 | 548 | 525 | 544 | 169,000 | 5,440 |
| 1990-10-15 | 539 | 550 | 523 | 539 | 152,000 | 5,390 |
| 1990-10-12 | 510 | 520 | 508 | 519 | 152,000 | 5,190 |
| 1990-10-11 | 510 | 525 | 507 | 511 | 228,000 | 5,110 |
| 1990-10-09 | 560 | 568 | 545 | 550 | 300,000 | 5,500 |
| 1990-10-08 | 538 | 575 | 538 | 550 | 293,000 | 5,500 |
| 1990-10-05 | 520 | 540 | 519 | 533 | 180,000 | 5,330 |
| 1990-10-04 | 537 | 537 | 510 | 510 | 196,000 | 5,100 |
| 1990-10-03 | 514 | 550 | 511 | 538 | 404,000 | 5,380 |
| 1990-10-02 | 484 | 544 | 484 | 544 | 612,000 | 5,440 |
| 1990-10-01 | 476 | 490 | 450 | 464 | 675,000 | 4,640 |
| 1990-09-28 | 495 | 505 | 472 | 481 | 599,000 | 4,810 |
| 1990-09-27 | 505 | 515 | 470 | 505 | 594,000 | 5,050 |
| 1990-09-26 | 566 | 566 | 510 | 515 | 379,000 | 5,150 |
| 1990-09-25 | 587 | 589 | 551 | 551 | 209,000 | 5,510 |
| 1990-09-21 | 590 | 610 | 576 | 610 | 471,000 | 6,100 |
| 1990-09-20 | 587 | 588 | 571 | 580 | 247,000 | 5,800 |
| 1990-09-19 | 592 | 600 | 581 | 589 | 211,000 | 5,890 |
| 1990-09-18 | 590 | 590 | 560 | 580 | 167,000 | 5,800 |
| 1990-09-17 | 619 | 619 | 595 | 595 | 265,000 | 5,950 |
| 1990-09-14 | 600 | 609 | 595 | 609 | 369,000 | 6,090 |
| 1990-09-13 | 609 | 614 | 595 | 601 | 298,000 | 6,010 |
| 1990-09-12 | 566 | 600 | 559 | 599 | 421,000 | 5,990 |
| 1990-09-11 | 585 | 589 | 575 | 576 | 157,000 | 5,760 |
| 1990-09-10 | 570 | 600 | 566 | 580 | 494,000 | 5,800 |
| 1990-09-07 | 565 | 569 | 552 | 565 | 313,000 | 5,650 |
| 1990-09-06 | 571 | 584 | 565 | 565 | 182,000 | 5,650 |
| 1990-09-05 | 600 | 600 | 555 | 565 | 327,000 | 5,650 |
| 1990-09-04 | 615 | 620 | 600 | 601 | 218,000 | 6,010 |
| 1990-09-03 | 613 | 628 | 613 | 615 | 509,000 | 6,150 |
| 1990-08-31 | 600 | 615 | 597 | 606 | 408,000 | 6,060 |
| 1990-08-30 | 565 | 620 | 565 | 620 | 463,000 | 6,200 |
| 1990-08-29 | 569 | 580 | 565 | 569 | 818,000 | 5,690 |
| 1990-08-28 | 568 | 570 | 560 | 570 | 590,000 | 5,700 |
| 1990-08-27 | 525 | 545 | 521 | 540 | 578,000 | 5,400 |
| 1990-08-24 | 509 | 550 | 500 | 506 | 1,146,000 | 5,060 |
| 1990-08-23 | 550 | 556 | 500 | 519 | 897,000 | 5,190 |
| 1990-08-22 | 600 | 600 | 550 | 561 | 640,000 | 5,610 |
| 1990-08-21 | 628 | 628 | 605 | 605 | 146,000 | 6,050 |
| 1990-08-20 | 610 | 630 | 602 | 628 | 152,000 | 6,280 |
| 1990-08-17 | 620 | 638 | 620 | 630 | 181,000 | 6,300 |
| 1990-08-16 | 656 | 656 | 638 | 642 | 169,000 | 6,420 |
| 1990-08-15 | 626 | 643 | 620 | 636 | 373,000 | 6,360 |
| 1990-08-14 | 601 | 611 | 601 | 606 | 332,000 | 6,060 |
| 1990-08-13 | 635 | 635 | 599 | 600 | 304,000 | 6,000 |
| 1990-08-10 | 644 | 652 | 635 | 648 | 498,000 | 6,480 |
| 1990-08-09 | 675 | 685 | 637 | 637 | 374,000 | 6,370 |
| 1990-08-08 | 649 | 675 | 644 | 665 | 286,000 | 6,650 |
| 1990-08-07 | 620 | 657 | 610 | 649 | 458,000 | 6,490 |
| 1990-08-06 | 700 | 700 | 665 | 670 | 307,000 | 6,700 |
| 1990-08-03 | 710 | 717 | 705 | 706 | 248,000 | 7,060 |
| 1990-08-02 | 716 | 725 | 710 | 710 | 425,000 | 7,100 |
| 1990-08-01 | 740 | 744 | 715 | 715 | 420,000 | 7,150 |
| 1990-07-31 | 736 | 745 | 731 | 739 | 336,000 | 7,390 |
| 1990-07-30 | 740 | 745 | 721 | 745 | 132,000 | 7,450 |
| 1990-07-27 | 737 | 750 | 702 | 750 | 481,000 | 7,500 |
| 1990-07-26 | 758 | 766 | 741 | 747 | 421,000 | 7,470 |
| 1990-07-25 | 765 | 771 | 760 | 760 | 547,000 | 7,600 |
| 1990-07-24 | 755 | 775 | 755 | 770 | 354,000 | 7,700 |
| 1990-07-23 | 783 | 815 | 770 | 775 | 439,000 | 7,750 |
| 1990-07-20 | 795 | 805 | 790 | 793 | 303,000 | 7,930 |
| 1990-07-19 | 795 | 820 | 795 | 815 | 1,204,000 | 8,150 |
| 1990-07-18 | 771 | 795 | 765 | 793 | 770,000 | 7,930 |
| 1990-07-17 | 771 | 780 | 771 | 772 | 345,000 | 7,720 |
| 1990-07-16 | 767 | 785 | 767 | 779 | 523,000 | 7,790 |
| 1990-07-13 | 766 | 772 | 760 | 770 | 455,000 | 7,700 |
| 1990-07-12 | 772 | 775 | 767 | 770 | 378,000 | 7,700 |
| 1990-07-11 | 765 | 780 | 765 | 772 | 281,000 | 7,720 |
| 1990-07-10 | 795 | 795 | 770 | 775 | 434,000 | 7,750 |
| 1990-07-09 | 801 | 810 | 795 | 795 | 199,000 | 7,950 |
| 1990-07-06 | 825 | 826 | 806 | 810 | 360,000 | 8,100 |
| 1990-07-05 | 815 | 830 | 810 | 823 | 1,053,000 | 8,230 |
| 1990-07-04 | 800 | 814 | 795 | 810 | 638,000 | 8,100 |
| 1990-07-03 | 795 | 799 | 795 | 795 | 440,000 | 7,950 |
| 1990-07-02 | 805 | 805 | 795 | 795 | 265,000 | 7,950 |
| 1990-06-29 | 814 | 814 | 795 | 795 | 519,000 | 7,950 |
| 1990-06-28 | 805 | 810 | 795 | 800 | 388,000 | 8,000 |
| 1990-06-27 | 771 | 795 | 771 | 785 | 502,000 | 7,850 |
| 1990-06-26 | 769 | 769 | 756 | 769 | 630,000 | 7,690 |
| 1990-06-25 | 771 | 779 | 756 | 770 | 423,000 | 7,700 |
| 1990-06-22 | 785 | 792 | 777 | 781 | 562,000 | 7,810 |
| 1990-06-21 | 800 | 805 | 791 | 795 | 647,000 | 7,950 |
| 1990-06-20 | 805 | 808 | 801 | 805 | 812,000 | 8,050 |
| 1990-06-19 | 801 | 802 | 790 | 795 | 478,000 | 7,950 |
| 1990-06-18 | 824 | 824 | 805 | 807 | 287,000 | 8,070 |
| 1990-06-15 | 805 | 828 | 805 | 815 | 692,000 | 8,150 |
| 1990-06-14 | 802 | 810 | 801 | 806 | 397,000 | 8,060 |
| 1990-06-13 | 805 | 815 | 796 | 800 | 603,000 | 8,000 |
| 1990-06-12 | 812 | 819 | 805 | 808 | 969,000 | 8,080 |
| 1990-06-11 | 838 | 839 | 821 | 822 | 711,000 | 8,220 |
| 1990-06-08 | 855 | 863 | 840 | 840 | 3,430,000 | 8,400 |
| 1990-06-07 | 829 | 860 | 822 | 855 | 6,231,000 | 8,550 |
| 1990-06-06 | 809 | 829 | 809 | 820 | 1,912,000 | 8,200 |
| 1990-06-05 | 795 | 809 | 795 | 799 | 852,000 | 7,990 |
| 1990-06-04 | 788 | 800 | 785 | 794 | 717,000 | 7,940 |
| 1990-06-01 | 790 | 795 | 781 | 788 | 381,000 | 7,880 |
| 1990-05-31 | 800 | 803 | 783 | 788 | 876,000 | 7,880 |
| 1990-05-30 | 772 | 790 | 772 | 790 | 529,000 | 7,900 |
| 1990-05-29 | 781 | 789 | 770 | 771 | 413,000 | 7,710 |
| 1990-05-28 | 799 | 799 | 776 | 781 | 436,000 | 7,810 |
| 1990-05-25 | 789 | 799 | 775 | 795 | 485,000 | 7,950 |
| 1990-05-24 | 773 | 788 | 770 | 788 | 575,000 | 7,880 |
| 1990-05-23 | 767 | 774 | 765 | 765 | 434,000 | 7,650 |
| 1990-05-22 | 767 | 767 | 761 | 765 | 341,000 | 7,650 |
| 1990-05-21 | 781 | 781 | 768 | 768 | 184,000 | 7,680 |
| 1990-05-18 | 790 | 790 | 781 | 781 | 325,000 | 7,810 |
| 1990-05-17 | 795 | 795 | 790 | 790 | 328,000 | 7,900 |
| 1990-05-16 | 803 | 804 | 791 | 799 | 453,000 | 7,990 |
| 1990-05-15 | 798 | 810 | 788 | 803 | 906,000 | 8,030 |
| 1990-05-14 | 792 | 799 | 785 | 788 | 878,000 | 7,880 |
| 1990-05-11 | 770 | 785 | 770 | 782 | 334,000 | 7,820 |
| 1990-05-10 | 792 | 792 | 771 | 777 | 619,000 | 7,770 |
| 1990-05-09 | 756 | 794 | 746 | 785 | 1,217,000 | 7,850 |
| 1990-05-08 | 740 | 744 | 731 | 740 | 423,000 | 7,400 |
| 1990-05-07 | 730 | 745 | 721 | 741 | 497,000 | 7,410 |
| 1990-05-02 | 718 | 730 | 716 | 730 | 309,000 | 7,300 |
| 1990-05-01 | 712 | 722 | 712 | 718 | 141,000 | 7,180 |
| 1990-04-27 | 728 | 730 | 721 | 722 | 559,000 | 7,220 |
| 1990-04-26 | 725 | 733 | 718 | 718 | 538,000 | 7,180 |
| 1990-04-25 | 710 | 731 | 710 | 715 | 965,000 | 7,150 |
| 1990-04-24 | 720 | 720 | 703 | 710 | 350,000 | 7,100 |
| 1990-04-23 | 715 | 715 | 700 | 701 | 292,000 | 7,010 |
| 1990-04-20 | 730 | 735 | 706 | 710 | 581,000 | 7,100 |
| 1990-04-19 | 693 | 730 | 691 | 730 | 576,000 | 7,300 |
| 1990-04-18 | 670 | 673 | 662 | 673 | 447,000 | 6,730 |
| 1990-04-17 | 681 | 681 | 655 | 662 | 457,000 | 6,620 |
| 1990-04-16 | 669 | 669 | 651 | 651 | 299,000 | 6,510 |
| 1990-04-13 | 680 | 682 | 666 | 670 | 213,000 | 6,700 |
| 1990-04-12 | 675 | 680 | 670 | 670 | 895,000 | 6,700 |
| 1990-04-11 | 687 | 687 | 662 | 662 | 610,000 | 6,620 |
| 1990-04-10 | 690 | 692 | 675 | 692 | 476,000 | 6,920 |
| 1990-04-09 | 685 | 705 | 680 | 700 | 657,000 | 7,000 |
| 1990-04-06 | 600 | 664 | 600 | 664 | 617,000 | 6,640 |
| 1990-04-05 | 550 | 579 | 516 | 564 | 1,166,000 | 5,640 |
| 1990-04-04 | 621 | 639 | 560 | 580 | 785,000 | 5,800 |
| 1990-04-03 | 621 | 638 | 600 | 621 | 894,000 | 6,210 |
| 1990-04-02 | 636 | 655 | 606 | 606 | 512,000 | 6,060 |
| 1990-03-30 | 746 | 746 | 706 | 706 | 445,000 | 7,060 |
| 1990-03-29 | 772 | 772 | 744 | 744 | 311,000 | 7,440 |
| 1990-03-28 | 795 | 795 | 776 | 777 | 343,000 | 7,770 |
| 1990-03-27 | 788 | 788 | 776 | 788 | 386,000 | 7,880 |
| 1990-03-26 | 753 | 781 | 750 | 781 | 672,000 | 7,810 |
| 1990-03-23 | 728 | 750 | 713 | 750 | 509,000 | 7,500 |
| 1990-03-22 | 730 | 730 | 690 | 708 | 551,000 | 7,080 |
| 1990-03-20 | 762 | 780 | 741 | 742 | 588,000 | 7,420 |
| 1990-03-19 | 797 | 800 | 752 | 752 | 424,000 | 7,520 |
| 1990-03-16 | 800 | 804 | 791 | 795 | 296,000 | 7,950 |
| 1990-03-15 | 781 | 800 | 781 | 790 | 282,000 | 7,900 |
| 1990-03-14 | 794 | 800 | 788 | 788 | 467,000 | 7,880 |
| 1990-03-13 | 815 | 815 | 792 | 794 | 424,000 | 7,940 |
| 1990-03-12 | 828 | 830 | 815 | 816 | 212,000 | 8,160 |
| 1990-03-09 | 811 | 819 | 810 | 818 | 302,000 | 8,180 |
| 1990-03-08 | 810 | 830 | 810 | 816 | 344,000 | 8,160 |
| 1990-03-07 | 811 | 815 | 806 | 810 | 237,000 | 8,100 |
| 1990-03-06 | 817 | 829 | 810 | 829 | 189,000 | 8,290 |
| 1990-03-05 | 820 | 820 | 810 | 810 | 259,000 | 8,100 |
| 1990-03-02 | 807 | 819 | 806 | 812 | 461,000 | 8,120 |
| 1990-03-01 | 821 | 821 | 806 | 809 | 460,000 | 8,090 |
| 1990-02-28 | 801 | 830 | 800 | 817 | 634,000 | 8,170 |
| 1990-02-27 | 800 | 815 | 790 | 800 | 659,000 | 8,000 |
| 1990-02-26 | 790 | 790 | 770 | 780 | 376,000 | 7,800 |
| 1990-02-23 | 861 | 861 | 840 | 840 | 333,000 | 8,400 |
| 1990-02-22 | 869 | 870 | 845 | 855 | 462,000 | 8,550 |
| 1990-02-21 | 878 | 878 | 870 | 870 | 244,000 | 8,700 |
| 1990-02-20 | 880 | 880 | 872 | 878 | 426,000 | 8,780 |
| 1990-02-19 | 900 | 906 | 883 | 889 | 271,000 | 8,890 |
| 1990-02-16 | 911 | 914 | 906 | 906 | 228,000 | 9,060 |
| 1990-02-15 | 905 | 915 | 905 | 908 | 296,000 | 9,080 |
| 1990-02-14 | 920 | 920 | 910 | 912 | 352,000 | 9,120 |
| 1990-02-13 | 929 | 935 | 920 | 921 | 620,000 | 9,210 |
| 1990-02-09 | 925 | 925 | 918 | 919 | 614,000 | 9,190 |
| 1990-02-08 | 922 | 922 | 916 | 920 | 484,000 | 9,200 |
| 1990-02-07 | 923 | 924 | 915 | 915 | 719,000 | 9,150 |
| 1990-02-06 | 920 | 924 | 918 | 920 | 601,000 | 9,200 |
| 1990-02-05 | 919 | 924 | 911 | 916 | 442,000 | 9,160 |
| 1990-02-02 | 911 | 920 | 911 | 911 | 882,000 | 9,110 |
| 1990-02-01 | 904 | 905 | 900 | 900 | 876,000 | 9,000 |
| 1990-01-31 | 894 | 900 | 893 | 896 | 284,000 | 8,960 |
| 1990-01-30 | 890 | 898 | 888 | 893 | 225,000 | 8,930 |
| 1990-01-29 | 889 | 895 | 882 | 883 | 283,000 | 8,830 |
| 1990-01-26 | 891 | 891 | 866 | 880 | 437,000 | 8,800 |
| 1990-01-25 | 895 | 896 | 890 | 890 | 477,000 | 8,900 |
| 1990-01-24 | 899 | 905 | 890 | 890 | 470,000 | 8,900 |
| 1990-01-23 | 895 | 897 | 890 | 892 | 359,000 | 8,920 |
| 1990-01-22 | 890 | 895 | 886 | 888 | 287,000 | 8,880 |
| 1990-01-19 | 891 | 892 | 880 | 880 | 466,000 | 8,800 |
| 1990-01-18 | 899 | 900 | 890 | 890 | 270,000 | 8,900 |
| 1990-01-17 | 890 | 900 | 890 | 890 | 678,000 | 8,900 |
| 1990-01-16 | 915 | 915 | 889 | 889 | 759,000 | 8,890 |
| 1990-01-12 | 921 | 928 | 918 | 918 | 430,000 | 9,180 |
| 1990-01-11 | 925 | 930 | 916 | 925 | 426,000 | 9,250 |
| 1990-01-10 | 939 | 939 | 925 | 925 | 505,000 | 9,250 |
| 1990-01-09 | 939 | 940 | 935 | 939 | 440,000 | 9,390 |
| 1990-01-08 | 931 | 939 | 931 | 939 | 646,000 | 9,390 |
| 1990-01-05 | 950 | 950 | 931 | 940 | 851,000 | 9,400 |
| 1990-01-04 | 938 | 940 | 930 | 940 | 196,000 | 9,400 |
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
